KissMeData/434480/min/candle-20240321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240321	213000	242664250	5340	5340	5340	5340	457
3	20240321	212900	242664250	5340	5340	5340	5340	0
4	20240321	212800	242664250	5340	5340	5340	5340	0
5	20240321	212700	242664250	5340	5340	5340	5340	0
6	20240321	212600	242664250	5340	5340	5340	5340	0
7	20240321	212500	242664250	5340	5340	5340	5340	0
8	20240321	212400	242664250	5340	5340	5340	5340	0
9	20240321	212300	242664250	5340	5340	5340	5340	0
10	20240321	212200	242664250	5340	5340	5340	5340	0
11	20240321	212100	242664250	5340	5340	5340	5340	0
12	20240321	212000	242664250	5340	5340	5340	5340	0
13	20240321	211900	242664250	5340	5340	5340	5340	0
14	20240321	211800	242664250	5340	5340	5340	5340	0
15	20240321	211700	242664250	5340	5340	5340	5340	0
16	20240321	211600	242664250	5340	5340	5340	5340	0
17	20240321	211500	242664250	5340	5340	5340	5340	0
18	20240321	211400	242664250	5340	5340	5340	5340	0
19	20240321	211300	242664250	5340	5340	5340	5340	0
20	20240321	211200	242664250	5340	5340	5340	5340	0
21	20240321	211100	242664250	5340	5340	5340	5340	0
22	20240321	211000	242664250	5340	5340	5340	5340	0
23	20240321	210900	242664250	5340	5340	5340	5340	0
24	20240321	210800	242664250	5340	5340	5340	5340	0
25	20240321	210700	242664250	5340	5340	5340	5340	0
26	20240321	210600	242664250	5340	5340	5340	5340	0
27	20240321	210500	242664250	5340	5340	5340	5340	0
28	20240321	210400	242664250	5340	5340	5340	5340	0
29	20240321	210300	242664250	5340	5340	5340	5340	0
30	20240321	210200	242664250	5340	5340	5340	5340	0
31	20240321	210100	242664250	5340	5340	5340	5340	0
32	20240321	210000	242664250	5340	5340	5340	5340	457
33	20240321	205900	242664250	5340	5340	5340	5340	0
34	20240321	205800	242664250	5340	5340	5340	5340	0
35	20240321	205700	242664250	5340	5340	5340	5340	0
36	20240321	205600	242664250	5340	5340	5340	5340	0
37	20240321	205500	242664250	5340	5340	5340	5340	0
38	20240321	205400	242664250	5340	5340	5340	5340	0
39	20240321	205300	242664250	5340	5340	5340	5340	0
40	20240321	205200	242664250	5340	5340	5340	5340	0
41	20240321	205100	242664250	5340	5340	5340	5340	0
42	20240321	205000	242664250	5340	5340	5340	5340	0
43	20240321	204900	242664250	5340	5340	5340	5340	0
44	20240321	204800	242664250	5340	5340	5340	5340	0
45	20240321	204700	242664250	5340	5340	5340	5340	0
46	20240321	204600	242664250	5340	5340	5340	5340	0
47	20240321	204500	242664250	5340	5340	5340	5340	0
48	20240321	204400	242664250	5340	5340	5340	5340	0
49	20240321	204300	242664250	5340	5340	5340	5340	0
50	20240321	204200	242664250	5340	5340	5340	5340	0
51	20240321	204100	242664250	5340	5340	5340	5340	0
52	20240321	204000	242664250	5340	5340	5340	5340	0
53	20240321	203900	242664250	5340	5340	5340	5340	0
54	20240321	203800	242664250	5340	5340	5340	5340	0
55	20240321	203700	242664250	5340	5340	5340	5340	0
56	20240321	203600	242664250	5340	5340	5340	5340	0
57	20240321	203500	242664250	5340	5340	5340	5340	0
58	20240321	203400	242664250	5340	5340	5340	5340	0
59	20240321	203300	242664250	5340	5340	5340	5340	0
60	20240321	203200	242664250	5340	5340	5340	5340	0
61	20240321	203100	242664250	5340	5340	5340	5340	0
62	20240321	203000	242664250	5340	5340	5340	5340	457
63	20240321	202900	242664250	5340	5340	5340	5340	0
64	20240321	202800	242664250	5340	5340	5340	5340	0
65	20240321	202700	242664250	5340	5340	5340	5340	0
66	20240321	202600	242664250	5340	5340	5340	5340	0
67	20240321	202500	242664250	5340	5340	5340	5340	0
68	20240321	202400	242664250	5340	5340	5340	5340	0
69	20240321	202300	242664250	5340	5340	5340	5340	0
70	20240321	202200	242664250	5340	5340	5340	5340	0
71	20240321	202100	242664250	5340	5340	5340	5340	0
72	20240321	202000	242664250	5340	5340	5340	5340	0
73	20240321	201900	242664250	5340	5340	5340	5340	0
74	20240321	201800	242664250	5340	5340	5340	5340	0
75	20240321	201700	242664250	5340	5340	5340	5340	0
76	20240321	201600	242664250	5340	5340	5340	5340	0
77	20240321	201500	242664250	5340	5340	5340	5340	0
78	20240321	201400	242664250	5340	5340	5340	5340	0
79	20240321	201300	242664250	5340	5340	5340	5340	0
80	20240321	201200	242664250	5340	5340	5340	5340	0
81	20240321	201100	242664250	5340	5340	5340	5340	0
82	20240321	201000	242664250	5340	5340	5340	5340	0
83	20240321	200900	242664250	5340	5340	5340	5340	0
84	20240321	200800	242664250	5340	5340	5340	5340	0
85	20240321	200700	242664250	5340	5340	5340	5340	0
86	20240321	200600	242664250	5340	5340	5340	5340	0
87	20240321	200500	242664250	5340	5340	5340	5340	0
88	20240321	200400	242664250	5340	5340	5340	5340	0
89	20240321	200300	242664250	5340	5340	5340	5340	0
90	20240321	200200	242664250	5340	5340	5340	5340	0
91	20240321	200100	242664250	5340	5340	5340	5340	0
92	20240321	200000	242664250	5340	5340	5340	5340	457
93	20240321	195900	242664250	5340	5340	5340	5340	0
94	20240321	195800	242664250	5340	5340	5340	5340	0
95	20240321	195700	242664250	5340	5340	5340	5340	0
96	20240321	195600	242664250	5340	5340	5340	5340	0
97	20240321	195500	242664250	5340	5340	5340	5340	0
98	20240321	195400	242664250	5340	5340	5340	5340	0
99	20240321	195300	242664250	5340	5340	5340	5340	0
100	20240321	195200	242664250	5340	5340	5340	5340	0
101	20240321	195100	242664250	5340	5340	5340	5340	0
102	20240321	195000	242664250	5340	5340	5340	5340	0
103	20240321	194900	242664250	5340	5340	5340	5340	0
104	20240321	194800	242664250	5340	5340	5340	5340	0
105	20240321	194700	242664250	5340	5340	5340	5340	0
106	20240321	194600	242664250	5340	5340	5340	5340	0
107	20240321	194500	242664250	5340	5340	5340	5340	0
108	20240321	194400	242664250	5340	5340	5340	5340	0
109	20240321	194300	242664250	5340	5340	5340	5340	0
110	20240321	194200	242664250	5340	5340	5340	5340	0
111	20240321	194100	242664250	5340	5340	5340	5340	0
112	20240321	194000	242664250	5340	5340	5340	5340	0
113	20240321	193900	242664250	5340	5340	5340	5340	0
114	20240321	193800	242664250	5340	5340	5340	5340	0
115	20240321	193700	242664250	5340	5340	5340	5340	0
116	20240321	193600	242664250	5340	5340	5340	5340	0
117	20240321	193500	242664250	5340	5340	5340	5340	0
118	20240321	193400	242664250	5340	5340	5340	5340	0
119	20240321	193300	242664250	5340	5340	5340	5340	0
120	20240321	193200	242664250	5340	5340	5340	5340	0
121	20240321	193100	242664250	5340	5340	5340	5340	0
122	20240321	193000	242664250	5340	5340	5340	5340	457
123	20240321	192900	242664250	5340	5340	5340	5340	0
124	20240321	192800	242664250	5340	5340	5340	5340	0
125	20240321	192700	242664250	5340	5340	5340	5340	0
126	20240321	192600	242664250	5340	5340	5340	5340	0
127	20240321	192500	242664250	5340	5340	5340	5340	0
128	20240321	192400	242664250	5340	5340	5340	5340	0
129	20240321	192300	242664250	5340	5340	5340	5340	0
130	20240321	192200	242664250	5340	5340	5340	5340	0
131	20240321	192100	242664250	5340	5340	5340	5340	0
132	20240321	192000	242664250	5340	5340	5340	5340	0
133	20240321	191900	242664250	5340	5340	5340	5340	0
134	20240321	191800	242664250	5340	5340	5340	5340	0
135	20240321	191700	242664250	5340	5340	5340	5340	0
136	20240321	191600	242664250	5340	5340	5340	5340	0
137	20240321	191500	242664250	5340	5340	5340	5340	0
138	20240321	191400	242664250	5340	5340	5340	5340	0
139	20240321	191300	242664250	5340	5340	5340	5340	0
140	20240321	191200	242664250	5340	5340	5340	5340	0
141	20240321	191100	242664250	5340	5340	5340	5340	0
142	20240321	191000	242664250	5340	5340	5340	5340	0
143	20240321	190900	242664250	5340	5340	5340	5340	0
144	20240321	190800	242664250	5340	5340	5340	5340	0
145	20240321	190700	242664250	5340	5340	5340	5340	0
146	20240321	190600	242664250	5340	5340	5340	5340	0
147	20240321	190500	242664250	5340	5340	5340	5340	0
148	20240321	190400	242664250	5340	5340	5340	5340	0
149	20240321	190300	242664250	5340	5340	5340	5340	0
150	20240321	190200	242664250	5340	5340	5340	5340	0
151	20240321	190100	242664250	5340	5340	5340	5340	0
152	20240321	190000	242664250	5340	5340	5340	5340	457
153	20240321	185900	242664250	5340	5340	5340	5340	0
154	20240321	185800	242664250	5340	5340	5340	5340	0
155	20240321	185700	242664250	5340	5340	5340	5340	0
156	20240321	185600	242664250	5340	5340	5340	5340	0
157	20240321	185500	242664250	5340	5340	5340	5340	0
158	20240321	185400	242664250	5340	5340	5340	5340	0
159	20240321	185300	242664250	5340	5340	5340	5340	0
160	20240321	185200	242664250	5340	5340	5340	5340	0
161	20240321	185100	242664250	5340	5340	5340	5340	0
162	20240321	185000	242664250	5340	5340	5340	5340	0
163	20240321	184900	242664250	5340	5340	5340	5340	0
164	20240321	184800	242664250	5340	5340	5340	5340	0
165	20240321	184700	242664250	5340	5340	5340	5340	0
166	20240321	184600	242664250	5340	5340	5340	5340	0
167	20240321	184500	242664250	5340	5340	5340	5340	0
168	20240321	184400	242664250	5340	5340	5340	5340	0
169	20240321	184300	242664250	5340	5340	5340	5340	0
170	20240321	184200	242664250	5340	5340	5340	5340	0
171	20240321	184100	242664250	5340	5340	5340	5340	0
172	20240321	184000	242664250	5340	5340	5340	5340	0
173	20240321	183900	242664250	5340	5340	5340	5340	0
174	20240321	183800	242664250	5340	5340	5340	5340	0
175	20240321	183700	242664250	5340	5340	5340	5340	0
176	20240321	183600	242664250	5340	5340	5340	5340	0
177	20240321	183500	242664250	5340	5340	5340	5340	0
178	20240321	183400	242664250	5340	5340	5340	5340	0
179	20240321	183300	242664250	5340	5340	5340	5340	0
180	20240321	183200	242664250	5340	5340	5340	5340	0
181	20240321	183100	242664250	5340	5340	5340	5340	0
182	20240321	183000	242664250	5340	5340	5340	5340	457
183	20240321	182900	242664250	5340	5340	5340	5340	0
184	20240321	182800	242664250	5340	5340	5340	5340	0
185	20240321	182700	242664250	5340	5340	5340	5340	0
186	20240321	182600	242664250	5340	5340	5340	5340	0
187	20240321	182500	242664250	5340	5340	5340	5340	0
188	20240321	182400	242664250	5340	5340	5340	5340	0
189	20240321	182300	242664250	5340	5340	5340	5340	0
190	20240321	182200	242664250	5340	5340	5340	5340	0
191	20240321	182100	242664250	5340	5340	5340	5340	0
192	20240321	182000	242664250	5340	5340	5340	5340	0
193	20240321	181900	242664250	5340	5340	5340	5340	0
194	20240321	181800	242664250	5340	5340	5340	5340	0
195	20240321	181700	242664250	5340	5340	5340	5340	0
196	20240321	181600	242664250	5340	5340	5340	5340	0
197	20240321	181500	242664250	5340	5340	5340	5340	0
198	20240321	181400	242664250	5340	5340	5340	5340	0
199	20240321	181300	242664250	5340	5340	5340	5340	0
200	20240321	181200	242664250	5340	5340	5340	5340	0
201	20240321	181100	242664250	5340	5340	5340	5340	0
202	20240321	181000	242664250	5340	5340	5340	5340	0
203	20240321	180900	242664250	5340	5340	5340	5340	0
204	20240321	180800	242664250	5340	5340	5340	5340	0
205	20240321	180700	242664250	5340	5340	5340	5340	0
206	20240321	180600	242664250	5340	5340	5340	5340	0
207	20240321	180500	242664250	5340	5340	5340	5340	0
208	20240321	180400	242664250	5340	5340	5340	5340	0
209	20240321	180300	242664250	5340	5340	5340	5340	0
210	20240321	180200	242664250	5340	5340	5340	5340	0
211	20240321	180100	242664250	5340	5340	5340	5340	0
212	20240321	180000	242664250	5340	5340	5340	5340	457
213	20240321	175900	242664250	5340	5340	5340	5340	0
214	20240321	175800	242664250	5340	5340	5340	5340	0
215	20240321	175700	242664250	5340	5340	5340	5340	0
216	20240321	175600	242664250	5340	5340	5340	5340	0
217	20240321	175500	242664250	5340	5340	5340	5340	0
218	20240321	175400	242664250	5340	5340	5340	5340	0
219	20240321	175300	242664250	5340	5340	5340	5340	0
220	20240321	175200	242664250	5340	5340	5340	5340	0
221	20240321	175100	242664250	5340	5340	5340	5340	0
222	20240321	175000	242664250	5340	5340	5340	5340	0
223	20240321	174900	242664250	5340	5340	5340	5340	0
224	20240321	174800	242664250	5340	5340	5340	5340	0
225	20240321	174700	242664250	5340	5340	5340	5340	0
226	20240321	174600	242664250	5340	5340	5340	5340	0
227	20240321	174500	242664250	5340	5340	5340	5340	0
228	20240321	174400	242664250	5340	5340	5340	5340	0
229	20240321	174300	242664250	5340	5340	5340	5340	0
230	20240321	174200	242664250	5340	5340	5340	5340	0
231	20240321	174100	242664250	5340	5340	5340	5340	0
232	20240321	174000	242664250	5340	5340	5340	5340	0
233	20240321	173900	242664250	5340	5340	5340	5340	0
234	20240321	173800	242664250	5340	5340	5340	5340	0
235	20240321	173700	242664250	5340	5340	5340	5340	0
236	20240321	173600	242664250	5340	5340	5340	5340	0
237	20240321	173500	242664250	5340	5340	5340	5340	0
238	20240321	173400	242664250	5340	5340	5340	5340	0
239	20240321	173300	242664250	5340	5340	5340	5340	0
240	20240321	173200	242664250	5340	5340	5340	5340	0
241	20240321	173100	242664250	5340	5340	5340	5340	0
242	20240321	173000	242664250	5340	5340	5340	5340	457
243	20240321	172900	242664250	5340	5340	5340	5340	0
244	20240321	172800	242664250	5340	5340	5340	5340	0
245	20240321	172700	242664250	5340	5340	5340	5340	0
246	20240321	172600	242664250	5340	5340	5340	5340	0
247	20240321	172500	242664250	5340	5340	5340	5340	0
248	20240321	172400	242664250	5340	5340	5340	5340	0
249	20240321	172300	242664250	5340	5340	5340	5340	0
250	20240321	172200	242664250	5340	5340	5340	5340	0
251	20240321	172100	242664250	5340	5340	5340	5340	0
252	20240321	172000	242664250	5340	5340	5340	5340	0
253	20240321	171900	242664250	5340	5340	5340	5340	0
254	20240321	171800	242664250	5340	5340	5340	5340	0
255	20240321	171700	242664250	5340	5340	5340	5340	0
256	20240321	171600	242664250	5340	5340	5340	5340	0
257	20240321	171500	242664250	5340	5340	5340	5340	0
258	20240321	171400	242664250	5340	5340	5340	5340	0
259	20240321	171300	242664250	5340	5340	5340	5340	0
260	20240321	171200	242664250	5340	5340	5340	5340	0
261	20240321	171100	242664250	5340	5340	5340	5340	0
262	20240321	171000	242664250	5340	5340	5340	5340	0
263	20240321	170900	242664250	5340	5340	5340	5340	0
264	20240321	170800	242664250	5340	5340	5340	5340	0
265	20240321	170700	242664250	5340	5340	5340	5340	0
266	20240321	170600	242664250	5340	5340	5340	5340	0
267	20240321	170500	242664250	5340	5340	5340	5340	0
268	20240321	170400	242664250	5340	5340	5340	5340	0
269	20240321	170300	242664250	5340	5340	5340	5340	0
270	20240321	170200	242664250	5340	5340	5340	5340	0
271	20240321	170100	242664250	5340	5340	5340	5340	0
272	20240321	170000	242664250	5340	5340	5340	5340	457
273	20240321	165900	242664250	5340	5340	5340	5340	0
274	20240321	165800	242664250	5340	5340	5340	5340	0
275	20240321	165700	242664250	5340	5340	5340	5340	0
276	20240321	165600	242664250	5340	5340	5340	5340	0
277	20240321	165500	242664250	5340	5340	5340	5340	0
278	20240321	165400	242664250	5340	5340	5340	5340	0
279	20240321	165300	242664250	5340	5340	5340	5340	0
280	20240321	165200	242664250	5340	5340	5340	5340	0
281	20240321	165100	242664250	5340	5340	5340	5340	0
282	20240321	165000	242664250	5340	5340	5340	5340	0
283	20240321	164900	242664250	5340	5340	5340	5340	0
284	20240321	164800	242664250	5340	5340	5340	5340	0
285	20240321	164700	242664250	5340	5340	5340	5340	0
286	20240321	164600	242664250	5340	5340	5340	5340	0
287	20240321	164500	242664250	5340	5340	5340	5340	0
288	20240321	164400	242664250	5340	5340	5340	5340	0
289	20240321	164300	242664250	5340	5340	5340	5340	0
290	20240321	164200	242664250	5340	5340	5340	5340	0
291	20240321	164100	242664250	5340	5340	5340	5340	0
292	20240321	164000	242664250	5340	5340	5340	5340	0
293	20240321	163900	242664250	5340	5340	5340	5340	0
294	20240321	163800	242664250	5340	5340	5340	5340	0
295	20240321	163700	242664250	5340	5340	5340	5340	0
296	20240321	163600	242664250	5340	5340	5340	5340	0
297	20240321	163500	242664250	5340	5340	5340	5340	0
298	20240321	163400	242664250	5340	5340	5340	5340	0
299	20240321	163300	242664250	5340	5340	5340	5340	0
300	20240321	163200	242664250	5340	5340	5340	5340	0
301	20240321	163100	242664250	5340	5340	5340	5340	0
302	20240321	163000	242664250	5340	5340	5340	5340	457
303	20240321	162900	242664250	5340	5340	5340	5340	0
304	20240321	162800	242664250	5340	5340	5340	5340	0
305	20240321	162700	242664250	5340	5340	5340	5340	0
306	20240321	162600	242664250	5340	5340	5340	5340	0
307	20240321	162500	242664250	5340	5340	5340	5340	0
308	20240321	162400	242664250	5340	5340	5340	5340	0
309	20240321	162300	242664250	5340	5340	5340	5340	0
310	20240321	162200	242664250	5340	5340	5340	5340	0
311	20240321	162100	242664250	5340	5340	5340	5340	0
312	20240321	162000	242664250	5340	5340	5340	5340	0
313	20240321	161900	242664250	5340	5340	5340	5340	0
314	20240321	161800	242664250	5340	5340	5340	5340	0
315	20240321	161700	242664250	5340	5340	5340	5340	0
316	20240321	161600	242664250	5340	5340	5340	5340	0
317	20240321	161500	242664250	5340	5340	5340	5340	0
318	20240321	161400	242664250	5340	5340	5340	5340	0
319	20240321	161300	242664250	5340	5340	5340	5340	0
320	20240321	161200	242664250	5340	5340	5340	5340	0
321	20240321	161100	242664250	5340	5340	5340	5340	0
322	20240321	161000	242664250	5340	5340	5340	5340	0
323	20240321	160900	242664250	5340	5340	5340	5340	0
324	20240321	160800	242664250	5340	5340	5340	5340	0
325	20240321	160700	242664250	5340	5340	5340	5340	0
326	20240321	160600	242664250	5340	5340	5340	5340	0
327	20240321	160500	242664250	5340	5340	5340	5340	0
328	20240321	160400	242664250	5340	5340	5340	5340	0
329	20240321	160300	242664250	5340	5340	5340	5340	0
330	20240321	160200	242664250	5340	5340	5340	5340	0
331	20240321	160100	242664250	5340	5340	5340	5340	0
332	20240321	160000	242664250	5340	5340	5340	5340	457
333	20240321	155900	242664250	5340	5340	5340	5340	0
334	20240321	155800	242664250	5340	5340	5340	5340	0
335	20240321	155700	242664250	5340	5340	5340	5340	0
336	20240321	155600	242664250	5340	5340	5340	5340	0
337	20240321	155500	242664250	5340	5340	5340	5340	0
338	20240321	155400	242664250	5340	5340	5340	5340	0
339	20240321	155300	242664250	5340	5340	5340	5340	0
340	20240321	155200	242664250	5340	5340	5340	5340	0
341	20240321	155100	242664250	5340	5340	5340	5340	0
342	20240321	155000	242664250	5340	5340	5340	5340	0
343	20240321	154900	242664250	5340	5340	5340	5340	0
344	20240321	154800	242664250	5340	5340	5340	5340	0
345	20240321	154700	242664250	5340	5340	5340	5340	0
346	20240321	154600	242664250	5340	5340	5340	5340	0
347	20240321	154500	242664250	5340	5340	5340	5340	0
348	20240321	154400	242664250	5340	5340	5340	5340	0
349	20240321	154300	242664250	5340	5340	5340	5340	0
350	20240321	154200	242664250	5340	5340	5340	5340	0
351	20240321	154100	242664250	5340	5340	5340	5340	0
352	20240321	154000	242664250	5340	5340	5340	5340	0
353	20240321	153900	242664250	5340	5340	5340	5340	0
354	20240321	153800	242664250	5340	5340	5340	5340	0
355	20240321	153700	242664250	5340	5340	5340	5340	0
356	20240321	153600	242664250	5340	5340	5340	5340	0
357	20240321	153500	242664250	5340	5340	5340	5340	0
358	20240321	153400	242664250	5340	5340	5340	5340	0
359	20240321	153300	242664250	5340	5340	5340	5340	0
360	20240321	153200	242664250	5340	5340	5340	5340	0
361	20240321	153100	242664250	5340	5340	5340	5340	0
362	20240321	153000	242664250	5340	5340	5340	5340	914
363	20240321	152900	240223870	5350	5350	5350	5350	0
364	20240321	152800	240223870	5350	5350	5350	5350	0
365	20240321	152700	240223870	5350	5350	5350	5350	0
366	20240321	152600	240223870	5350	5350	5350	5350	0
367	20240321	152500	240223870	5350	5350	5350	5350	0
368	20240321	152400	240223870	5350	5350	5350	5350	0
369	20240321	152300	240223870	5350	5350	5350	5350	0
370	20240321	152200	240223870	5350	5350	5350	5350	0
371	20240321	152100	240223870	5350	5350	5350	5350	0
372	20240321	152000	240223870	5350	5350	5350	5350	0
373	20240321	151900	240223870	5350	5350	5350	5350	61
374	20240321	151800	239897520	5350	5350	5350	5340	29
375	20240321	151700	239742380	5350	5350	5350	5350	2
376	20240321	151600	239731680	5350	5340	5350	5340	190
377	20240321	151500	238715200	5350	5350	5350	5350	0
378	20240321	151400	238715200	5350	5350	5350	5350	0
379	20240321	151300	238715200	5350	5350	5350	5350	0
380	20240321	151200	238715200	5350	5350	5350	5350	100
381	20240321	151100	238180200	5350	5350	5350	5350	0
382	20240321	151000	238180200	5350	5350	5350	5350	0
383	20240321	150900	238180200	5350	5350	5350	5350	0
384	20240321	150800	238180200	5350	5350	5350	5350	10
385	20240321	150700	238126700	5350	5350	5350	5350	0
386	20240321	150600	238126700	5350	5350	5350	5350	0
387	20240321	150500	238126700	5350	5340	5350	5340	21
388	20240321	150400	238014550	5350	5350	5350	5350	1
389	20240321	150300	238009200	5340	5340	5340	5340	0
390	20240321	150200	238009200	5340	5350	5350	5340	110
391	20240321	150100	237421700	5350	5350	5350	5350	0
392	20240321	150000	237421700	5350	5350	5350	5350	1
393	20240321	145900	237416350	5350	5350	5350	5350	2
394	20240321	145800	237405650	5340	5340	5340	5340	5
395	20240321	145700	237378950	5340	5340	5340	5340	5
396	20240321	145600	237352250	5340	5340	5340	5340	21
397	20240321	145500	237240110	5340	5340	5340	5340	1
398	20240321	145400	237234770	5330	5330	5330	5330	211
399	20240321	145300	236110140	5340	5340	5340	5340	10
400	20240321	145200	236056740	5340	5340	5340	5340	8
401	20240321	145100	236014020	5340	5340	5340	5340	291
402	20240321	145000	234460080	5340	5350	5350	5340	5
403	20240321	144900	234433370	5350	5350	5350	5350	0
404	20240321	144800	234433370	5350	5350	5350	5350	500
405	20240321	144700	231758370	5350	5350	5350	5350	0
406	20240321	144600	231758370	5350	5350	5350	5350	0
407	20240321	144500	231758370	5350	5320	5350	5320	501
408	20240321	144400	229093020	5320	5320	5320	5320	0
409	20240321	144300	229093020	5320	5320	5320	5320	229
410	20240321	144200	227874740	5330	5330	5330	5330	568
411	20240321	144100	224847300	5330	5330	5330	5330	558
412	20240321	144000	221873160	5360	5360	5360	5360	0
413	20240321	143900	221873160	5360	5360	5360	5360	0
414	20240321	143800	221873160	5360	5340	5360	5340	841
415	20240321	143700	217382200	5350	5350	5350	5350	0
416	20240321	143600	217382200	5350	5350	5350	5350	384
417	20240321	143500	215327800	5360	5360	5360	5360	0
418	20240321	143400	215327800	5360	5360	5360	5360	0
419	20240321	143300	215327800	5360	5360	5360	5360	0
420	20240321	143200	215327800	5360	5360	5360	5360	1
421	20240321	143100	215322440	5340	5340	5340	5340	0
422	20240321	143000	215322440	5340	5340	5340	5340	200
423	20240321	142900	214254440	5340	5340	5340	5340	100
424	20240321	142800	213720440	5350	5350	5350	5350	220
425	20240321	142700	212543440	5350	5350	5350	5350	10
426	20240321	142600	212489940	5350	5350	5350	5350	0
427	20240321	142500	212489940	5350	5350	5350	5350	20
428	20240321	142400	212382940	5350	5350	5350	5350	0
429	20240321	142300	212382940	5350	5350	5350	5350	0
430	20240321	142200	212382940	5350	5350	5350	5350	350
431	20240321	142100	210510440	5360	5360	5360	5360	2
432	20240321	142000	210499720	5360	5360	5360	5350	14
433	20240321	141900	210424690	5360	5360	5360	5360	10
434	20240321	141800	210371090	5360	5360	5360	5360	0
435	20240321	141700	210371090	5360	5370	5370	5360	11
436	20240321	141600	210312120	5370	5370	5370	5370	0
437	20240321	141500	210312120	5370	5370	5370	5370	0
438	20240321	141400	210312120	5370	5370	5370	5370	0
439	20240321	141300	210312120	5370	5370	5370	5370	0
440	20240321	141200	210312120	5370	5370	5370	5370	374
441	20240321	141100	208303740	5370	5370	5370	5370	0
442	20240321	141000	208303740	5370	5370	5370	5370	0
443	20240321	140900	208303740	5370	5370	5370	5370	20
444	20240321	140800	208196340	5370	5370	5370	5370	1
445	20240321	140700	208190970	5350	5360	5360	5350	140
446	20240321	140600	207441880	5360	5360	5360	5360	226
447	20240321	140500	206230520	5370	5370	5370	5370	0
448	20240321	140400	206230520	5370	5370	5370	5370	0
449	20240321	140300	206230520	5370	5370	5370	5370	0
450	20240321	140200	206230520	5370	5370	5370	5370	0
451	20240321	140100	206230520	5370	5370	5370	5370	38
452	20240321	140000	206026460	5350	5350	5350	5350	0
453	20240321	135900	206026460	5350	5350	5350	5350	0
454	20240321	135800	206026460	5350	5350	5350	5350	0
455	20240321	135700	206026460	5350	5360	5360	5350	19
456	20240321	135600	205924710	5360	5360	5360	5360	0
457	20240321	135500	205924710	5360	5360	5360	5360	93
458	20240321	135400	205426230	5360	5360	5360	5360	62
459	20240321	135300	205093910	5360	5360	5360	5360	0
460	20240321	135200	205093910	5360	5360	5360	5360	0
461	20240321	135100	205093910	5360	5360	5360	5360	0
462	20240321	135000	205093910	5360	5360	5360	5360	0
463	20240321	134900	205093910	5360	5360	5360	5360	0
464	20240321	134800	205093910	5360	5360	5360	5360	0
465	20240321	134700	205093910	5360	5360	5360	5360	0
466	20240321	134600	205093910	5360	5360	5360	5360	0
467	20240321	134500	205093910	5360	5360	5360	5360	0
468	20240321	134400	205093910	5360	5360	5360	5360	0
469	20240321	134300	205093910	5360	5360	5360	5360	0
470	20240321	134200	205093910	5360	5360	5360	5360	0
471	20240321	134100	205093910	5360	5360	5360	5360	0
472	20240321	134000	205093910	5360	5360	5360	5360	7
473	20240321	133900	205056390	5360	5360	5360	5360	115
474	20240321	133800	204439990	5360	5360	5360	5360	100
475	20240321	133700	203903990	5360	5360	5360	5360	200
476	20240321	133600	202831990	5360	5360	5360	5360	0
477	20240321	133500	202831990	5360	5360	5360	5360	0
478	20240321	133400	202831990	5360	5360	5360	5360	0
479	20240321	133300	202831990	5360	5360	5360	5360	0
480	20240321	133200	202831990	5360	5360	5360	5360	0
481	20240321	133100	202831990	5360	5360	5360	5360	6
482	20240321	133000	202799830	5360	5360	5360	5360	0
483	20240321	132900	202799830	5360	5360	5360	5360	0
484	20240321	132800	202799830	5360	5360	5360	5360	0
485	20240321	132700	202799830	5360	5360	5360	5360	0
486	20240321	132600	202799830	5360	5360	5360	5360	0
487	20240321	132500	202799830	5360	5360	5360	5360	100
488	20240321	132400	202263830	5360	5360	5360	5360	0
489	20240321	132300	202263830	5360	5360	5360	5360	0
490	20240321	132200	202263830	5360	5360	5360	5360	0
491	20240321	132100	202263830	5360	5360	5360	5360	5
492	20240321	132000	202237030	5350	5350	5350	5350	0
493	20240321	131900	202237030	5350	5350	5350	5350	0
494	20240321	131800	202237030	5350	5350	5350	5350	1
495	20240321	131700	202231680	5350	5360	5360	5350	100
496	20240321	131600	201695960	5360	5360	5360	5360	1
497	20240321	131500	201690600	5360	5360	5360	5360	1
498	20240321	131400	201685240	5350	5350	5350	5350	0
499	20240321	131300	201685240	5350	5350	5350	5350	0
500	20240321	131200	201685240	5350	5350	5350	5350	86
501	20240321	131100	201225140	5350	5350	5350	5350	0
502	20240321	131000	201225140	5350	5360	5360	5350	925
503	20240321	130900	196275230	5370	5370	5370	5370	0
504	20240321	130800	196275230	5370	5370	5370	5370	0
505	20240321	130700	196275230	5370	5370	5370	5370	100
506	20240321	130600	195738230	5370	5370	5370	5370	1
507	20240321	130500	195732860	5370	5370	5370	5370	50
508	20240321	130400	195464360	5370	5370	5370	5370	140
509	20240321	130300	194712560	5360	5360	5360	5360	0
510	20240321	130200	194712560	5360	5360	5360	5360	0
511	20240321	130100	194712560	5360	5360	5360	5360	161
512	20240321	130000	193849600	5360	5360	5360	5360	15
513	20240321	125900	193769200	5360	5360	5360	5360	0
514	20240321	125800	193769200	5360	5360	5360	5360	0
515	20240321	125700	193769200	5360	5360	5360	5360	500
516	20240321	125600	191089200	5360	5360	5360	5360	30
517	20240321	125500	190928400	5360	5360	5360	5360	0
518	20240321	125400	190928400	5360	5360	5360	5360	0
519	20240321	125300	190928400	5360	5360	5360	5360	0
520	20240321	125200	190928400	5360	5360	5360	5360	14
521	20240321	125100	190853360	5360	5360	5360	5360	0
522	20240321	125000	190853360	5360	5360	5360	5360	0
523	20240321	124900	190853360	5360	5360	5360	5360	0
524	20240321	124800	190853360	5360	5360	5360	5360	300
525	20240321	124700	189245360	5360	5360	5360	5360	51
526	20240321	124600	188972000	5370	5370	5370	5370	100
527	20240321	124500	188435000	5360	5360	5360	5360	0
528	20240321	124400	188435000	5360	5360	5360	5360	743
529	20240321	124300	184452520	5360	5360	5360	5360	0
530	20240321	124200	184452520	5360	5360	5360	5360	1
531	20240321	124100	184447160	5360	5360	5360	5360	10
532	20240321	124000	184393560	5370	5370	5370	5370	327
533	20240321	123900	182637570	5370	5370	5370	5370	30
534	20240321	123800	182476470	5370	5370	5370	5370	0
535	20240321	123700	182476470	5370	5370	5370	5370	0
536	20240321	123600	182476470	5370	5370	5370	5370	0
537	20240321	123500	182476470	5370	5370	5370	5370	50
538	20240321	123400	182207970	5380	5380	5380	5380	0
539	20240321	123300	182207970	5380	5380	5380	5380	20
540	20240321	123200	182100370	5380	5380	5380	5380	0
541	20240321	123100	182100370	5380	5380	5380	5380	0
542	20240321	123000	182100370	5380	5380	5380	5380	18
543	20240321	122900	182003530	5370	5370	5370	5370	0
544	20240321	122800	182003530	5370	5370	5370	5370	0
545	20240321	122700	182003530	5370	5370	5370	5370	0
546	20240321	122600	182003530	5370	5370	5370	5370	0
547	20240321	122500	182003530	5370	5370	5370	5370	50
548	20240321	122400	181735030	5370	5370	5370	5370	0
549	20240321	122300	181735030	5370	5370	5370	5370	0
550	20240321	122200	181735030	5370	5370	5370	5370	0
551	20240321	122100	181735030	5370	5370	5370	5370	0
552	20240321	122000	181735030	5370	5370	5370	5370	0
553	20240321	121900	181735030	5370	5370	5370	5370	10
554	20240321	121800	181681330	5370	5370	5370	5370	20
555	20240321	121700	181573930	5360	5360	5360	5360	14
556	20240321	121600	181498890	5360	5360	5360	5360	0
557	20240321	121500	181498890	5360	5360	5360	5360	141
558	20240321	121400	180743130	5360	5360	5360	5360	313
559	20240321	121300	179065450	5360	5360	5360	5360	0
560	20240321	121200	179065450	5360	5360	5360	5360	0
561	20240321	121100	179065450	5360	5360	5360	5360	0
562	20240321	121000	179065450	5360	5360	5360	5360	5
563	20240321	120900	179038650	5370	5370	5370	5370	5
564	20240321	120800	179011800	5370	5370	5370	5370	131
565	20240321	120700	178308330	5370	5370	5370	5370	0
566	20240321	120600	178308330	5370	5370	5370	5370	1
567	20240321	120500	178302960	5370	5360	5370	5360	868
568	20240321	120400	173642800	5360	5360	5360	5360	71
569	20240321	120300	173262240	5360	5360	5360	5360	0
570	20240321	120200	173262240	5360	5360	5360	5360	0
571	20240321	120100	173262240	5360	5360	5360	5360	0
572	20240321	120000	173262240	5360	5360	5360	5360	0
573	20240321	115900	173262240	5360	5360	5360	5360	59
574	20240321	115800	172946000	5370	5370	5370	5370	93
575	20240321	115700	172446590	5360	5360	5360	5360	0
576	20240321	115600	172446590	5360	5360	5360	5360	0
577	20240321	115500	172446590	5360	5360	5360	5360	0
578	20240321	115400	172446590	5360	5360	5360	5360	0
579	20240321	115300	172446590	5360	5360	5360	5360	0
580	20240321	115200	172446590	5360	5360	5360	5360	379
581	20240321	115100	170415150	5360	5360	5360	5360	0
582	20240321	115000	170415150	5360	5360	5360	5360	0
583	20240321	114900	170415150	5360	5360	5360	5360	0
584	20240321	114800	170415150	5360	5360	5360	5360	0
585	20240321	114700	170415150	5360	5360	5360	5360	31
586	20240321	114600	170248990	5370	5370	5370	5370	0
587	20240321	114500	170248990	5370	5370	5370	5370	0
588	20240321	114400	170248990	5370	5370	5370	5370	0
589	20240321	114300	170248990	5370	5370	5370	5370	0
590	20240321	114200	170248990	5370	5370	5370	5370	0
591	20240321	114100	170248990	5370	5370	5370	5370	0
592	20240321	114000	170248990	5370	5370	5370	5370	0
593	20240321	113900	170248990	5370	5370	5370	5370	0
594	20240321	113800	170248990	5370	5370	5370	5370	0
595	20240321	113700	170248990	5370	5370	5370	5370	0
596	20240321	113600	170248990	5370	5370	5370	5370	0
597	20240321	113500	170248990	5370	5370	5370	5370	0
598	20240321	113400	170248990	5370	5370	5370	5370	1
599	20240321	113300	170243620	5370	5370	5370	5370	0
600	20240321	113200	170243620	5370	5370	5370	5370	0
601	20240321	113100	170243620	5370	5370	5370	5370	0
602	20240321	113000	170243620	5370	5370	5370	5370	0
603	20240321	112900	170243620	5370	5370	5370	5370	1
604	20240321	112800	170238250	5350	5350	5350	5350	0
605	20240321	112700	170238250	5350	5350	5350	5350	216
606	20240321	112600	169082650	5340	5340	5340	5340	1
607	20240321	112500	169077310	5370	5340	5370	5340	7
608	20240321	112400	169039900	5370	5370	5370	5370	0
609	20240321	112300	169039900	5370	5340	5370	5340	7
610	20240321	112200	169002490	5350	5350	5350	5350	0
611	20240321	112100	169002490	5350	5350	5350	5350	65
612	20240321	112000	168654740	5350	5350	5350	5350	693
613	20240321	111900	164947190	5350	5350	5350	5350	100
614	20240321	111800	164412190	5350	5350	5350	5350	97
615	20240321	111700	163893240	5350	5350	5350	5350	0
616	20240321	111600	163893240	5350	5360	5360	5350	556
617	20240321	111500	160918560	5360	5360	5360	5360	0
618	20240321	111400	160918560	5360	5360	5360	5360	500
619	20240321	111300	158238560	5370	5370	5370	5370	0
620	20240321	111200	158238560	5370	5370	5370	5370	0
621	20240321	111100	158238560	5370	5370	5370	5370	1
622	20240321	111000	158233190	5380	5380	5380	5380	0
623	20240321	110900	158233190	5380	5380	5380	5380	0
624	20240321	110800	158233190	5380	5380	5380	5380	0
625	20240321	110700	158233190	5380	5380	5380	5380	0
626	20240321	110600	158233190	5380	5380	5380	5380	7
627	20240321	110500	158195530	5360	5360	5360	5360	0
628	20240321	110400	158195530	5360	5370	5380	5360	3217
629	20240321	110300	140922770	5370	5370	5370	5370	0
630	20240321	110200	140922770	5370	5370	5370	5350	41
631	20240321	110100	140703200	5370	5370	5370	5370	0
632	20240321	110000	140703200	5370	5370	5370	5370	0
633	20240321	105900	140703200	5370	5370	5370	5370	0
634	20240321	105800	140703200	5370	5370	5370	5370	0
635	20240321	105700	140703200	5370	5370	5370	5370	0
636	20240321	105600	140703200	5370	5370	5370	5370	0
637	20240321	105500	140703200	5370	5370	5370	5370	0
638	20240321	105400	140703200	5370	5370	5370	5370	0
639	20240321	105300	140703200	5370	5370	5370	5370	0
640	20240321	105200	140703200	5370	5370	5370	5370	0
641	20240321	105100	140703200	5370	5360	5370	5360	75
642	20240321	105000	140301190	5370	5360	5370	5360	1619
643	20240321	104900	131623340	5370	5370	5370	5370	0
644	20240321	104800	131623340	5370	5370	5370	5370	0
645	20240321	104700	131623340	5370	5370	5370	5370	0
646	20240321	104600	131623340	5370	5370	5370	5370	81
647	20240321	104500	131188370	5370	5370	5370	5370	20
648	20240321	104400	131080970	5380	5380	5380	5380	0
649	20240321	104300	131080970	5380	5380	5380	5380	14
650	20240321	104200	131005650	5380	5380	5380	5380	0
651	20240321	104100	131005650	5380	5380	5380	5380	0
652	20240321	104000	131005650	5380	5380	5380	5380	0
653	20240321	103900	131005650	5380	5370	5380	5370	7
654	20240321	103800	130968050	5370	5370	5370	5370	114
655	20240321	103700	130355870	5360	5360	5360	5360	0
656	20240321	103600	130355870	5360	5360	5360	5360	111
657	20240321	103500	129760910	5360	5370	5370	5360	420
658	20240321	103400	127509590	5370	5370	5370	5370	20
659	20240321	103300	127402190	5370	5370	5370	5370	268
660	20240321	103200	125963030	5390	5390	5390	5390	0
661	20240321	103100	125963030	5390	5390	5390	5390	0
662	20240321	103000	125963030	5390	5370	5390	5370	10
663	20240321	102900	125909290	5370	5370	5370	5370	0
664	20240321	102800	125909290	5370	5380	5390	5370	312
665	20240321	102700	124230240	5380	5380	5380	5380	0
666	20240321	102600	124230240	5380	5380	5380	5380	0
667	20240321	102500	124230240	5380	5380	5380	5380	29
668	20240321	102400	124074220	5380	5380	5380	5380	20
669	20240321	102300	123966620	5390	5390	5390	5390	0
670	20240321	102200	123966620	5390	5390	5390	5390	0
671	20240321	102100	123966620	5390	5390	5390	5390	0
672	20240321	102000	123966620	5390	5390	5390	5390	1
673	20240321	101900	123961230	5360	5360	5360	5360	0
674	20240321	101800	123961230	5360	5360	5360	5360	10
675	20240321	101700	123907630	5360	5360	5360	5360	0
676	20240321	101600	123907630	5360	5360	5360	5360	0
677	20240321	101500	123907630	5360	5360	5360	5360	1
678	20240321	101400	123902270	5390	5390	5390	5390	14
679	20240321	101300	123826810	5390	5390	5390	5390	1
680	20240321	101200	123821420	5360	5390	5390	5360	2
681	20240321	101100	123810670	5360	5380	5380	5360	205
682	20240321	101000	122710240	5380	5380	5380	5380	505
683	20240321	100900	119993340	5380	5380	5380	5380	0
684	20240321	100800	119993340	5380	5380	5380	5380	0
685	20240321	100700	119993340	5380	5380	5380	5380	30
686	20240321	100600	119831940	5370	5370	5370	5370	0
687	20240321	100500	119831940	5370	5380	5380	5370	50
688	20240321	100400	119563240	5370	5370	5370	5370	0
689	20240321	100300	119563240	5370	5370	5370	5370	0
690	20240321	100200	119563240	5370	5370	5370	5370	0
691	20240321	100100	119563240	5370	5370	5370	5370	0
692	20240321	100000	119563240	5370	5370	5370	5370	1
693	20240321	095900	119557870	5390	5390	5390	5390	0
694	20240321	095800	119557870	5390	5390	5390	5390	0
695	20240321	095700	119557870	5390	5390	5390	5390	1
696	20240321	095600	119552480	5390	5390	5390	5390	1
697	20240321	095500	119547090	5350	5370	5370	5350	290
698	20240321	095400	117993050	5400	5400	5400	5400	5
699	20240321	095300	117966050	5390	5390	5390	5390	58
700	20240321	095200	117653430	5390	5390	5390	5390	1
701	20240321	095100	117648040	5390	5390	5390	5390	1
702	20240321	095000	117642650	5360	5360	5360	5360	0
703	20240321	094900	117642650	5360	5360	5360	5360	0
704	20240321	094800	117642650	5360	5360	5360	5360	3
705	20240321	094700	117626570	5360	5360	5360	5360	250
706	20240321	094600	116286570	5330	5400	5400	5330	850
707	20240321	094500	111731190	5390	5400	5400	5390	105
708	20240321	094400	111164240	5390	5390	5390	5390	39
709	20240321	094300	110954030	5400	5400	5400	5400	1
710	20240321	094200	110948630	5390	5390	5390	5390	961
711	20240321	094100	105768840	5390	5390	5390	5390	0
712	20240321	094000	105768840	5390	5380	5390	5380	120
713	20240321	093900	105122240	5380	5380	5380	5380	0
714	20240321	093800	105122240	5380	5380	5390	5380	31
715	20240321	093700	104955450	5380	5380	5380	5380	0
716	20240321	093600	104955450	5380	5380	5380	5380	100
717	20240321	093500	104417450	5370	5370	5370	5370	0
718	20240321	093400	104417450	5370	5370	5370	5370	100
719	20240321	093300	103880450	5390	5390	5390	5390	13
720	20240321	093200	103810380	5390	5390	5390	5390	0
721	20240321	093100	103810380	5390	5390	5390	5390	1
722	20240321	093000	103804990	5390	5390	5390	5390	40
723	20240321	092900	103589390	5390	5360	5390	5360	5661
724	20240321	092800	73186620	5350	5350	5350	5350	0
725	20240321	092700	73186620	5350	5350	5350	5350	312
726	20240321	092600	71517420	5350	5350	5350	5350	1
727	20240321	092500	71512070	5370	5370	5370	5370	0
728	20240321	092400	71512070	5370	5360	5370	5360	521
729	20240321	092300	68716360	5350	5350	5350	5300	820
730	20240321	092200	64342460	5340	5340	5340	5340	82
731	20240321	092100	63904580	5330	5330	5330	5330	67
732	20240321	092000	63547470	5340	5340	5340	5340	0
733	20240321	091900	63547470	5340	5340	5340	5340	123
734	20240321	091800	62890650	5350	5350	5350	5350	158
735	20240321	091700	62045350	5350	5360	5360	5350	423
736	20240321	091600	59778950	5360	5360	5360	5360	0
737	20240321	091500	59778950	5360	5360	5360	5360	979
738	20240321	091400	54531510	5390	5370	5390	5370	1028
739	20240321	091300	49007330	5370	5370	5370	5370	475
740	20240321	091200	46456580	5380	5370	5380	5260	6319
741	20240321	091100	12937430	5380	5380	5380	5380	774
742	20240321	091000	8773310	5380	5370	5380	5370	189
743	20240321	090900	7758370	5370	5380	5380	5370	12
744	20240321	090800	7693820	5380	5380	5380	5380	10
745	20240321	090700	7640020	5380	5390	5390	5380	19
746	20240321	090600	7537620	5390	5390	5390	5390	0
747	20240321	090500	7537620	5390	5400	5400	5390	26
748	20240321	090400	7397280	5390	5390	5390	5390	806
749	20240321	090300	3052940	5390	5390	5390	5390	4
750	20240321	090200	3031380	5400	5400	5400	5400	20
751	20240321	090100	2923380	5400	5390	5400	5390	228
752	20240321	090000	1694180	5390	5360	5390	5360	316