KissMeData/261780/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	202200	464841860	5090	5090	5090	5090	2258
3	20240326	202100	464841860	5090	5090	5090	5090	0
4	20240326	202000	464841860	5090	5090	5090	5090	0
5	20240326	201900	464841860	5090	5090	5090	5090	0
6	20240326	201800	464841860	5090	5090	5090	5090	0
7	20240326	201700	464841860	5090	5090	5090	5090	0
8	20240326	201600	464841860	5090	5090	5090	5090	0
9	20240326	201500	464841860	5090	5090	5090	5090	0
10	20240326	201400	464841860	5090	5090	5090	5090	0
11	20240326	201300	464841860	5090	5090	5090	5090	0
12	20240326	201200	464841860	5090	5090	5090	5090	0
13	20240326	201100	464841860	5090	5090	5090	5090	0
14	20240326	201000	464841860	5090	5090	5090	5090	0
15	20240326	200900	464841860	5090	5090	5090	5090	0
16	20240326	200800	464841860	5090	5090	5090	5090	0
17	20240326	200700	464841860	5090	5090	5090	5090	0
18	20240326	200600	464841860	5090	5090	5090	5090	0
19	20240326	200500	464841860	5090	5090	5090	5090	0
20	20240326	200400	464841860	5090	5090	5090	5090	0
21	20240326	200300	464841860	5090	5090	5090	5090	0
22	20240326	200200	464841860	5090	5090	5090	5090	0
23	20240326	200100	464841860	5090	5090	5090	5090	0
24	20240326	200000	464841860	5090	5090	5090	5090	0
25	20240326	195900	464841860	5090	5090	5090	5090	0
26	20240326	195800	464841860	5090	5090	5090	5090	0
27	20240326	195700	464841860	5090	5090	5090	5090	0
28	20240326	195600	464841860	5090	5090	5090	5090	0
29	20240326	195500	464841860	5090	5090	5090	5090	0
30	20240326	195400	464841860	5090	5090	5090	5090	0
31	20240326	195300	464841860	5090	5090	5090	5090	0
32	20240326	195200	464841860	5090	5090	5090	5090	2258
33	20240326	195100	464841860	5090	5090	5090	5090	0
34	20240326	195000	464841860	5090	5090	5090	5090	0
35	20240326	194900	464841860	5090	5090	5090	5090	0
36	20240326	194800	464841860	5090	5090	5090	5090	0
37	20240326	194700	464841860	5090	5090	5090	5090	0
38	20240326	194600	464841860	5090	5090	5090	5090	0
39	20240326	194500	464841860	5090	5090	5090	5090	0
40	20240326	194400	464841860	5090	5090	5090	5090	0
41	20240326	194300	464841860	5090	5090	5090	5090	0
42	20240326	194200	464841860	5090	5090	5090	5090	0
43	20240326	194100	464841860	5090	5090	5090	5090	0
44	20240326	194000	464841860	5090	5090	5090	5090	0
45	20240326	193900	464841860	5090	5090	5090	5090	0
46	20240326	193800	464841860	5090	5090	5090	5090	0
47	20240326	193700	464841860	5090	5090	5090	5090	0
48	20240326	193600	464841860	5090	5090	5090	5090	0
49	20240326	193500	464841860	5090	5090	5090	5090	0
50	20240326	193400	464841860	5090	5090	5090	5090	0
51	20240326	193300	464841860	5090	5090	5090	5090	0
52	20240326	193200	464841860	5090	5090	5090	5090	0
53	20240326	193100	464841860	5090	5090	5090	5090	0
54	20240326	193000	464841860	5090	5090	5090	5090	0
55	20240326	192900	464841860	5090	5090	5090	5090	0
56	20240326	192800	464841860	5090	5090	5090	5090	0
57	20240326	192700	464841860	5090	5090	5090	5090	0
58	20240326	192600	464841860	5090	5090	5090	5090	0
59	20240326	192500	464841860	5090	5090	5090	5090	0
60	20240326	192400	464841860	5090	5090	5090	5090	0
61	20240326	192300	464841860	5090	5090	5090	5090	0
62	20240326	192200	464841860	5090	5090	5090	5090	2258
63	20240326	192100	464841860	5090	5090	5090	5090	0
64	20240326	192000	464841860	5090	5090	5090	5090	0
65	20240326	191900	464841860	5090	5090	5090	5090	0
66	20240326	191800	464841860	5090	5090	5090	5090	0
67	20240326	191700	464841860	5090	5090	5090	5090	0
68	20240326	191600	464841860	5090	5090	5090	5090	0
69	20240326	191500	464841860	5090	5090	5090	5090	0
70	20240326	191400	464841860	5090	5090	5090	5090	0
71	20240326	191300	464841860	5090	5090	5090	5090	0
72	20240326	191200	464841860	5090	5090	5090	5090	0
73	20240326	191100	464841860	5090	5090	5090	5090	0
74	20240326	191000	464841860	5090	5090	5090	5090	0
75	20240326	190900	464841860	5090	5090	5090	5090	0
76	20240326	190800	464841860	5090	5090	5090	5090	0
77	20240326	190700	464841860	5090	5090	5090	5090	0
78	20240326	190600	464841860	5090	5090	5090	5090	0
79	20240326	190500	464841860	5090	5090	5090	5090	0
80	20240326	190400	464841860	5090	5090	5090	5090	0
81	20240326	190300	464841860	5090	5090	5090	5090	0
82	20240326	190200	464841860	5090	5090	5090	5090	0
83	20240326	190100	464841860	5090	5090	5090	5090	0
84	20240326	190000	464841860	5090	5090	5090	5090	0
85	20240326	185900	464841860	5090	5090	5090	5090	0
86	20240326	185800	464841860	5090	5090	5090	5090	0
87	20240326	185700	464841860	5090	5090	5090	5090	0
88	20240326	185600	464841860	5090	5090	5090	5090	0
89	20240326	185500	464841860	5090	5090	5090	5090	0
90	20240326	185400	464841860	5090	5090	5090	5090	0
91	20240326	185300	464841860	5090	5090	5090	5090	0
92	20240326	185200	464841860	5090	5090	5090	5090	2258
93	20240326	185100	464841860	5090	5090	5090	5090	0
94	20240326	185000	464841860	5090	5090	5090	5090	0
95	20240326	184900	464841860	5090	5090	5090	5090	0
96	20240326	184800	464841860	5090	5090	5090	5090	0
97	20240326	184700	464841860	5090	5090	5090	5090	0
98	20240326	184600	464841860	5090	5090	5090	5090	0
99	20240326	184500	464841860	5090	5090	5090	5090	0
100	20240326	184400	464841860	5090	5090	5090	5090	0
101	20240326	184300	464841860	5090	5090	5090	5090	0
102	20240326	184200	464841860	5090	5090	5090	5090	0
103	20240326	184100	464841860	5090	5090	5090	5090	0
104	20240326	184000	464841860	5090	5090	5090	5090	0
105	20240326	183900	464841860	5090	5090	5090	5090	0
106	20240326	183800	464841860	5090	5090	5090	5090	0
107	20240326	183700	464841860	5090	5090	5090	5090	0
108	20240326	183600	464841860	5090	5090	5090	5090	0
109	20240326	183500	464841860	5090	5090	5090	5090	0
110	20240326	183400	464841860	5090	5090	5090	5090	0
111	20240326	183300	464841860	5090	5090	5090	5090	0
112	20240326	183200	464841860	5090	5090	5090	5090	0
113	20240326	183100	464841860	5090	5090	5090	5090	0
114	20240326	183000	464841860	5090	5090	5090	5090	0
115	20240326	182900	464841860	5090	5090	5090	5090	0
116	20240326	182800	464841860	5090	5090	5090	5090	0
117	20240326	182700	464841860	5090	5090	5090	5090	0
118	20240326	182600	464841860	5090	5090	5090	5090	0
119	20240326	182500	464841860	5090	5090	5090	5090	0
120	20240326	182400	464841860	5090	5090	5090	5090	0
121	20240326	182300	464841860	5090	5090	5090	5090	0
122	20240326	182200	464841860	5090	5090	5090	5090	2258
123	20240326	182100	464841860	5090	5090	5090	5090	0
124	20240326	182000	464841860	5090	5090	5090	5090	0
125	20240326	181900	464841860	5090	5090	5090	5090	0
126	20240326	181800	464841860	5090	5090	5090	5090	0
127	20240326	181700	464841860	5090	5090	5090	5090	0
128	20240326	181600	464841860	5090	5090	5090	5090	0
129	20240326	181500	464841860	5090	5090	5090	5090	0
130	20240326	181400	464841860	5090	5090	5090	5090	0
131	20240326	181300	464841860	5090	5090	5090	5090	0
132	20240326	181200	464841860	5090	5090	5090	5090	0
133	20240326	181100	464841860	5090	5090	5090	5090	0
134	20240326	181000	464841860	5090	5090	5090	5090	0
135	20240326	180900	464841860	5090	5090	5090	5090	0
136	20240326	180800	464841860	5090	5090	5090	5090	0
137	20240326	180700	464841860	5090	5090	5090	5090	0
138	20240326	180600	464841860	5090	5090	5090	5090	0
139	20240326	180500	464841860	5090	5090	5090	5090	0
140	20240326	180400	464841860	5090	5090	5090	5090	0
141	20240326	180300	464841860	5090	5090	5090	5090	0
142	20240326	180200	464841860	5090	5090	5090	5090	0
143	20240326	180100	464841860	5090	5090	5090	5090	0
144	20240326	180000	464841860	5090	5090	5090	5090	0
145	20240326	175900	464841860	5090	5090	5090	5090	0
146	20240326	175800	464841860	5090	5090	5090	5090	0
147	20240326	175700	464841860	5090	5090	5090	5090	0
148	20240326	175600	464841860	5090	5090	5090	5090	0
149	20240326	175500	464841860	5090	5090	5090	5090	0
150	20240326	175400	464841860	5090	5090	5090	5090	0
151	20240326	175300	464841860	5090	5090	5090	5090	0
152	20240326	175200	464841860	5090	5090	5090	5090	2258
153	20240326	175100	464841860	5090	5090	5090	5090	0
154	20240326	175000	464841860	5090	5090	5090	5090	0
155	20240326	174900	464841860	5090	5090	5090	5090	0
156	20240326	174800	464841860	5090	5090	5090	5090	0
157	20240326	174700	464841860	5090	5090	5090	5090	0
158	20240326	174600	464841860	5090	5090	5090	5090	0
159	20240326	174500	464841860	5090	5090	5090	5090	0
160	20240326	174400	464841860	5090	5090	5090	5090	0
161	20240326	174300	464841860	5090	5090	5090	5090	0
162	20240326	174200	464841860	5090	5090	5090	5090	0
163	20240326	174100	464841860	5090	5090	5090	5090	0
164	20240326	174000	464841860	5090	5090	5090	5090	0
165	20240326	173900	464841860	5090	5090	5090	5090	0
166	20240326	173800	464841860	5090	5090	5090	5090	0
167	20240326	173700	464841860	5090	5090	5090	5090	0
168	20240326	173600	464841860	5090	5090	5090	5090	0
169	20240326	173500	464841860	5090	5090	5090	5090	0
170	20240326	173400	464841860	5090	5090	5090	5090	0
171	20240326	173300	464841860	5090	5090	5090	5090	0
172	20240326	173200	464841860	5090	5090	5090	5090	0
173	20240326	173100	464841860	5090	5090	5090	5090	0
174	20240326	173000	464841860	5090	5090	5090	5090	0
175	20240326	172900	464841860	5090	5090	5090	5090	0
176	20240326	172800	464841860	5090	5090	5090	5090	0
177	20240326	172700	464841860	5090	5090	5090	5090	0
178	20240326	172600	464841860	5090	5090	5090	5090	0
179	20240326	172500	464841860	5090	5090	5090	5090	0
180	20240326	172400	464841860	5090	5090	5090	5090	0
181	20240326	172300	464841860	5090	5090	5090	5090	0
182	20240326	172200	464841860	5090	5090	5090	5090	2258
183	20240326	172100	464841860	5090	5090	5090	5090	0
184	20240326	172000	464841860	5090	5090	5090	5090	0
185	20240326	171900	464841860	5090	5090	5090	5090	0
186	20240326	171800	464841860	5090	5090	5090	5090	0
187	20240326	171700	464841860	5090	5090	5090	5090	0
188	20240326	171600	464841860	5090	5090	5090	5090	0
189	20240326	171500	464841860	5090	5090	5090	5090	0
190	20240326	171400	464841860	5090	5090	5090	5090	0
191	20240326	171300	464841860	5090	5090	5090	5090	0
192	20240326	171200	464841860	5090	5090	5090	5090	0
193	20240326	171100	464841860	5090	5090	5090	5090	0
194	20240326	171000	464841860	5090	5090	5090	5090	0
195	20240326	170900	464841860	5090	5090	5090	5090	0
196	20240326	170800	464841860	5090	5090	5090	5090	0
197	20240326	170700	464841860	5090	5090	5090	5090	0
198	20240326	170600	464841860	5090	5090	5090	5090	0
199	20240326	170500	464841860	5090	5090	5090	5090	0
200	20240326	170400	464841860	5090	5090	5090	5090	0
201	20240326	170300	464841860	5090	5090	5090	5090	0
202	20240326	170200	464841860	5090	5090	5090	5090	0
203	20240326	170100	464841860	5090	5090	5090	5090	0
204	20240326	170000	464841860	5090	5090	5090	5090	0
205	20240326	165900	464841860	5090	5090	5090	5090	0
206	20240326	165800	464841860	5090	5090	5090	5090	0
207	20240326	165700	464841860	5090	5090	5090	5090	0
208	20240326	165600	464841860	5090	5090	5090	5090	0
209	20240326	165500	464841860	5090	5090	5090	5090	0
210	20240326	165400	464841860	5090	5090	5090	5090	0
211	20240326	165300	464841860	5090	5090	5090	5090	0
212	20240326	165200	464841860	5090	5090	5090	5090	2258
213	20240326	165100	464841860	5090	5090	5090	5090	0
214	20240326	165000	464841860	5090	5090	5090	5090	0
215	20240326	164900	464841860	5090	5090	5090	5090	0
216	20240326	164800	464841860	5090	5090	5090	5090	0
217	20240326	164700	464841860	5090	5090	5090	5090	0
218	20240326	164600	464841860	5090	5090	5090	5090	0
219	20240326	164500	464841860	5090	5090	5090	5090	0
220	20240326	164400	464841860	5090	5090	5090	5090	0
221	20240326	164300	464841860	5090	5090	5090	5090	0
222	20240326	164200	464841860	5090	5090	5090	5090	0
223	20240326	164100	464841860	5090	5090	5090	5090	0
224	20240326	164000	464841860	5090	5090	5090	5090	0
225	20240326	163900	464841860	5090	5090	5090	5090	0
226	20240326	163800	464841860	5090	5090	5090	5090	0
227	20240326	163700	464841860	5090	5090	5090	5090	0
228	20240326	163600	464841860	5090	5090	5090	5090	0
229	20240326	163500	464841860	5090	5090	5090	5090	0
230	20240326	163400	464841860	5090	5090	5090	5090	0
231	20240326	163300	464841860	5090	5090	5090	5090	0
232	20240326	163200	464841860	5090	5090	5090	5090	0
233	20240326	163100	464841860	5090	5090	5090	5090	0
234	20240326	163000	464841860	5090	5090	5090	5090	0
235	20240326	162900	464841860	5090	5090	5090	5090	0
236	20240326	162800	464841860	5090	5090	5090	5090	0
237	20240326	162700	464841860	5090	5090	5090	5090	0
238	20240326	162600	464841860	5090	5090	5090	5090	0
239	20240326	162500	464841860	5090	5090	5090	5090	0
240	20240326	162400	464841860	5090	5090	5090	5090	0
241	20240326	162300	464841860	5090	5090	5090	5090	0
242	20240326	162200	464841860	5090	5090	5090	5090	2258
243	20240326	162100	464841860	5090	5090	5090	5090	0
244	20240326	162000	464841860	5090	5090	5090	5090	0
245	20240326	161900	464841860	5090	5090	5090	5090	0
246	20240326	161800	464841860	5090	5090	5090	5090	0
247	20240326	161700	464841860	5090	5090	5090	5090	0
248	20240326	161600	464841860	5090	5090	5090	5090	0
249	20240326	161500	464841860	5090	5090	5090	5090	0
250	20240326	161400	464841860	5090	5090	5090	5090	0
251	20240326	161300	464841860	5090	5090	5090	5090	0
252	20240326	161200	464841860	5090	5090	5090	5090	0
253	20240326	161100	464841860	5090	5090	5090	5090	0
254	20240326	161000	464841860	5090	5090	5090	5090	0
255	20240326	160900	464841860	5090	5090	5090	5090	0
256	20240326	160800	464841860	5090	5090	5090	5090	0
257	20240326	160700	464841860	5090	5090	5090	5090	0
258	20240326	160600	464841860	5090	5090	5090	5090	0
259	20240326	160500	464841860	5090	5090	5090	5090	0
260	20240326	160400	464841860	5090	5090	5090	5090	0
261	20240326	160300	464841860	5090	5090	5090	5090	0
262	20240326	160200	464841860	5090	5090	5090	5090	0
263	20240326	160100	464841860	5090	5090	5090	5090	0
264	20240326	160000	464841860	5090	5090	5090	5090	0
265	20240326	155900	464841860	5090	5090	5090	5090	0
266	20240326	155800	464841860	5090	5090	5090	5090	0
267	20240326	155700	464841860	5090	5090	5090	5090	0
268	20240326	155600	464841860	5090	5090	5090	5090	0
269	20240326	155500	464841860	5090	5090	5090	5090	0
270	20240326	155400	464841860	5090	5090	5090	5090	0
271	20240326	155300	464841860	5090	5090	5090	5090	0
272	20240326	155200	464841860	5090	5090	5090	5090	2258
273	20240326	155100	464841860	5090	5090	5090	5090	0
274	20240326	155000	464841860	5090	5090	5090	5090	0
275	20240326	154900	464841860	5090	5090	5090	5090	0
276	20240326	154800	464841860	5090	5090	5090	5090	0
277	20240326	154700	464841860	5090	5090	5090	5090	0
278	20240326	154600	464841860	5090	5090	5090	5090	0
279	20240326	154500	464841860	5090	5090	5090	5090	0
280	20240326	154400	464841860	5090	5090	5090	5090	0
281	20240326	154300	464841860	5090	5090	5090	5090	0
282	20240326	154200	464841860	5090	5090	5090	5090	0
283	20240326	154100	464841860	5090	5090	5090	5090	0
284	20240326	154000	464841860	5090	5090	5090	5090	0
285	20240326	153900	464841860	5090	5090	5090	5090	0
286	20240326	153800	464841860	5090	5090	5090	5090	0
287	20240326	153700	464841860	5090	5090	5090	5090	0
288	20240326	153600	464841860	5090	5090	5090	5090	0
289	20240326	153500	464841860	5090	5090	5090	5090	0
290	20240326	153400	464841860	5090	5090	5090	5090	0
291	20240326	153300	464841860	5090	5090	5090	5090	0
292	20240326	153200	464841860	5090	5090	5090	5090	0
293	20240326	153100	464841860	5090	5090	5090	5090	0
294	20240326	153000	464841860	5090	5090	5090	5090	2258
295	20240326	152900	453348640	5090	5090	5090	5090	0
296	20240326	152800	453348640	5090	5090	5090	5090	0
297	20240326	152700	453348640	5090	5090	5090	5090	0
298	20240326	152600	453348640	5090	5090	5090	5090	0
299	20240326	152500	453348640	5090	5090	5090	5090	0
300	20240326	152400	453348640	5090	5090	5090	5090	0
301	20240326	152300	453348640	5090	5090	5090	5090	0
302	20240326	152200	453348640	5090	5090	5090	5090	0
303	20240326	152100	453348640	5090	5090	5090	5090	0
304	20240326	152000	453348640	5090	5090	5090	5090	0
305	20240326	151900	453348640	5090	5070	5090	5070	2093
306	20240326	151800	442713290	5050	5050	5050	5050	1100
307	20240326	151700	437158290	5100	5090	5100	5090	6422
308	20240326	151600	404470290	5090	5090	5090	5090	3
309	20240326	151500	404455020	5090	5090	5090	5070	501
310	20240326	151400	401905080	5080	5050	5090	5050	6948
311	20240326	151300	366619680	5070	5070	5070	5070	0
312	20240326	151200	366619680	5070	5060	5070	5060	574
313	20240326	151100	363710720	5070	5070	5070	5070	0
314	20240326	151000	363710720	5070	5070	5070	5070	0
315	20240326	150900	363710720	5070	5070	5070	5070	0
316	20240326	150800	363710720	5070	5040	5070	5040	22
317	20240326	150700	363599480	5070	5070	5070	5070	0
318	20240326	150600	363599480	5070	5070	5070	5070	701
319	20240326	150500	360045410	5060	5060	5060	5060	1552
320	20240326	150400	352192290	5060	5060	5060	5060	0
321	20240326	150300	352192290	5060	5060	5060	5060	0
322	20240326	150200	352192290	5060	5060	5060	5060	1
323	20240326	150100	352187230	5040	5040	5040	5040	85
324	20240326	150000	351758830	5060	5060	5060	5060	0
325	20240326	145900	351758830	5060	5060	5060	5060	0
326	20240326	145800	351758830	5060	5060	5060	5060	0
327	20240326	145700	351758830	5060	5060	5060	5060	0
328	20240326	145600	351758830	5060	5060	5060	5060	10
329	20240326	145500	351708230	5060	5060	5060	5060	0
330	20240326	145400	351708230	5060	5060	5060	5060	1
331	20240326	145300	351703170	5030	5030	5030	5030	0
332	20240326	145200	351703170	5030	5030	5030	5030	0
333	20240326	145100	351703170	5030	5030	5030	5030	180
334	20240326	145000	350797770	5030	5030	5030	5030	400
335	20240326	144900	348785770	5060	5060	5060	5060	0
336	20240326	144800	348785770	5060	5060	5060	5060	0
337	20240326	144700	348785770	5060	5060	5060	5060	0
338	20240326	144600	348785770	5060	5050	5060	5050	900
339	20240326	144500	344234500	5050	5040	5050	5040	1490
340	20240326	144400	336722900	5040	5050	5050	5040	103
341	20240326	144300	336203630	5050	5050	5050	5050	10
342	20240326	144200	336153130	5050	5040	5050	5040	8
343	20240326	144100	336112800	5050	5050	5050	5050	1
344	20240326	144000	336107750	5040	5040	5040	5040	331
345	20240326	143900	334439510	5040	5040	5040	5040	0
346	20240326	143800	334439510	5040	5040	5040	5040	0
347	20240326	143700	334439510	5040	5040	5040	5040	0
348	20240326	143600	334439510	5040	5040	5040	5040	3
349	20240326	143500	334424390	5040	5040	5040	5040	0
350	20240326	143400	334424390	5040	5040	5040	5040	121
351	20240326	143300	333814550	5040	5040	5040	5040	1
352	20240326	143200	333809510	5030	5030	5030	5030	500
353	20240326	143100	331294510	5040	5040	5040	5040	0
354	20240326	143000	331294510	5040	5040	5040	5040	50
355	20240326	142900	331042510	5040	5040	5040	5040	0
356	20240326	142800	331042510	5040	5040	5040	5040	0
357	20240326	142700	331042510	5040	5040	5040	5040	0
358	20240326	142600	331042510	5040	5030	5040	5030	150
359	20240326	142500	330287010	5030	5030	5030	5030	0
360	20240326	142400	330287010	5030	5030	5030	5030	0
361	20240326	142300	330287010	5030	5030	5030	5030	0
362	20240326	142200	330287010	5030	5030	5030	5030	10
363	20240326	142100	330236710	5040	5040	5040	5040	0
364	20240326	142000	330236710	5040	5040	5040	5040	50
365	20240326	141900	329984710	5040	5040	5040	5040	5
366	20240326	141800	329959510	5040	5040	5040	5040	241
367	20240326	141700	328744870	5030	5030	5030	5030	0
368	20240326	141600	328744870	5030	5040	5040	5030	70
369	20240326	141500	328392270	5030	5030	5030	5030	335
370	20240326	141400	326707220	5030	5030	5030	5030	2
371	20240326	141300	326697160	5040	5040	5040	5040	0
372	20240326	141200	326697160	5040	5040	5040	5040	2
373	20240326	141100	326687080	5040	5040	5040	5040	0
374	20240326	141000	326687080	5040	5040	5040	5040	0
375	20240326	140900	326687080	5040	5040	5040	5040	95
376	20240326	140800	326208280	5030	5030	5030	5030	300
377	20240326	140700	324699280	5060	5060	5060	5060	0
378	20240326	140600	324699280	5060	5050	5060	5050	1130
379	20240326	140500	318992770	5050	5050	5050	5050	0
380	20240326	140400	318992770	5050	5040	5050	5040	21
381	20240326	140300	318886920	5050	5050	5050	5050	0
382	20240326	140200	318886920	5050	5050	5050	5050	0
383	20240326	140100	318886920	5050	5050	5050	5050	0
384	20240326	140000	318886920	5050	5050	5050	5050	200
385	20240326	135900	317876920	5030	5030	5030	5030	42
386	20240326	135800	317665660	5050	5050	5050	5050	0
387	20240326	135700	317665660	5050	5050	5050	5050	0
388	20240326	135600	317665660	5050	5050	5050	5050	100
389	20240326	135500	317160660	5030	5030	5030	5030	0
390	20240326	135400	317160660	5030	5030	5030	5030	111
391	20240326	135300	316602330	5030	5040	5040	5030	25
392	20240326	135200	316476560	5050	5050	5050	5050	0
393	20240326	135100	316476560	5050	5050	5050	5050	0
394	20240326	135000	316476560	5050	5050	5050	5050	0
395	20240326	134900	316476560	5050	5050	5050	5050	0
396	20240326	134800	316476560	5050	5050	5050	5050	0
397	20240326	134700	316476560	5050	5030	5050	5030	13
398	20240326	134600	316411090	5030	5030	5030	5030	500
399	20240326	134500	313896090	5030	5030	5030	5030	0
400	20240326	134400	313896090	5030	5030	5030	5030	0
401	20240326	134300	313896090	5030	5030	5030	5030	0
402	20240326	134200	313896090	5030	5030	5030	5030	87
403	20240326	134100	313458480	5030	5030	5030	5030	500
404	20240326	134000	310943480	5050	5050	5050	5050	1
405	20240326	133900	310938430	5030	5030	5030	5030	378
406	20240326	133800	309037090	5030	5030	5030	5030	0
407	20240326	133700	309037090	5030	5050	5050	5030	102
408	20240326	133600	308523980	5040	5030	5050	5030	401
409	20240326	133500	306502980	5030	5030	5030	5030	40
410	20240326	133400	306301780	5030	5030	5030	5030	370
411	20240326	133300	304440680	5030	5030	5030	5030	8
412	20240326	133200	304400440	5030	5030	5030	5030	0
413	20240326	133100	304400440	5030	5030	5030	5030	252
414	20240326	133000	303132880	5030	5030	5030	5030	608
415	20240326	132900	300074640	5030	5030	5030	5030	0
416	20240326	132800	300074640	5030	5030	5030	5030	0
417	20240326	132700	300074640	5030	5030	5030	5030	0
418	20240326	132600	300074640	5030	5030	5030	5030	0
419	20240326	132500	300074640	5030	5030	5030	5030	0
420	20240326	132400	300074640	5030	5030	5030	5030	0
421	20240326	132300	300074640	5030	5030	5030	5030	300
422	20240326	132200	298565640	5030	5030	5030	5030	202
423	20240326	132100	297549580	5030	5030	5030	5030	453
424	20240326	132000	295270990	5040	5040	5040	5040	37
425	20240326	131900	295084510	5050	5050	5050	5050	0
426	20240326	131800	295084510	5050	5050	5050	5050	0
427	20240326	131700	295084510	5050	5050	5050	5050	1
428	20240326	131600	295079460	5050	5050	5050	5050	0
429	20240326	131500	295079460	5050	5050	5050	5050	0
430	20240326	131400	295079460	5050	5050	5050	5050	0
431	20240326	131300	295079460	5050	5050	5050	5050	0
432	20240326	131200	295079460	5050	5050	5050	5050	0
433	20240326	131100	295079460	5050	5050	5050	5040	574
434	20240326	131000	292185950	5060	5060	5060	5060	0
435	20240326	130900	292185950	5060	5060	5060	5060	0
436	20240326	130800	292185950	5060	5060	5060	5060	0
437	20240326	130700	292185950	5060	5060	5060	5060	30
438	20240326	130600	292034150	5070	5070	5070	5070	0
439	20240326	130500	292034150	5070	5070	5070	5070	0
440	20240326	130400	292034150	5070	5070	5070	5070	0
441	20240326	130300	292034150	5070	5070	5070	5070	0
442	20240326	130200	292034150	5070	5070	5070	5070	0
443	20240326	130100	292034150	5070	5070	5070	5070	1
444	20240326	130000	292029080	5060	5060	5060	5060	539
445	20240326	125900	289301740	5080	5080	5080	5080	0
446	20240326	125800	289301740	5080	5080	5080	5080	1
447	20240326	125700	289296660	5080	5080	5080	5080	0
448	20240326	125600	289296660	5080	5080	5080	5080	0
449	20240326	125500	289296660	5080	5080	5080	5080	0
450	20240326	125400	289296660	5080	5080	5080	5060	808
451	20240326	125300	285198880	5080	5080	5080	5080	2537
452	20240326	125200	272310920	5070	5070	5070	5070	197
453	20240326	125100	271312130	5070	5090	5090	5070	11
454	20240326	125000	271256340	5090	5090	5090	5090	0
455	20240326	124900	271256340	5090	5090	5090	5090	0
456	20240326	124800	271256340	5090	5090	5090	5090	0
457	20240326	124700	271256340	5090	5090	5090	5090	0
458	20240326	124600	271256340	5090	5090	5090	5090	0
459	20240326	124500	271256340	5090	5090	5090	5090	0
460	20240326	124400	271256340	5090	5090	5090	5090	1
461	20240326	124300	271251250	5070	5070	5070	5070	3
462	20240326	124200	271236040	5080	5090	5090	5080	710
463	20240326	124100	267628240	5090	5090	5090	5090	1458
464	20240326	124000	260207020	5100	5100	5100	5100	181
465	20240326	123900	259283920	5090	5090	5090	5090	552
466	20240326	123800	256474240	5090	5090	5090	5090	1
467	20240326	123700	256469150	5080	5080	5080	5080	0
468	20240326	123600	256469150	5080	5080	5080	5080	0
469	20240326	123500	256469150	5080	5080	5090	5080	2030
470	20240326	123400	246138290	5080	5080	5080	5080	20
471	20240326	123300	246036690	5080	5080	5080	5080	1
472	20240326	123200	246031610	5070	5070	5070	5070	0
473	20240326	123100	246031610	5070	5070	5070	5070	0
474	20240326	123000	246031610	5070	5070	5070	5070	403
475	20240326	122900	243988400	5070	5080	5080	5070	595
476	20240326	122800	240968490	5080	5080	5080	5080	0
477	20240326	122700	240968490	5080	5090	5090	5080	175
478	20240326	122600	240079380	5080	5080	5080	5080	0
479	20240326	122500	240079380	5080	5080	5080	5080	510
480	20240326	122400	237488580	5070	5070	5070	5070	12
481	20240326	122300	237427740	5090	5090	5090	5090	0
482	20240326	122200	237427740	5090	5090	5090	5090	0
483	20240326	122100	237427740	5090	5090	5090	5090	0
484	20240326	122000	237427740	5090	5090	5090	5090	0
485	20240326	121900	237427740	5090	5090	5090	5090	0
486	20240326	121800	237427740	5090	5090	5090	5090	5
487	20240326	121700	237402290	5090	5080	5090	5080	21
488	20240326	121600	237295600	5080	5080	5080	5080	0
489	20240326	121500	237295600	5080	5080	5080	5080	180
490	20240326	121400	236381200	5080	5090	5090	5080	12
491	20240326	121300	236320220	5080	5080	5080	5080	104
492	20240326	121200	235791900	5080	5080	5080	5080	224
493	20240326	121100	234653980	5090	5080	5090	5080	370
494	20240326	121000	232774300	5080	5080	5080	5080	400
495	20240326	120900	230742300	5080	5080	5080	5080	401
496	20240326	120800	228705220	5070	5080	5080	5070	1038
497	20240326	120700	223432560	5080	5080	5080	5080	0
498	20240326	120600	223432560	5080	5070	5080	5070	249
499	20240326	120500	222170120	5070	5070	5070	5070	500
500	20240326	120400	219635120	5060	5060	5060	5060	78
501	20240326	120300	219240440	5070	5070	5070	5070	500
502	20240326	120200	216705440	5070	5070	5070	5070	0
503	20240326	120100	216705440	5070	5070	5070	5070	2
504	20240326	120000	216695300	5080	5080	5080	5080	0
505	20240326	115900	216695300	5080	5080	5080	5080	0
506	20240326	115800	216695300	5080	5080	5080	5080	0
507	20240326	115700	216695300	5080	5080	5080	5080	20
508	20240326	115600	216593700	5080	5080	5080	5080	10
509	20240326	115500	216542900	5080	5080	5080	5080	1
510	20240326	115400	216537820	5060	5060	5060	5060	0
511	20240326	115300	216537820	5060	5060	5060	5060	0
512	20240326	115200	216537820	5060	5060	5060	5060	0
513	20240326	115100	216537820	5060	5070	5070	5060	871
514	20240326	115000	212126290	5080	5080	5080	5080	105
515	20240326	114900	211592890	5070	5080	5080	5070	7
516	20240326	114800	211557340	5070	5070	5070	5070	2420
517	20240326	114700	199287940	5070	5070	5070	5070	0
518	20240326	114600	199287940	5070	5070	5070	5070	200
519	20240326	114500	198273940	5070	5060	5070	5060	519
520	20240326	114400	195647790	5060	5060	5060	5060	0
521	20240326	114300	195647790	5060	5060	5060	5060	0
522	20240326	114200	195647790	5060	5060	5060	5060	0
523	20240326	114100	195647790	5060	5060	5060	5060	1
524	20240326	114000	195642730	5060	5060	5060	5060	0
525	20240326	113900	195642730	5060	5060	5060	5060	0
526	20240326	113800	195642730	5060	5060	5060	5060	0
527	20240326	113700	195642730	5060	5060	5060	5060	0
528	20240326	113600	195642730	5060	5060	5060	5060	0
529	20240326	113500	195642730	5060	5060	5060	5060	0
530	20240326	113400	195642730	5060	5060	5060	5060	20
531	20240326	113300	195541530	5060	5060	5060	5060	50
532	20240326	113200	195288530	5060	5050	5060	5050	2
533	20240326	113100	195278420	5060	5060	5060	5060	0
534	20240326	113000	195278420	5060	5060	5060	5060	0
535	20240326	112900	195278420	5060	5060	5060	5060	0
536	20240326	112800	195278420	5060	5060	5060	5060	679
537	20240326	112700	191842680	5070	5070	5070	5070	0
538	20240326	112600	191842680	5070	5070	5070	5070	1
539	20240326	112500	191837610	5060	5060	5060	5060	822
540	20240326	112400	187678290	5060	5050	5060	5050	2174
541	20240326	112300	176681910	5050	5050	5050	5050	0
542	20240326	112200	176681910	5050	5050	5050	5050	94
543	20240326	112100	176207210	5060	5060	5060	5060	0
544	20240326	112000	176207210	5060	5060	5060	5060	1
545	20240326	111900	176202150	5060	5060	5060	5060	47
546	20240326	111800	175964330	5060	5060	5060	5060	0
547	20240326	111700	175964330	5060	5060	5060	5060	0
548	20240326	111600	175964330	5060	5060	5060	5060	100
549	20240326	111500	175458330	5040	5040	5040	5040	0
550	20240326	111400	175458330	5040	5040	5040	5040	0
551	20240326	111300	175458330	5040	5040	5040	5040	4
552	20240326	111200	175438170	5060	5060	5060	5060	0
553	20240326	111100	175438170	5060	5060	5060	5060	0
554	20240326	111000	175438170	5060	5060	5060	5060	0
555	20240326	110900	175438170	5060	5060	5060	5060	5
556	20240326	110800	175412870	5060	5040	5060	5040	1251
557	20240326	110700	169107710	5040	5040	5040	5040	6
558	20240326	110600	169077470	5060	5060	5060	5060	4
559	20240326	110500	169057230	5060	5060	5060	5060	15
560	20240326	110400	168981330	5060	5060	5060	5060	52
561	20240326	110300	168718210	5050	5050	5050	5050	6
562	20240326	110200	168687910	5050	5050	5050	5050	0
563	20240326	110100	168687910	5050	5050	5050	5050	0
564	20240326	110000	168687910	5050	5050	5050	5050	1
565	20240326	105900	168682860	5030	5030	5030	5030	0
566	20240326	105800	168682860	5030	5030	5030	5030	0
567	20240326	105700	168682860	5030	5030	5030	5030	10
568	20240326	105600	168632560	5050	5050	5050	5050	0
569	20240326	105500	168632560	5050	5050	5050	5050	0
570	20240326	105400	168632560	5050	5050	5050	5050	50
571	20240326	105300	168380060	5050	5050	5050	5050	1
572	20240326	105200	168375010	5050	5050	5050	5050	0
573	20240326	105100	168375010	5050	5050	5050	5050	29
574	20240326	105000	168228560	5050	5050	5050	5050	352
575	20240326	104900	166450960	5060	5060	5060	5060	0
576	20240326	104800	166450960	5060	5060	5060	5060	0
577	20240326	104700	166450960	5060	5060	5060	5060	38
578	20240326	104600	166258680	5070	5070	5070	5070	200
579	20240326	104500	165244680	5080	5080	5080	5080	0
580	20240326	104400	165244680	5080	5080	5080	5080	0
581	20240326	104300	165244680	5080	5080	5080	5080	0
582	20240326	104200	165244680	5080	5080	5080	5080	0
583	20240326	104100	165244680	5080	5070	5080	5050	14
584	20240326	104000	165173710	5080	5070	5080	5070	92
585	20240326	103900	164707250	5060	5060	5060	5060	90
586	20240326	103800	164251850	5060	5070	5070	5060	156
587	20240326	103700	163461990	5070	5070	5070	5070	0
588	20240326	103600	163461990	5070	5070	5070	5070	301
589	20240326	103500	161935920	5070	5070	5070	5070	903
590	20240326	103400	157357710	5070	5070	5070	5070	22
591	20240326	103300	157246170	5070	5060	5070	5060	1105
592	20240326	103200	151646510	5060	5060	5060	5060	2
593	20240326	103100	151636390	5060	5060	5060	5060	0
594	20240326	103000	151636390	5060	5060	5060	5060	0
595	20240326	102900	151636390	5060	5060	5060	5060	0
596	20240326	102800	151636390	5060	5060	5060	5060	0
597	20240326	102700	151636390	5060	5060	5060	5060	0
598	20240326	102600	151636390	5060	5060	5060	5060	0
599	20240326	102500	151636390	5060	5030	5060	5030	4000
600	20240326	102400	131419050	5040	5040	5040	5040	0
601	20240326	102300	131419050	5040	5040	5040	5040	1
602	20240326	102200	131414010	5030	5030	5030	5030	10
603	20240326	102100	131363710	5040	5040	5040	5040	0
604	20240326	102000	131363710	5040	5040	5040	5040	0
605	20240326	101900	131363710	5040	5040	5040	5040	0
606	20240326	101800	131363710	5040	5030	5040	5030	171
607	20240326	101700	130503570	5050	5050	5050	5050	0
608	20240326	101600	130503570	5050	5050	5050	5050	0
609	20240326	101500	130503570	5050	5050	5050	5050	0
610	20240326	101400	130503570	5050	5050	5050	5050	200
611	20240326	101300	129493570	5050	5050	5050	5050	0
612	20240326	101200	129493570	5050	5050	5050	5050	0
613	20240326	101100	129493570	5050	5050	5050	5050	9
614	20240326	101000	129448120	5050	5050	5050	5050	343
615	20240326	100900	127715970	5030	5050	5050	5030	377
616	20240326	100800	125819620	5030	5030	5030	5030	0
617	20240326	100700	125819620	5030	5030	5030	5030	0
618	20240326	100600	125819620	5030	5030	5030	5030	0
619	20240326	100500	125819620	5030	5030	5030	5030	4
620	20240326	100400	125799500	5030	5030	5030	5030	56
621	20240326	100300	125517820	5040	5040	5040	5040	38
622	20240326	100200	125326300	5050	5040	5050	5040	2170
623	20240326	100100	114370230	5040	5040	5040	5040	0
624	20240326	100000	114370230	5040	5040	5040	5040	1
625	20240326	095900	114365190	5040	5040	5040	5040	2
626	20240326	095800	114355110	5030	5030	5030	5030	147
627	20240326	095700	113615700	5030	5030	5030	5030	0
628	20240326	095600	113615700	5030	5030	5030	5030	0
629	20240326	095500	113615700	5030	5030	5030	5030	0
630	20240326	095400	113615700	5030	5030	5030	5030	2
631	20240326	095300	113605640	5030	5030	5030	5030	1
632	20240326	095200	113600610	5030	5030	5030	5030	289
633	20240326	095100	112146940	5030	5030	5030	5030	12
634	20240326	095000	112086580	5030	5030	5030	5030	41
635	20240326	094900	111880350	5030	5030	5030	5030	0
636	20240326	094800	111880350	5030	5040	5040	5030	262
637	20240326	094700	110561870	5040	5040	5040	5040	20
638	20240326	094600	110461070	5040	5040	5040	5040	2
639	20240326	094500	110450990	5040	5050	5050	5030	666
640	20240326	094400	107099840	5050	5050	5050	5050	40
641	20240326	094300	106897840	5050	5050	5050	5050	10
642	20240326	094200	106847340	5050	5050	5050	5050	0
643	20240326	094100	106847340	5050	5050	5050	5050	0
644	20240326	094000	106847340	5050	5050	5050	5050	0
645	20240326	093900	106847340	5050	5050	5050	5050	1
646	20240326	093800	106842290	5050	5050	5050	5050	30
647	20240326	093700	106690790	5050	5050	5050	5050	8
648	20240326	093600	106650390	5030	5030	5030	5030	0
649	20240326	093500	106650390	5030	5030	5030	5030	100
650	20240326	093400	106147390	5030	5030	5030	5030	30
651	20240326	093300	105996490	5040	5040	5040	5040	309
652	20240326	093200	104439130	5030	5030	5030	5030	3
653	20240326	093100	104424040	5020	5030	5030	5020	1000
654	20240326	093000	99403860	5030	5040	5040	5030	230
655	20240326	092900	98244760	5020	5020	5020	5020	0
656	20240326	092800	98244760	5020	5020	5020	5020	0
657	20240326	092700	98244760	5020	5020	5020	5020	0
658	20240326	092600	98244760	5020	5020	5030	5020	200
659	20240326	092500	97240660	5030	5030	5030	5030	0
660	20240326	092400	97240660	5030	5030	5030	5030	943
661	20240326	092300	92497370	5030	5020	5030	5020	3
662	20240326	092200	92482290	5030	5030	5030	5030	73
663	20240326	092100	92115100	5030	5020	5030	5020	12
664	20240326	092000	92054840	5020	5020	5020	5020	1803
665	20240326	091900	83003780	5020	5010	5020	5010	400
666	20240326	091800	80998780	5020	5020	5020	5020	0
667	20240326	091700	80998780	5020	5020	5020	5010	570
668	20240326	091600	78137980	5020	5020	5020	5020	0
669	20240326	091500	78137980	5020	5010	5020	5010	656
670	20240326	091400	74845700	5010	5000	5010	5000	54
671	20240326	091300	74575190	5010	5010	5010	5010	115
672	20240326	091200	73999040	5020	5010	5020	5010	2802
673	20240326	091100	59960010	5020	5020	5020	5020	102
674	20240326	091000	59447970	5020	5020	5020	5020	139
675	20240326	090900	58750190	5000	5000	5000	5000	1739
676	20240326	090800	50055190	5000	5020	5020	5000	2590
677	20240326	090700	37079310	5040	5040	5040	5040	0
678	20240326	090600	37079310	5040	5020	5040	5020	1015
679	20240326	090500	31973990	5020	5010	5020	5000	2613
680	20240326	090400	18899790	5010	5020	5020	5010	58
681	20240326	090300	18609200	5020	5020	5030	5020	808
682	20240326	090200	14550040	5020	5030	5030	5020	2515
683	20240326	090100	1923920	5040	5050	5050	5030	111
684	20240326	090000	1363580	5070	5020	5070	5020	271