KissMeData/187220/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	200400	276011495	4075	4075	4075	4075	2174
3	20240328	200300	276011495	4075	4075	4075	4075	0
4	20240328	200200	276011495	4075	4075	4075	4075	0
5	20240328	200100	276011495	4075	4075	4075	4075	0
6	20240328	200000	276011495	4075	4075	4075	4075	0
7	20240328	195900	276011495	4075	4075	4075	4075	0
8	20240328	195800	276011495	4075	4075	4075	4075	0
9	20240328	195700	276011495	4075	4075	4075	4075	0
10	20240328	195600	276011495	4075	4075	4075	4075	0
11	20240328	195500	276011495	4075	4075	4075	4075	0
12	20240328	195400	276011495	4075	4075	4075	4075	0
13	20240328	195300	276011495	4075	4075	4075	4075	0
14	20240328	195200	276011495	4075	4075	4075	4075	0
15	20240328	195100	276011495	4075	4075	4075	4075	0
16	20240328	195000	276011495	4075	4075	4075	4075	0
17	20240328	194900	276011495	4075	4075	4075	4075	0
18	20240328	194800	276011495	4075	4075	4075	4075	0
19	20240328	194700	276011495	4075	4075	4075	4075	0
20	20240328	194600	276011495	4075	4075	4075	4075	0
21	20240328	194500	276011495	4075	4075	4075	4075	0
22	20240328	194400	276011495	4075	4075	4075	4075	0
23	20240328	194300	276011495	4075	4075	4075	4075	0
24	20240328	194200	276011495	4075	4075	4075	4075	0
25	20240328	194100	276011495	4075	4075	4075	4075	0
26	20240328	194000	276011495	4075	4075	4075	4075	0
27	20240328	193900	276011495	4075	4075	4075	4075	0
28	20240328	193800	276011495	4075	4075	4075	4075	0
29	20240328	193700	276011495	4075	4075	4075	4075	0
30	20240328	193600	276011495	4075	4075	4075	4075	0
31	20240328	193500	276011495	4075	4075	4075	4075	0
32	20240328	193400	276011495	4075	4075	4075	4075	2174
33	20240328	193300	276011495	4075	4075	4075	4075	0
34	20240328	193200	276011495	4075	4075	4075	4075	0
35	20240328	193100	276011495	4075	4075	4075	4075	0
36	20240328	193000	276011495	4075	4075	4075	4075	0
37	20240328	192900	276011495	4075	4075	4075	4075	0
38	20240328	192800	276011495	4075	4075	4075	4075	0
39	20240328	192700	276011495	4075	4075	4075	4075	0
40	20240328	192600	276011495	4075	4075	4075	4075	0
41	20240328	192500	276011495	4075	4075	4075	4075	0
42	20240328	192400	276011495	4075	4075	4075	4075	0
43	20240328	192300	276011495	4075	4075	4075	4075	0
44	20240328	192200	276011495	4075	4075	4075	4075	0
45	20240328	192100	276011495	4075	4075	4075	4075	0
46	20240328	192000	276011495	4075	4075	4075	4075	0
47	20240328	191900	276011495	4075	4075	4075	4075	0
48	20240328	191800	276011495	4075	4075	4075	4075	0
49	20240328	191700	276011495	4075	4075	4075	4075	0
50	20240328	191600	276011495	4075	4075	4075	4075	0
51	20240328	191500	276011495	4075	4075	4075	4075	0
52	20240328	191400	276011495	4075	4075	4075	4075	0
53	20240328	191300	276011495	4075	4075	4075	4075	0
54	20240328	191200	276011495	4075	4075	4075	4075	0
55	20240328	191100	276011495	4075	4075	4075	4075	0
56	20240328	191000	276011495	4075	4075	4075	4075	0
57	20240328	190900	276011495	4075	4075	4075	4075	0
58	20240328	190800	276011495	4075	4075	4075	4075	0
59	20240328	190700	276011495	4075	4075	4075	4075	0
60	20240328	190600	276011495	4075	4075	4075	4075	0
61	20240328	190500	276011495	4075	4075	4075	4075	0
62	20240328	190400	276011495	4075	4075	4075	4075	2174
63	20240328	190300	276011495	4075	4075	4075	4075	0
64	20240328	190200	276011495	4075	4075	4075	4075	0
65	20240328	190100	276011495	4075	4075	4075	4075	0
66	20240328	190000	276011495	4075	4075	4075	4075	0
67	20240328	185900	276011495	4075	4075	4075	4075	0
68	20240328	185800	276011495	4075	4075	4075	4075	0
69	20240328	185700	276011495	4075	4075	4075	4075	0
70	20240328	185600	276011495	4075	4075	4075	4075	0
71	20240328	185500	276011495	4075	4075	4075	4075	0
72	20240328	185400	276011495	4075	4075	4075	4075	0
73	20240328	185300	276011495	4075	4075	4075	4075	0
74	20240328	185200	276011495	4075	4075	4075	4075	0
75	20240328	185100	276011495	4075	4075	4075	4075	0
76	20240328	185000	276011495	4075	4075	4075	4075	0
77	20240328	184900	276011495	4075	4075	4075	4075	0
78	20240328	184800	276011495	4075	4075	4075	4075	0
79	20240328	184700	276011495	4075	4075	4075	4075	0
80	20240328	184600	276011495	4075	4075	4075	4075	0
81	20240328	184500	276011495	4075	4075	4075	4075	0
82	20240328	184400	276011495	4075	4075	4075	4075	0
83	20240328	184300	276011495	4075	4075	4075	4075	0
84	20240328	184200	276011495	4075	4075	4075	4075	0
85	20240328	184100	276011495	4075	4075	4075	4075	0
86	20240328	184000	276011495	4075	4075	4075	4075	0
87	20240328	183900	276011495	4075	4075	4075	4075	0
88	20240328	183800	276011495	4075	4075	4075	4075	0
89	20240328	183700	276011495	4075	4075	4075	4075	0
90	20240328	183600	276011495	4075	4075	4075	4075	0
91	20240328	183500	276011495	4075	4075	4075	4075	0
92	20240328	183400	276011495	4075	4075	4075	4075	2174
93	20240328	183300	276011495	4075	4075	4075	4075	0
94	20240328	183200	276011495	4075	4075	4075	4075	0
95	20240328	183100	276011495	4075	4075	4075	4075	0
96	20240328	183000	276011495	4075	4075	4075	4075	0
97	20240328	182900	276011495	4075	4075	4075	4075	0
98	20240328	182800	276011495	4075	4075	4075	4075	0
99	20240328	182700	276011495	4075	4075	4075	4075	0
100	20240328	182600	276011495	4075	4075	4075	4075	0
101	20240328	182500	276011495	4075	4075	4075	4075	0
102	20240328	182400	276011495	4075	4075	4075	4075	0
103	20240328	182300	276011495	4075	4075	4075	4075	0
104	20240328	182200	276011495	4075	4075	4075	4075	0
105	20240328	182100	276011495	4075	4075	4075	4075	0
106	20240328	182000	276011495	4075	4075	4075	4075	0
107	20240328	181900	276011495	4075	4075	4075	4075	0
108	20240328	181800	276011495	4075	4075	4075	4075	0
109	20240328	181700	276011495	4075	4075	4075	4075	0
110	20240328	181600	276011495	4075	4075	4075	4075	0
111	20240328	181500	276011495	4075	4075	4075	4075	0
112	20240328	181400	276011495	4075	4075	4075	4075	0
113	20240328	181300	276011495	4075	4075	4075	4075	0
114	20240328	181200	276011495	4075	4075	4075	4075	0
115	20240328	181100	276011495	4075	4075	4075	4075	0
116	20240328	181000	276011495	4075	4075	4075	4075	0
117	20240328	180900	276011495	4075	4075	4075	4075	0
118	20240328	180800	276011495	4075	4075	4075	4075	0
119	20240328	180700	276011495	4075	4075	4075	4075	0
120	20240328	180600	276011495	4075	4075	4075	4075	0
121	20240328	180500	276011495	4075	4075	4075	4075	0
122	20240328	180400	276011495	4075	4075	4075	4075	2174
123	20240328	180300	276011495	4075	4075	4075	4075	0
124	20240328	180200	276011495	4075	4075	4075	4075	0
125	20240328	180100	276011495	4075	4075	4075	4075	0
126	20240328	180000	276011495	4075	4075	4075	4075	0
127	20240328	175900	276011495	4075	4075	4075	4075	0
128	20240328	175800	276011495	4075	4075	4075	4075	0
129	20240328	175700	276011495	4075	4075	4075	4075	0
130	20240328	175600	276011495	4075	4075	4075	4075	0
131	20240328	175500	276011495	4075	4075	4075	4075	0
132	20240328	175400	276011495	4075	4075	4075	4075	0
133	20240328	175300	276011495	4075	4075	4075	4075	0
134	20240328	175200	276011495	4075	4075	4075	4075	0
135	20240328	175100	276011495	4075	4075	4075	4075	0
136	20240328	175000	276011495	4075	4075	4075	4075	0
137	20240328	174900	276011495	4075	4075	4075	4075	0
138	20240328	174800	276011495	4075	4075	4075	4075	0
139	20240328	174700	276011495	4075	4075	4075	4075	0
140	20240328	174600	276011495	4075	4075	4075	4075	0
141	20240328	174500	276011495	4075	4075	4075	4075	0
142	20240328	174400	276011495	4075	4075	4075	4075	0
143	20240328	174300	276011495	4075	4075	4075	4075	0
144	20240328	174200	276011495	4075	4075	4075	4075	0
145	20240328	174100	276011495	4075	4075	4075	4075	0
146	20240328	174000	276011495	4075	4075	4075	4075	0
147	20240328	173900	276011495	4075	4075	4075	4075	0
148	20240328	173800	276011495	4075	4075	4075	4075	0
149	20240328	173700	276011495	4075	4075	4075	4075	0
150	20240328	173600	276011495	4075	4075	4075	4075	0
151	20240328	173500	276011495	4075	4075	4075	4075	0
152	20240328	173400	276011495	4075	4075	4075	4075	2174
153	20240328	173300	276011495	4075	4075	4075	4075	0
154	20240328	173200	276011495	4075	4075	4075	4075	0
155	20240328	173100	276011495	4075	4075	4075	4075	0
156	20240328	173000	276011495	4075	4075	4075	4075	0
157	20240328	172900	276011495	4075	4075	4075	4075	0
158	20240328	172800	276011495	4075	4075	4075	4075	0
159	20240328	172700	276011495	4075	4075	4075	4075	0
160	20240328	172600	276011495	4075	4075	4075	4075	0
161	20240328	172500	276011495	4075	4075	4075	4075	0
162	20240328	172400	276011495	4075	4075	4075	4075	0
163	20240328	172300	276011495	4075	4075	4075	4075	0
164	20240328	172200	276011495	4075	4075	4075	4075	0
165	20240328	172100	276011495	4075	4075	4075	4075	0
166	20240328	172000	276011495	4075	4075	4075	4075	0
167	20240328	171900	276011495	4075	4075	4075	4075	0
168	20240328	171800	276011495	4075	4075	4075	4075	0
169	20240328	171700	276011495	4075	4075	4075	4075	0
170	20240328	171600	276011495	4075	4075	4075	4075	0
171	20240328	171500	276011495	4075	4075	4075	4075	0
172	20240328	171400	276011495	4075	4075	4075	4075	0
173	20240328	171300	276011495	4075	4075	4075	4075	0
174	20240328	171200	276011495	4075	4075	4075	4075	0
175	20240328	171100	276011495	4075	4075	4075	4075	0
176	20240328	171000	276011495	4075	4075	4075	4075	0
177	20240328	170900	276011495	4075	4075	4075	4075	0
178	20240328	170800	276011495	4075	4075	4075	4075	0
179	20240328	170700	276011495	4075	4075	4075	4075	0
180	20240328	170600	276011495	4075	4075	4075	4075	0
181	20240328	170500	276011495	4075	4075	4075	4075	0
182	20240328	170400	276011495	4075	4075	4075	4075	2174
183	20240328	170300	276011495	4075	4075	4075	4075	0
184	20240328	170200	276011495	4075	4075	4075	4075	0
185	20240328	170100	276011495	4075	4075	4075	4075	0
186	20240328	170000	276011495	4075	4075	4075	4075	0
187	20240328	165900	276011495	4075	4075	4075	4075	0
188	20240328	165800	276011495	4075	4075	4075	4075	0
189	20240328	165700	276011495	4075	4075	4075	4075	0
190	20240328	165600	276011495	4075	4075	4075	4075	0
191	20240328	165500	276011495	4075	4075	4075	4075	0
192	20240328	165400	276011495	4075	4075	4075	4075	0
193	20240328	165300	276011495	4075	4075	4075	4075	0
194	20240328	165200	276011495	4075	4075	4075	4075	0
195	20240328	165100	276011495	4075	4075	4075	4075	0
196	20240328	165000	276011495	4075	4075	4075	4075	0
197	20240328	164900	276011495	4075	4075	4075	4075	0
198	20240328	164800	276011495	4075	4075	4075	4075	0
199	20240328	164700	276011495	4075	4075	4075	4075	0
200	20240328	164600	276011495	4075	4075	4075	4075	0
201	20240328	164500	276011495	4075	4075	4075	4075	0
202	20240328	164400	276011495	4075	4075	4075	4075	0
203	20240328	164300	276011495	4075	4075	4075	4075	0
204	20240328	164200	276011495	4075	4075	4075	4075	0
205	20240328	164100	276011495	4075	4075	4075	4075	0
206	20240328	164000	276011495	4075	4075	4075	4075	0
207	20240328	163900	276011495	4075	4075	4075	4075	0
208	20240328	163800	276011495	4075	4075	4075	4075	0
209	20240328	163700	276011495	4075	4075	4075	4075	0
210	20240328	163600	276011495	4075	4075	4075	4075	0
211	20240328	163500	276011495	4075	4075	4075	4075	0
212	20240328	163400	276011495	4075	4075	4075	4075	2174
213	20240328	163300	276011495	4075	4075	4075	4075	0
214	20240328	163200	276011495	4075	4075	4075	4075	0
215	20240328	163100	276011495	4075	4075	4075	4075	0
216	20240328	163000	276011495	4075	4075	4075	4075	0
217	20240328	162900	276011495	4075	4075	4075	4075	0
218	20240328	162800	276011495	4075	4075	4075	4075	0
219	20240328	162700	276011495	4075	4075	4075	4075	0
220	20240328	162600	276011495	4075	4075	4075	4075	0
221	20240328	162500	276011495	4075	4075	4075	4075	0
222	20240328	162400	276011495	4075	4075	4075	4075	0
223	20240328	162300	276011495	4075	4075	4075	4075	0
224	20240328	162200	276011495	4075	4075	4075	4075	0
225	20240328	162100	276011495	4075	4075	4075	4075	0
226	20240328	162000	276011495	4075	4075	4075	4075	0
227	20240328	161900	276011495	4075	4075	4075	4075	0
228	20240328	161800	276011495	4075	4075	4075	4075	0
229	20240328	161700	276011495	4075	4075	4075	4075	0
230	20240328	161600	276011495	4075	4075	4075	4075	0
231	20240328	161500	276011495	4075	4075	4075	4075	0
232	20240328	161400	276011495	4075	4075	4075	4075	0
233	20240328	161300	276011495	4075	4075	4075	4075	0
234	20240328	161200	276011495	4075	4075	4075	4075	0
235	20240328	161100	276011495	4075	4075	4075	4075	0
236	20240328	161000	276011495	4075	4075	4075	4075	0
237	20240328	160900	276011495	4075	4075	4075	4075	0
238	20240328	160800	276011495	4075	4075	4075	4075	0
239	20240328	160700	276011495	4075	4075	4075	4075	0
240	20240328	160600	276011495	4075	4075	4075	4075	0
241	20240328	160500	276011495	4075	4075	4075	4075	0
242	20240328	160400	276011495	4075	4075	4075	4075	2174
243	20240328	160300	276011495	4075	4075	4075	4075	0
244	20240328	160200	276011495	4075	4075	4075	4075	0
245	20240328	160100	276011495	4075	4075	4075	4075	0
246	20240328	160000	276011495	4075	4075	4075	4075	0
247	20240328	155900	276011495	4075	4075	4075	4075	0
248	20240328	155800	276011495	4075	4075	4075	4075	0
249	20240328	155700	276011495	4075	4075	4075	4075	0
250	20240328	155600	276011495	4075	4075	4075	4075	0
251	20240328	155500	276011495	4075	4075	4075	4075	0
252	20240328	155400	276011495	4075	4075	4075	4075	0
253	20240328	155300	276011495	4075	4075	4075	4075	0
254	20240328	155200	276011495	4075	4075	4075	4075	0
255	20240328	155100	276011495	4075	4075	4075	4075	0
256	20240328	155000	276011495	4075	4075	4075	4075	0
257	20240328	154900	276011495	4075	4075	4075	4075	0
258	20240328	154800	276011495	4075	4075	4075	4075	0
259	20240328	154700	276011495	4075	4075	4075	4075	0
260	20240328	154600	276011495	4075	4075	4075	4075	0
261	20240328	154500	276011495	4075	4075	4075	4075	0
262	20240328	154400	276011495	4075	4075	4075	4075	0
263	20240328	154300	276011495	4075	4075	4075	4075	0
264	20240328	154200	276011495	4075	4075	4075	4075	0
265	20240328	154100	276011495	4075	4075	4075	4075	0
266	20240328	154000	276011495	4075	4075	4075	4075	0
267	20240328	153900	276011495	4075	4075	4075	4075	0
268	20240328	153800	276011495	4075	4075	4075	4075	0
269	20240328	153700	276011495	4075	4075	4075	4075	0
270	20240328	153600	276011495	4075	4075	4075	4075	0
271	20240328	153500	276011495	4075	4075	4075	4075	0
272	20240328	153400	276011495	4075	4075	4075	4075	2174
273	20240328	153300	276011495	4075	4075	4075	4075	0
274	20240328	153200	276011495	4075	4075	4075	4075	0
275	20240328	153100	276011495	4075	4075	4075	4075	0
276	20240328	153000	276011495	4075	4075	4075	4075	2174
277	20240328	152900	267152445	4040	4040	4040	4040	0
278	20240328	152800	267152445	4040	4040	4040	4040	0
279	20240328	152700	267152445	4040	4040	4040	4040	0
280	20240328	152600	267152445	4040	4040	4040	4040	0
281	20240328	152500	267152445	4040	4040	4040	4040	0
282	20240328	152400	267152445	4040	4040	4040	4040	0
283	20240328	152300	267152445	4040	4040	4040	4040	0
284	20240328	152200	267152445	4040	4040	4040	4040	0
285	20240328	152100	267152445	4040	4040	4040	4040	0
286	20240328	152000	267152445	4040	4040	4040	4040	0
287	20240328	151900	267152445	4040	4040	4040	4040	0
288	20240328	151800	267152445	4040	4040	4040	4040	5
289	20240328	151700	267132245	4035	4035	4035	4035	0
290	20240328	151600	267132245	4035	4035	4035	4035	1519
291	20240328	151500	261003080	4035	4035	4035	4035	173
292	20240328	151400	260305025	4035	4045	4045	4035	50
293	20240328	151300	260103205	4050	4050	4050	4050	0
294	20240328	151200	260103205	4050	4050	4050	4050	0
295	20240328	151100	260103205	4050	4040	4050	4035	241
296	20240328	151000	259130180	4050	4050	4050	4050	0
297	20240328	150900	259130180	4050	4050	4050	4050	0
298	20240328	150800	259130180	4050	4050	4050	4050	0
299	20240328	150700	259130180	4050	4035	4050	4035	3001
300	20240328	150600	247021130	4040	4045	4045	4040	227
301	20240328	150500	246103975	4045	4045	4045	4045	51
302	20240328	150400	245897680	4050	4050	4050	4050	1
303	20240328	150300	245893630	4050	4050	4050	4050	266
304	20240328	150200	244816330	4055	4055	4055	4055	96
305	20240328	150100	244427050	4050	4050	4050	4050	47
306	20240328	150000	244236700	4055	4060	4060	4055	165
307	20240328	145900	243567125	4065	4065	4065	4065	0
308	20240328	145800	243567125	4065	4065	4065	4065	0
309	20240328	145700	243567125	4065	4065	4065	4065	0
310	20240328	145600	243567125	4065	4065	4065	4065	0
311	20240328	145500	243567125	4065	4065	4065	4065	5
312	20240328	145400	243546800	4065	4065	4065	4065	296
313	20240328	145300	242343560	4070	4070	4070	4070	0
314	20240328	145200	242343560	4070	4070	4070	4070	0
315	20240328	145100	242343560	4070	4070	4070	4070	0
316	20240328	145000	242343560	4070	4070	4070	4070	5
317	20240328	144900	242323210	4070	4070	4070	4070	0
318	20240328	144800	242323210	4070	4070	4070	4070	0
319	20240328	144700	242323210	4070	4070	4070	4070	0
320	20240328	144600	242323210	4070	4070	4070	4070	0
321	20240328	144500	242323210	4070	4070	4070	4070	0
322	20240328	144400	242323210	4070	4070	4070	4070	70
323	20240328	144300	242038310	4070	4070	4070	4070	0
324	20240328	144200	242038310	4070	4070	4070	4070	0
325	20240328	144100	242038310	4070	4045	4070	4045	25
326	20240328	144000	241936935	4045	4050	4050	4045	360
327	20240328	143900	240479500	4050	4050	4050	4050	357
328	20240328	143800	239033650	4050	4050	4050	4050	660
329	20240328	143700	236360650	4070	4070	4070	4070	0
330	20240328	143600	236360650	4070	4070	4070	4070	0
331	20240328	143500	236360650	4070	4070	4070	4070	100
332	20240328	143400	235953650	4070	4070	4070	4070	0
333	20240328	143300	235953650	4070	4050	4070	4050	441
334	20240328	143200	234165415	4050	4050	4050	4050	1
335	20240328	143100	234161365	4055	4050	4055	4050	658
336	20240328	143000	231496460	4050	4050	4050	4050	0
337	20240328	142900	231496460	4050	4050	4050	4050	0
338	20240328	142800	231496460	4050	4050	4050	4050	80
339	20240328	142700	231172460	4050	4050	4050	4050	0
340	20240328	142600	231172460	4050	4050	4050	4050	10
341	20240328	142500	231131960	4035	4035	4035	4035	4
342	20240328	142400	231115820	4035	4035	4035	4035	1
343	20240328	142300	231111785	4050	4050	4050	4050	1
344	20240328	142200	231107735	4050	4040	4050	4035	1010
345	20240328	142100	227030985	4050	4050	4050	4050	102
346	20240328	142000	226617885	4050	4050	4050	4050	302
347	20240328	141900	225394785	4050	4050	4050	4050	0
348	20240328	141800	225394785	4050	4050	4050	4050	0
349	20240328	141700	225394785	4050	4050	4050	4050	0
350	20240328	141600	225394785	4050	4050	4050	4050	10
351	20240328	141500	225354285	4035	4050	4050	4035	200
352	20240328	141400	224545725	4050	4050	4050	4050	40
353	20240328	141300	224383725	4035	4035	4035	4035	0
354	20240328	141200	224383725	4035	4035	4035	4035	0
355	20240328	141100	224383725	4035	4035	4035	4035	0
356	20240328	141000	224383725	4035	4035	4035	4035	0
357	20240328	140900	224383725	4035	4035	4035	4035	0
358	20240328	140800	224383725	4035	4035	4035	4035	0
359	20240328	140700	224383725	4035	4035	4035	4035	51
360	20240328	140600	224177940	4035	4035	4035	4035	0
361	20240328	140500	224177940	4035	4040	4040	4035	1000
362	20240328	140400	220139965	4050	4050	4050	4050	2
363	20240328	140300	220131865	4040	4040	4040	4040	0
364	20240328	140200	220131865	4040	4040	4040	4040	0
365	20240328	140100	220131865	4040	4040	4040	4040	0
366	20240328	140000	220131865	4040	4040	4040	4035	410
367	20240328	135900	218475900	4035	4035	4035	4035	0
368	20240328	135800	218475900	4035	4040	4040	4035	30
369	20240328	135700	218354845	4055	4050	4055	4035	4489
370	20240328	135600	200174745	4055	4065	4070	4055	676
371	20240328	135500	197427425	4055	4065	4065	4055	5714
372	20240328	135400	174223675	4070	4070	4070	4070	0
373	20240328	135300	174223675	4070	4070	4070	4070	0
374	20240328	135200	174223675	4070	4070	4070	4070	0
375	20240328	135100	174223675	4070	4070	4070	4070	167
376	20240328	135000	173543985	4065	4065	4065	4065	0
377	20240328	134900	173543985	4065	4065	4065	4065	0
378	20240328	134800	173543985	4065	4065	4065	4065	0
379	20240328	134700	173543985	4065	4065	4065	4065	0
380	20240328	134600	173543985	4065	4065	4065	4065	124
381	20240328	134500	173039925	4065	4065	4065	4065	0
382	20240328	134400	173039925	4065	4065	4065	4065	0
383	20240328	134300	173039925	4065	4070	4070	4065	16
384	20240328	134200	172974880	4065	4065	4065	4065	0
385	20240328	134100	172974880	4065	4065	4065	4065	0
386	20240328	134000	172974880	4065	4065	4065	4065	0
387	20240328	133900	172974880	4065	4065	4065	4065	0
388	20240328	133800	172974880	4065	4065	4065	4065	0
389	20240328	133700	172974880	4065	4065	4065	4065	0
390	20240328	133600	172974880	4065	4070	4070	4065	150
391	20240328	133500	172365120	4065	4065	4065	4065	0
392	20240328	133400	172365120	4065	4065	4065	4065	0
393	20240328	133300	172365120	4065	4065	4065	4065	0
394	20240328	133200	172365120	4065	4065	4065	4065	0
395	20240328	133100	172365120	4065	4065	4065	4065	0
396	20240328	133000	172365120	4065	4065	4065	4065	0
397	20240328	132900	172365120	4065	4065	4065	4065	0
398	20240328	132800	172365120	4065	4065	4065	4065	48
399	20240328	132700	172170000	4085	4085	4085	4085	0
400	20240328	132600	172170000	4085	4085	4085	4085	0
401	20240328	132500	172170000	4085	4085	4085	4085	200
402	20240328	132400	171353000	4085	4085	4085	4085	122
403	20240328	132300	170854630	4070	4070	4070	4070	0
404	20240328	132200	170854630	4070	4070	4070	4070	391
405	20240328	132100	169263260	4070	4070	4070	4070	6
406	20240328	132000	169238840	4070	4060	4070	4060	2
407	20240328	131900	169230710	4065	4065	4065	4065	5
408	20240328	131800	169210385	4060	4060	4060	4060	0
409	20240328	131700	169210385	4060	4060	4060	4060	0
410	20240328	131600	169210385	4060	4060	4060	4060	100
411	20240328	131500	168804385	4060	4065	4065	4060	337
412	20240328	131400	167436140	4060	4065	4065	4060	138
413	20240328	131300	166875670	4065	4070	4070	4065	13
414	20240328	131200	166822815	4070	4070	4070	4070	0
415	20240328	131100	166822815	4070	4070	4070	4070	0
416	20240328	131000	166822815	4070	4070	4070	4065	1051
417	20240328	130900	162549875	4065	4065	4065	4065	1000
418	20240328	130800	158484875	4065	4065	4065	4065	20
419	20240328	130700	158403575	4065	4065	4065	4065	0
420	20240328	130600	158403575	4065	4065	4065	4065	0
421	20240328	130500	158403575	4065	4065	4065	4065	376
422	20240328	130400	156875135	4065	4065	4065	4065	800
423	20240328	130300	153623135	4065	4065	4065	4065	1
424	20240328	130200	153619070	4065	4065	4065	4065	0
425	20240328	130100	153619070	4065	4065	4065	4065	1
426	20240328	130000	153615005	4065	4065	4065	4065	0
427	20240328	125900	153615005	4065	4065	4065	4065	1039
428	20240328	125800	149391470	4065	4065	4065	4065	0
429	20240328	125700	149391470	4065	4075	4075	4065	215
430	20240328	125600	148517270	4065	4065	4065	4065	0
431	20240328	125500	148517270	4065	4065	4065	4065	0
432	20240328	125400	148517270	4065	4065	4065	4065	0
433	20240328	125300	148517270	4065	4085	4085	4065	1595
434	20240328	125200	142008395	4070	4075	4075	4070	1250
435	20240328	125100	136920395	4070	4070	4070	4070	0
436	20240328	125000	136920395	4070	4070	4070	4070	76
437	20240328	124900	136611075	4075	4075	4075	4075	155
438	20240328	124800	135979450	4080	4080	4080	4080	1
439	20240328	124700	135975370	4080	4090	4110	4080	3748
440	20240328	124600	120659465	4095	4095	4095	4095	0
441	20240328	124500	120659465	4095	4095	4095	4095	502
442	20240328	124400	118603775	4115	4115	4115	4115	0
443	20240328	124300	118603775	4115	4115	4115	4115	0
444	20240328	124200	118603775	4115	4115	4115	4115	0
445	20240328	124100	118603775	4115	4115	4115	4115	0
446	20240328	124000	118603775	4115	4115	4115	4115	0
447	20240328	123900	118603775	4115	4115	4115	4115	0
448	20240328	123800	118603775	4115	4115	4115	4115	0
449	20240328	123700	118603775	4115	4115	4115	4115	0
450	20240328	123600	118603775	4115	4115	4115	4115	0
451	20240328	123500	118603775	4115	4115	4115	4115	0
452	20240328	123400	118603775	4115	4115	4115	4115	0
453	20240328	123300	118603775	4115	4115	4115	4115	0
454	20240328	123200	118603775	4115	4115	4115	4115	0
455	20240328	123100	118603775	4115	4115	4115	4115	0
456	20240328	123000	118603775	4115	4115	4115	4115	0
457	20240328	122900	118603775	4115	4115	4115	4115	0
458	20240328	122800	118603775	4115	4115	4115	4115	2
459	20240328	122700	118595545	4115	4115	4115	4115	9
460	20240328	122600	118558510	4085	4085	4085	4085	83
461	20240328	122500	118219455	4085	4085	4085	4085	0
462	20240328	122400	118219455	4085	4085	4085	4085	0
463	20240328	122300	118219455	4085	4085	4085	4085	629
464	20240328	122200	115649990	4090	4090	4090	4090	588
465	20240328	122100	113245070	4095	4100	4100	4095	775
466	20240328	122000	110071370	4095	4095	4095	4095	0
467	20240328	121900	110071370	4095	4095	4095	4095	0
468	20240328	121800	110071370	4095	4095	4095	4095	0
469	20240328	121700	110071370	4095	4095	4095	4095	0
470	20240328	121600	110071370	4095	4095	4095	4095	100
471	20240328	121500	109661870	4095	4095	4095	4095	0
472	20240328	121400	109661870	4095	4095	4095	4095	0
473	20240328	121300	109661870	4095	4095	4095	4095	155
474	20240328	121200	109027145	4100	4100	4100	4100	304
475	20240328	121100	107780745	4105	4105	4105	4105	0
476	20240328	121000	107780745	4105	4105	4105	4105	203
477	20240328	120900	106947430	4110	4110	4110	4110	0
478	20240328	120800	106947430	4110	4110	4110	4110	0
479	20240328	120700	106947430	4110	4110	4110	4110	10
480	20240328	120600	106906330	4110	4110	4110	4110	8
481	20240328	120500	106873450	4110	4110	4110	4110	0
482	20240328	120400	106873450	4110	4110	4110	4110	39
483	20240328	120300	106713160	4110	4110	4110	4110	0
484	20240328	120200	106713160	4110	4110	4110	4110	10
485	20240328	120100	106672060	4110	4110	4110	4110	0
486	20240328	120000	106672060	4110	4110	4110	4110	0
487	20240328	115900	106672060	4110	4110	4110	4110	0
488	20240328	115800	106672060	4110	4110	4110	4110	508
489	20240328	115700	104584180	4110	4115	4115	4110	4
490	20240328	115600	104567725	4120	4120	4120	4120	0
491	20240328	115500	104567725	4120	4120	4120	4120	79
492	20240328	115400	104242245	4120	4120	4120	4120	0
493	20240328	115300	104242245	4120	4120	4120	4120	0
494	20240328	115200	104242245	4120	4120	4120	4120	0
495	20240328	115100	104242245	4120	4120	4120	4120	0
496	20240328	115000	104242245	4120	4120	4120	4120	0
497	20240328	114900	104242245	4120	4120	4120	4120	5
498	20240328	114800	104221645	4130	4130	4130	4130	3
499	20240328	114700	104209255	4130	4130	4130	4130	0
500	20240328	114600	104209255	4130	4130	4130	4130	0
501	20240328	114500	104209255	4130	4130	4130	4130	0
502	20240328	114400	104209255	4130	4130	4130	4130	0
503	20240328	114300	104209255	4130	4130	4130	4130	0
504	20240328	114200	104209255	4130	4130	4130	4130	0
505	20240328	114100	104209255	4130	4130	4130	4130	0
506	20240328	114000	104209255	4130	4125	4130	4125	26
507	20240328	113900	104101915	4125	4125	4125	4125	0
508	20240328	113800	104101915	4125	4125	4125	4125	0
509	20240328	113700	104101915	4125	4125	4125	4125	0
510	20240328	113600	104101915	4125	4125	4125	4125	0
511	20240328	113500	104101915	4125	4125	4125	4125	0
512	20240328	113400	104101915	4125	4125	4125	4125	0
513	20240328	113300	104101915	4125	4125	4125	4125	0
514	20240328	113200	104101915	4125	4125	4125	4125	5
515	20240328	113100	104081290	4125	4120	4125	4120	63
516	20240328	113000	103821580	4120	4120	4120	4120	0
517	20240328	112900	103821580	4120	4120	4120	4120	162
518	20240328	112800	103154140	4125	4120	4125	4120	60
519	20240328	112700	102906700	4125	4125	4125	4125	0
520	20240328	112600	102906700	4125	4125	4125	4125	46
521	20240328	112500	102716950	4125	4125	4125	4125	77
522	20240328	112400	102399325	4130	4130	4130	4130	0
523	20240328	112300	102399325	4130	4130	4130	4130	0
524	20240328	112200	102399325	4130	4130	4130	4130	0
525	20240328	112100	102399325	4130	4130	4130	4130	0
526	20240328	112000	102399325	4130	4130	4130	4130	0
527	20240328	111900	102399325	4130	4130	4130	4130	0
528	20240328	111800	102399325	4130	4130	4130	4130	2
529	20240328	111700	102391065	4130	4130	4130	4130	0
530	20240328	111600	102391065	4130	4130	4130	4130	0
531	20240328	111500	102391065	4130	4130	4130	4130	0
532	20240328	111400	102391065	4130	4130	4130	4130	0
533	20240328	111300	102391065	4130	4130	4130	4130	270
534	20240328	111200	101275965	4130	4130	4130	4130	0
535	20240328	111100	101275965	4130	4130	4130	4130	1
536	20240328	111000	101271835	4120	4130	4130	4120	29
537	20240328	110900	101152345	4125	4125	4125	4125	0
538	20240328	110800	101152345	4125	4125	4125	4125	0
539	20240328	110700	101152345	4125	4125	4125	4125	384
540	20240328	110600	99568345	4125	4125	4125	4125	28
541	20240328	110500	99452845	4125	4125	4125	4125	22
542	20240328	110400	99362095	4125	4125	4125	4125	2
543	20240328	110300	99353845	4125	4125	4125	4125	0
544	20240328	110200	99353845	4125	4125	4125	4125	0
545	20240328	110100	99353845	4125	4125	4125	4125	0
546	20240328	110000	99353845	4125	4125	4125	4125	10
547	20240328	105900	99312595	4125	4125	4125	4125	0
548	20240328	105800	99312595	4125	4125	4125	4125	0
549	20240328	105700	99312595	4125	4125	4125	4125	0
550	20240328	105600	99312595	4125	4125	4125	4125	0
551	20240328	105500	99312595	4125	4125	4125	4125	242
552	20240328	105400	98314345	4125	4120	4125	4120	24
553	20240328	105300	98215420	4115	4115	4115	4115	0
554	20240328	105200	98215420	4115	4115	4115	4115	42
555	20240328	105100	98042590	4115	4115	4115	4115	0
556	20240328	105000	98042590	4115	4115	4115	4115	0
557	20240328	104900	98042590	4115	4115	4115	4115	1
558	20240328	104800	98038475	4110	4110	4110	4110	0
559	20240328	104700	98038475	4110	4110	4110	4110	0
560	20240328	104600	98038475	4110	4105	4110	4105	218
561	20240328	104500	97143025	4110	4110	4110	4110	0
562	20240328	104400	97143025	4110	4110	4110	4110	0
563	20240328	104300	97143025	4110	4110	4110	4110	0
564	20240328	104200	97143025	4110	4110	4110	4110	45
565	20240328	104100	96958075	4110	4110	4110	4110	0
566	20240328	104000	96958075	4110	4110	4110	4110	5
567	20240328	103900	96937525	4110	4110	4110	4110	0
568	20240328	103800	96937525	4110	4110	4110	4110	0
569	20240328	103700	96937525	4110	4110	4110	4110	2
570	20240328	103600	96929305	4110	4110	4110	4110	0
571	20240328	103500	96929305	4110	4110	4110	4110	1
572	20240328	103400	96925195	4110	4110	4110	4110	0
573	20240328	103300	96925195	4110	4110	4110	4110	0
574	20240328	103200	96925195	4110	4110	4110	4110	0
575	20240328	103100	96925195	4110	4110	4110	4110	0
576	20240328	103000	96925195	4110	4110	4110	4110	55
577	20240328	102900	96699145	4110	4110	4110	4110	20
578	20240328	102800	96616945	4110	4110	4110	4110	5
579	20240328	102700	96596395	4105	4105	4105	4105	284
580	20240328	102600	95430575	4100	4100	4100	4100	80
581	20240328	102500	95102575	4100	4100	4100	4100	0
582	20240328	102400	95102575	4100	4100	4100	4100	0
583	20240328	102300	95102575	4100	4100	4100	4100	0
584	20240328	102200	95102575	4100	4100	4100	4100	0
585	20240328	102100	95102575	4100	4100	4100	4100	0
586	20240328	102000	95102575	4100	4100	4100	4100	0
587	20240328	101900	95102575	4100	4100	4100	4100	200
588	20240328	101800	94282575	4105	4105	4105	4105	881
589	20240328	101700	90666070	4105	4095	4105	4095	289
590	20240328	101600	89479735	4095	4085	4095	4085	1017
591	20240328	101500	85325280	4085	4090	4090	4085	1053
592	20240328	101400	81021415	4090	4090	4090	4090	500
593	20240328	101300	78976415	4090	4090	4090	4090	0
594	20240328	101200	78976415	4090	4090	4090	4090	0
595	20240328	101100	78976415	4090	4090	4090	4090	0
596	20240328	101000	78976415	4090	4090	4090	4090	0
597	20240328	100900	78976415	4090	4090	4090	4090	0
598	20240328	100800	78976415	4090	4090	4090	4090	0
599	20240328	100700	78976415	4090	4100	4100	4090	1480
600	20240328	100600	72919955	4100	4100	4100	4100	22
601	20240328	100500	72829755	4090	4090	4090	4090	0
602	20240328	100400	72829755	4090	4090	4090	4090	600
603	20240328	100300	70375755	4090	4090	4090	4090	0
604	20240328	100200	70375755	4090	4090	4090	4090	0
605	20240328	100100	70375755	4090	4090	4090	4090	210
606	20240328	100000	69516855	4090	4090	4090	4090	0
607	20240328	095900	69516855	4090	4120	4120	4085	2370
608	20240328	095800	59809995	4135	4135	4135	4135	0
609	20240328	095700	59809995	4135	4135	4135	4135	20
610	20240328	095600	59727295	4135	4135	4135	4135	52
611	20240328	095500	59512275	4135	4125	4135	4125	162
612	20240328	095400	58842465	4125	4120	4125	4120	21
613	20240328	095300	58755845	4120	4120	4120	4120	187
614	20240328	095200	57985405	4120	4120	4120	4120	3
615	20240328	095100	57973045	4120	4120	4120	4120	1
616	20240328	095000	57968925	4095	4095	4095	4095	50
617	20240328	094900	57764175	4100	4105	4105	4100	300
618	20240328	094800	56533925	4090	4090	4090	4090	0
619	20240328	094700	56533925	4090	4090	4090	4090	0
620	20240328	094600	56533925	4090	4090	4090	4090	0
621	20240328	094500	56533925	4090	4090	4090	4090	0
622	20240328	094400	56533925	4090	4090	4090	4090	0
623	20240328	094300	56533925	4090	4090	4090	4090	0
624	20240328	094200	56533925	4090	4090	4090	4090	6
625	20240328	094100	56509385	4090	4090	4090	4090	0
626	20240328	094000	56509385	4090	4090	4090	4090	90
627	20240328	093900	56141285	4090	4090	4090	4090	0
628	20240328	093800	56141285	4090	4090	4090	4090	0
629	20240328	093700	56141285	4090	4090	4090	4090	0
630	20240328	093600	56141285	4090	4090	4090	4090	199
631	20240328	093500	55327375	4090	4095	4095	4090	5
632	20240328	093400	55306920	4085	4085	4085	4085	0
633	20240328	093300	55306920	4085	4085	4085	4085	0
634	20240328	093200	55306920	4085	4085	4085	4085	30
635	20240328	093100	55184370	4085	4100	4100	4085	121
636	20240328	093000	54688585	4080	4080	4080	4080	0
637	20240328	092900	54688585	4080	4080	4080	4080	0
638	20240328	092800	54688585	4080	4080	4080	4080	501
639	20240328	092700	52644505	4080	4080	4080	4080	2
640	20240328	092600	52636345	4075	4105	4105	4075	1000
641	20240328	092500	48538755	4105	4105	4105	4105	0
642	20240328	092400	48538755	4105	4095	4240	4095	1340
643	20240328	092300	42992265	4095	4095	4095	4095	0
644	20240328	092200	42992265	4095	4060	4095	4060	145
645	20240328	092100	42401350	4065	4065	4070	4060	3024
646	20240328	092000	30096935	4070	4095	4095	4070	501
647	20240328	091900	28049530	4095	4095	4095	4095	0
648	20240328	091800	28049530	4095	4095	4095	4095	0
649	20240328	091700	28049530	4095	4095	4095	4095	50
650	20240328	091600	27844780	4090	4090	4090	4090	50
651	20240328	091500	27640280	4090	4080	4090	4080	319
652	20240328	091400	26336540	4080	4085	4085	4080	904
653	20240328	091300	22647280	4090	4090	4090	4090	11
654	20240328	091200	22602290	4090	4090	4090	4090	3
655	20240328	091100	22590020	4090	4090	4090	4090	1395
656	20240328	091000	16884470	4090	4100	4100	4090	519
657	20240328	090900	14756590	4115	4115	4115	4115	30
658	20240328	090800	14633140	4100	4095	4100	4095	704
659	20240328	090700	11747245	4100	4100	4100	4100	1
660	20240328	090600	11743145	4095	4095	4095	4095	0
661	20240328	090500	11743145	4095	4095	4095	4095	181
662	20240328	090400	11001950	4120	4120	4120	4120	0
663	20240328	090300	11001950	4120	4120	4120	4120	0
664	20240328	090200	11001950	4120	4120	4120	4120	0
665	20240328	090100	11001950	4120	4120	4120	4120	0
666	20240328	090000	11001950	4120	4100	4120	4100	2601