KissMeData/303360/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	203000	149284360	2855	2855	2855	2855	1133
3	20240328	202900	149284360	2855	2855	2855	2855	0
4	20240328	202800	149284360	2855	2855	2855	2855	0
5	20240328	202700	149284360	2855	2855	2855	2855	0
6	20240328	202600	149284360	2855	2855	2855	2855	0
7	20240328	202500	149284360	2855	2855	2855	2855	0
8	20240328	202400	149284360	2855	2855	2855	2855	0
9	20240328	202300	149284360	2855	2855	2855	2855	0
10	20240328	202200	149284360	2855	2855	2855	2855	0
11	20240328	202100	149284360	2855	2855	2855	2855	0
12	20240328	202000	149284360	2855	2855	2855	2855	0
13	20240328	201900	149284360	2855	2855	2855	2855	0
14	20240328	201800	149284360	2855	2855	2855	2855	0
15	20240328	201700	149284360	2855	2855	2855	2855	0
16	20240328	201600	149284360	2855	2855	2855	2855	0
17	20240328	201500	149284360	2855	2855	2855	2855	0
18	20240328	201400	149284360	2855	2855	2855	2855	0
19	20240328	201300	149284360	2855	2855	2855	2855	0
20	20240328	201200	149284360	2855	2855	2855	2855	0
21	20240328	201100	149284360	2855	2855	2855	2855	0
22	20240328	201000	149284360	2855	2855	2855	2855	0
23	20240328	200900	149284360	2855	2855	2855	2855	0
24	20240328	200800	149284360	2855	2855	2855	2855	0
25	20240328	200700	149284360	2855	2855	2855	2855	0
26	20240328	200600	149284360	2855	2855	2855	2855	0
27	20240328	200500	149284360	2855	2855	2855	2855	0
28	20240328	200400	149284360	2855	2855	2855	2855	0
29	20240328	200300	149284360	2855	2855	2855	2855	0
30	20240328	200200	149284360	2855	2855	2855	2855	0
31	20240328	200100	149284360	2855	2855	2855	2855	0
32	20240328	200000	149284360	2855	2855	2855	2855	1133
33	20240328	195900	149284360	2855	2855	2855	2855	0
34	20240328	195800	149284360	2855	2855	2855	2855	0
35	20240328	195700	149284360	2855	2855	2855	2855	0
36	20240328	195600	149284360	2855	2855	2855	2855	0
37	20240328	195500	149284360	2855	2855	2855	2855	0
38	20240328	195400	149284360	2855	2855	2855	2855	0
39	20240328	195300	149284360	2855	2855	2855	2855	0
40	20240328	195200	149284360	2855	2855	2855	2855	0
41	20240328	195100	149284360	2855	2855	2855	2855	0
42	20240328	195000	149284360	2855	2855	2855	2855	0
43	20240328	194900	149284360	2855	2855	2855	2855	0
44	20240328	194800	149284360	2855	2855	2855	2855	0
45	20240328	194700	149284360	2855	2855	2855	2855	0
46	20240328	194600	149284360	2855	2855	2855	2855	0
47	20240328	194500	149284360	2855	2855	2855	2855	0
48	20240328	194400	149284360	2855	2855	2855	2855	0
49	20240328	194300	149284360	2855	2855	2855	2855	0
50	20240328	194200	149284360	2855	2855	2855	2855	0
51	20240328	194100	149284360	2855	2855	2855	2855	0
52	20240328	194000	149284360	2855	2855	2855	2855	0
53	20240328	193900	149284360	2855	2855	2855	2855	0
54	20240328	193800	149284360	2855	2855	2855	2855	0
55	20240328	193700	149284360	2855	2855	2855	2855	0
56	20240328	193600	149284360	2855	2855	2855	2855	0
57	20240328	193500	149284360	2855	2855	2855	2855	0
58	20240328	193400	149284360	2855	2855	2855	2855	0
59	20240328	193300	149284360	2855	2855	2855	2855	0
60	20240328	193200	149284360	2855	2855	2855	2855	0
61	20240328	193100	149284360	2855	2855	2855	2855	0
62	20240328	193000	149284360	2855	2855	2855	2855	1133
63	20240328	192900	149284360	2855	2855	2855	2855	0
64	20240328	192800	149284360	2855	2855	2855	2855	0
65	20240328	192700	149284360	2855	2855	2855	2855	0
66	20240328	192600	149284360	2855	2855	2855	2855	0
67	20240328	192500	149284360	2855	2855	2855	2855	0
68	20240328	192400	149284360	2855	2855	2855	2855	0
69	20240328	192300	149284360	2855	2855	2855	2855	0
70	20240328	192200	149284360	2855	2855	2855	2855	0
71	20240328	192100	149284360	2855	2855	2855	2855	0
72	20240328	192000	149284360	2855	2855	2855	2855	0
73	20240328	191900	149284360	2855	2855	2855	2855	0
74	20240328	191800	149284360	2855	2855	2855	2855	0
75	20240328	191700	149284360	2855	2855	2855	2855	0
76	20240328	191600	149284360	2855	2855	2855	2855	0
77	20240328	191500	149284360	2855	2855	2855	2855	0
78	20240328	191400	149284360	2855	2855	2855	2855	0
79	20240328	191300	149284360	2855	2855	2855	2855	0
80	20240328	191200	149284360	2855	2855	2855	2855	0
81	20240328	191100	149284360	2855	2855	2855	2855	0
82	20240328	191000	149284360	2855	2855	2855	2855	0
83	20240328	190900	149284360	2855	2855	2855	2855	0
84	20240328	190800	149284360	2855	2855	2855	2855	0
85	20240328	190700	149284360	2855	2855	2855	2855	0
86	20240328	190600	149284360	2855	2855	2855	2855	0
87	20240328	190500	149284360	2855	2855	2855	2855	0
88	20240328	190400	149284360	2855	2855	2855	2855	0
89	20240328	190300	149284360	2855	2855	2855	2855	0
90	20240328	190200	149284360	2855	2855	2855	2855	0
91	20240328	190100	149284360	2855	2855	2855	2855	0
92	20240328	190000	149284360	2855	2855	2855	2855	1133
93	20240328	185900	149284360	2855	2855	2855	2855	0
94	20240328	185800	149284360	2855	2855	2855	2855	0
95	20240328	185700	149284360	2855	2855	2855	2855	0
96	20240328	185600	149284360	2855	2855	2855	2855	0
97	20240328	185500	149284360	2855	2855	2855	2855	0
98	20240328	185400	149284360	2855	2855	2855	2855	0
99	20240328	185300	149284360	2855	2855	2855	2855	0
100	20240328	185200	149284360	2855	2855	2855	2855	0
101	20240328	185100	149284360	2855	2855	2855	2855	0
102	20240328	185000	149284360	2855	2855	2855	2855	0
103	20240328	184900	149284360	2855	2855	2855	2855	0
104	20240328	184800	149284360	2855	2855	2855	2855	0
105	20240328	184700	149284360	2855	2855	2855	2855	0
106	20240328	184600	149284360	2855	2855	2855	2855	0
107	20240328	184500	149284360	2855	2855	2855	2855	0
108	20240328	184400	149284360	2855	2855	2855	2855	0
109	20240328	184300	149284360	2855	2855	2855	2855	0
110	20240328	184200	149284360	2855	2855	2855	2855	0
111	20240328	184100	149284360	2855	2855	2855	2855	0
112	20240328	184000	149284360	2855	2855	2855	2855	0
113	20240328	183900	149284360	2855	2855	2855	2855	0
114	20240328	183800	149284360	2855	2855	2855	2855	0
115	20240328	183700	149284360	2855	2855	2855	2855	0
116	20240328	183600	149284360	2855	2855	2855	2855	0
117	20240328	183500	149284360	2855	2855	2855	2855	0
118	20240328	183400	149284360	2855	2855	2855	2855	0
119	20240328	183300	149284360	2855	2855	2855	2855	0
120	20240328	183200	149284360	2855	2855	2855	2855	0
121	20240328	183100	149284360	2855	2855	2855	2855	0
122	20240328	183000	149284360	2855	2855	2855	2855	1133
123	20240328	182900	149284360	2855	2855	2855	2855	0
124	20240328	182800	149284360	2855	2855	2855	2855	0
125	20240328	182700	149284360	2855	2855	2855	2855	0
126	20240328	182600	149284360	2855	2855	2855	2855	0
127	20240328	182500	149284360	2855	2855	2855	2855	0
128	20240328	182400	149284360	2855	2855	2855	2855	0
129	20240328	182300	149284360	2855	2855	2855	2855	0
130	20240328	182200	149284360	2855	2855	2855	2855	0
131	20240328	182100	149284360	2855	2855	2855	2855	0
132	20240328	182000	149284360	2855	2855	2855	2855	0
133	20240328	181900	149284360	2855	2855	2855	2855	0
134	20240328	181800	149284360	2855	2855	2855	2855	0
135	20240328	181700	149284360	2855	2855	2855	2855	0
136	20240328	181600	149284360	2855	2855	2855	2855	0
137	20240328	181500	149284360	2855	2855	2855	2855	0
138	20240328	181400	149284360	2855	2855	2855	2855	0
139	20240328	181300	149284360	2855	2855	2855	2855	0
140	20240328	181200	149284360	2855	2855	2855	2855	0
141	20240328	181100	149284360	2855	2855	2855	2855	0
142	20240328	181000	149284360	2855	2855	2855	2855	0
143	20240328	180900	149284360	2855	2855	2855	2855	0
144	20240328	180800	149284360	2855	2855	2855	2855	0
145	20240328	180700	149284360	2855	2855	2855	2855	0
146	20240328	180600	149284360	2855	2855	2855	2855	0
147	20240328	180500	149284360	2855	2855	2855	2855	0
148	20240328	180400	149284360	2855	2855	2855	2855	0
149	20240328	180300	149284360	2855	2855	2855	2855	0
150	20240328	180200	149284360	2855	2855	2855	2855	0
151	20240328	180100	149284360	2855	2855	2855	2855	0
152	20240328	180000	149284360	2855	2855	2855	2855	1133
153	20240328	175900	149284360	2855	2855	2855	2855	0
154	20240328	175800	149284360	2855	2855	2855	2855	0
155	20240328	175700	149284360	2855	2855	2855	2855	0
156	20240328	175600	149284360	2855	2855	2855	2855	0
157	20240328	175500	149284360	2855	2855	2855	2855	0
158	20240328	175400	149284360	2855	2855	2855	2855	0
159	20240328	175300	149284360	2855	2855	2855	2855	0
160	20240328	175200	149284360	2855	2855	2855	2855	0
161	20240328	175100	149284360	2855	2855	2855	2855	0
162	20240328	175000	149284360	2855	2855	2855	2855	0
163	20240328	174900	149284360	2855	2855	2855	2855	0
164	20240328	174800	149284360	2855	2855	2855	2855	0
165	20240328	174700	149284360	2855	2855	2855	2855	0
166	20240328	174600	149284360	2855	2855	2855	2855	0
167	20240328	174500	149284360	2855	2855	2855	2855	0
168	20240328	174400	149284360	2855	2855	2855	2855	0
169	20240328	174300	149284360	2855	2855	2855	2855	0
170	20240328	174200	149284360	2855	2855	2855	2855	0
171	20240328	174100	149284360	2855	2855	2855	2855	0
172	20240328	174000	149284360	2855	2855	2855	2855	0
173	20240328	173900	149284360	2855	2855	2855	2855	0
174	20240328	173800	149284360	2855	2855	2855	2855	0
175	20240328	173700	149284360	2855	2855	2855	2855	0
176	20240328	173600	149284360	2855	2855	2855	2855	0
177	20240328	173500	149284360	2855	2855	2855	2855	0
178	20240328	173400	149284360	2855	2855	2855	2855	0
179	20240328	173300	149284360	2855	2855	2855	2855	0
180	20240328	173200	149284360	2855	2855	2855	2855	0
181	20240328	173100	149284360	2855	2855	2855	2855	0
182	20240328	173000	149284360	2855	2855	2855	2855	1133
183	20240328	172900	149284360	2855	2855	2855	2855	0
184	20240328	172800	149284360	2855	2855	2855	2855	0
185	20240328	172700	149284360	2855	2855	2855	2855	0
186	20240328	172600	149284360	2855	2855	2855	2855	0
187	20240328	172500	149284360	2855	2855	2855	2855	0
188	20240328	172400	149284360	2855	2855	2855	2855	0
189	20240328	172300	149284360	2855	2855	2855	2855	0
190	20240328	172200	149284360	2855	2855	2855	2855	0
191	20240328	172100	149284360	2855	2855	2855	2855	0
192	20240328	172000	149284360	2855	2855	2855	2855	0
193	20240328	171900	149284360	2855	2855	2855	2855	0
194	20240328	171800	149284360	2855	2855	2855	2855	0
195	20240328	171700	149284360	2855	2855	2855	2855	0
196	20240328	171600	149284360	2855	2855	2855	2855	0
197	20240328	171500	149284360	2855	2855	2855	2855	0
198	20240328	171400	149284360	2855	2855	2855	2855	0
199	20240328	171300	149284360	2855	2855	2855	2855	0
200	20240328	171200	149284360	2855	2855	2855	2855	0
201	20240328	171100	149284360	2855	2855	2855	2855	0
202	20240328	171000	149284360	2855	2855	2855	2855	0
203	20240328	170900	149284360	2855	2855	2855	2855	0
204	20240328	170800	149284360	2855	2855	2855	2855	0
205	20240328	170700	149284360	2855	2855	2855	2855	0
206	20240328	170600	149284360	2855	2855	2855	2855	0
207	20240328	170500	149284360	2855	2855	2855	2855	0
208	20240328	170400	149284360	2855	2855	2855	2855	0
209	20240328	170300	149284360	2855	2855	2855	2855	0
210	20240328	170200	149284360	2855	2855	2855	2855	0
211	20240328	170100	149284360	2855	2855	2855	2855	0
212	20240328	170000	149284360	2855	2855	2855	2855	1133
213	20240328	165900	149284360	2855	2855	2855	2855	0
214	20240328	165800	149284360	2855	2855	2855	2855	0
215	20240328	165700	149284360	2855	2855	2855	2855	0
216	20240328	165600	149284360	2855	2855	2855	2855	0
217	20240328	165500	149284360	2855	2855	2855	2855	0
218	20240328	165400	149284360	2855	2855	2855	2855	0
219	20240328	165300	149284360	2855	2855	2855	2855	0
220	20240328	165200	149284360	2855	2855	2855	2855	0
221	20240328	165100	149284360	2855	2855	2855	2855	0
222	20240328	165000	149284360	2855	2855	2855	2855	0
223	20240328	164900	149284360	2855	2855	2855	2855	0
224	20240328	164800	149284360	2855	2855	2855	2855	0
225	20240328	164700	149284360	2855	2855	2855	2855	0
226	20240328	164600	149284360	2855	2855	2855	2855	0
227	20240328	164500	149284360	2855	2855	2855	2855	0
228	20240328	164400	149284360	2855	2855	2855	2855	0
229	20240328	164300	149284360	2855	2855	2855	2855	0
230	20240328	164200	149284360	2855	2855	2855	2855	0
231	20240328	164100	149284360	2855	2855	2855	2855	0
232	20240328	164000	149284360	2855	2855	2855	2855	0
233	20240328	163900	149284360	2855	2855	2855	2855	0
234	20240328	163800	149284360	2855	2855	2855	2855	0
235	20240328	163700	149284360	2855	2855	2855	2855	0
236	20240328	163600	149284360	2855	2855	2855	2855	0
237	20240328	163500	149284360	2855	2855	2855	2855	0
238	20240328	163400	149284360	2855	2855	2855	2855	0
239	20240328	163300	149284360	2855	2855	2855	2855	0
240	20240328	163200	149284360	2855	2855	2855	2855	0
241	20240328	163100	149284360	2855	2855	2855	2855	0
242	20240328	163000	149284360	2855	2855	2855	2855	1133
243	20240328	162900	149284360	2855	2855	2855	2855	0
244	20240328	162800	149284360	2855	2855	2855	2855	0
245	20240328	162700	149284360	2855	2855	2855	2855	0
246	20240328	162600	149284360	2855	2855	2855	2855	0
247	20240328	162500	149284360	2855	2855	2855	2855	0
248	20240328	162400	149284360	2855	2855	2855	2855	0
249	20240328	162300	149284360	2855	2855	2855	2855	0
250	20240328	162200	149284360	2855	2855	2855	2855	0
251	20240328	162100	149284360	2855	2855	2855	2855	0
252	20240328	162000	149284360	2855	2855	2855	2855	0
253	20240328	161900	149284360	2855	2855	2855	2855	0
254	20240328	161800	149284360	2855	2855	2855	2855	0
255	20240328	161700	149284360	2855	2855	2855	2855	0
256	20240328	161600	149284360	2855	2855	2855	2855	0
257	20240328	161500	149284360	2855	2855	2855	2855	0
258	20240328	161400	149284360	2855	2855	2855	2855	0
259	20240328	161300	149284360	2855	2855	2855	2855	0
260	20240328	161200	149284360	2855	2855	2855	2855	0
261	20240328	161100	149284360	2855	2855	2855	2855	0
262	20240328	161000	149284360	2855	2855	2855	2855	0
263	20240328	160900	149284360	2855	2855	2855	2855	0
264	20240328	160800	149284360	2855	2855	2855	2855	0
265	20240328	160700	149284360	2855	2855	2855	2855	0
266	20240328	160600	149284360	2855	2855	2855	2855	0
267	20240328	160500	149284360	2855	2855	2855	2855	0
268	20240328	160400	149284360	2855	2855	2855	2855	0
269	20240328	160300	149284360	2855	2855	2855	2855	0
270	20240328	160200	149284360	2855	2855	2855	2855	0
271	20240328	160100	149284360	2855	2855	2855	2855	0
272	20240328	160000	149284360	2855	2855	2855	2855	1133
273	20240328	155900	149284360	2855	2855	2855	2855	0
274	20240328	155800	149284360	2855	2855	2855	2855	0
275	20240328	155700	149284360	2855	2855	2855	2855	0
276	20240328	155600	149284360	2855	2855	2855	2855	0
277	20240328	155500	149284360	2855	2855	2855	2855	0
278	20240328	155400	149284360	2855	2855	2855	2855	0
279	20240328	155300	149284360	2855	2855	2855	2855	0
280	20240328	155200	149284360	2855	2855	2855	2855	0
281	20240328	155100	149284360	2855	2855	2855	2855	0
282	20240328	155000	149284360	2855	2855	2855	2855	0
283	20240328	154900	149284360	2855	2855	2855	2855	0
284	20240328	154800	149284360	2855	2855	2855	2855	0
285	20240328	154700	149284360	2855	2855	2855	2855	0
286	20240328	154600	149284360	2855	2855	2855	2855	0
287	20240328	154500	149284360	2855	2855	2855	2855	0
288	20240328	154400	149284360	2855	2855	2855	2855	0
289	20240328	154300	149284360	2855	2855	2855	2855	0
290	20240328	154200	149284360	2855	2855	2855	2855	0
291	20240328	154100	149284360	2855	2855	2855	2855	0
292	20240328	154000	149284360	2855	2855	2855	2855	0
293	20240328	153900	149284360	2855	2855	2855	2855	0
294	20240328	153800	149284360	2855	2855	2855	2855	0
295	20240328	153700	149284360	2855	2855	2855	2855	0
296	20240328	153600	149284360	2855	2855	2855	2855	0
297	20240328	153500	149284360	2855	2855	2855	2855	0
298	20240328	153400	149284360	2855	2855	2855	2855	0
299	20240328	153300	149284360	2855	2855	2855	2855	0
300	20240328	153200	149284360	2855	2855	2855	2855	0
301	20240328	153100	149284360	2855	2855	2855	2855	0
302	20240328	153000	149284360	2855	2855	2855	2855	2266
303	20240328	152900	146049645	2920	2920	2920	2920	0
304	20240328	152800	146049645	2920	2920	2920	2920	0
305	20240328	152700	146049645	2920	2920	2920	2920	0
306	20240328	152600	146049645	2920	2920	2920	2920	0
307	20240328	152500	146049645	2920	2920	2920	2920	0
308	20240328	152400	146049645	2920	2920	2920	2920	0
309	20240328	152300	146049645	2920	2920	2920	2920	0
310	20240328	152200	146049645	2920	2920	2920	2920	0
311	20240328	152100	146049645	2920	2920	2920	2920	0
312	20240328	152000	146049645	2920	2920	2920	2920	0
313	20240328	151900	146049645	2920	2920	2920	2920	0
314	20240328	151800	146049645	2920	2920	2920	2920	0
315	20240328	151700	146049645	2920	2920	2920	2920	0
316	20240328	151600	146049645	2920	2920	2920	2920	0
317	20240328	151500	146049645	2920	2920	2920	2920	0
318	20240328	151400	146049645	2920	2920	2920	2920	0
319	20240328	151300	146049645	2920	2920	2920	2920	0
320	20240328	151200	146049645	2920	2920	2920	2920	0
321	20240328	151100	146049645	2920	2920	2920	2920	0
322	20240328	151000	146049645	2920	2920	2920	2920	0
323	20240328	150900	146049645	2920	2920	2920	2920	0
324	20240328	150800	146049645	2920	2920	2920	2920	0
325	20240328	150700	146049645	2920	2920	2920	2920	1
326	20240328	150600	146046725	2920	2920	2920	2920	1
327	20240328	150500	146043805	2870	2870	2870	2870	320
328	20240328	150400	145125405	2870	2870	2870	2870	1
329	20240328	150300	145122535	2870	2870	2870	2870	49
330	20240328	150200	144981905	2870	2870	2870	2870	84
331	20240328	150100	144740825	2865	2865	2865	2865	1
332	20240328	150000	144737960	2870	2865	2870	2865	101
333	20240328	145900	144448590	2870	2870	2870	2870	0
334	20240328	145800	144448590	2870	2870	2870	2870	1
335	20240328	145700	144445720	2870	2870	2870	2870	100
336	20240328	145600	144158720	2875	2875	2875	2875	0
337	20240328	145500	144158720	2875	2875	2875	2875	0
338	20240328	145400	144158720	2875	2875	2875	2875	0
339	20240328	145300	144158720	2875	2875	2875	2875	10
340	20240328	145200	144129970	2885	2885	2885	2885	0
341	20240328	145100	144129970	2885	2885	2885	2885	40
342	20240328	145000	144014570	2885	2885	2885	2885	0
343	20240328	144900	144014570	2885	2885	2885	2885	15
344	20240328	144800	143971295	2885	2885	2885	2885	103
345	20240328	144700	143674140	2885	2885	2885	2885	0
346	20240328	144600	143674140	2885	2885	2885	2885	0
347	20240328	144500	143674140	2885	2885	2885	2885	0
348	20240328	144400	143674140	2885	2885	2885	2885	0
349	20240328	144300	143674140	2885	2885	2885	2885	0
350	20240328	144200	143674140	2885	2885	2885	2885	0
351	20240328	144100	143674140	2885	2885	2885	2885	0
352	20240328	144000	143674140	2885	2885	2885	2885	4
353	20240328	143900	143662600	2885	2885	2885	2885	0
354	20240328	143800	143662600	2885	2885	2885	2885	0
355	20240328	143700	143662600	2885	2885	2885	2885	0
356	20240328	143600	143662600	2885	2885	2885	2885	0
357	20240328	143500	143662600	2885	2885	2885	2885	0
358	20240328	143400	143662600	2885	2885	2885	2885	0
359	20240328	143300	143662600	2885	2885	2885	2885	0
360	20240328	143200	143662600	2885	2885	2885	2885	0
361	20240328	143100	143662600	2885	2885	2885	2885	0
362	20240328	143000	143662600	2885	2885	2885	2885	0
363	20240328	142900	143662600	2885	2885	2885	2885	0
364	20240328	142800	143662600	2885	2885	2885	2885	0
365	20240328	142700	143662600	2885	2885	2885	2885	0
366	20240328	142600	143662600	2885	2885	2885	2885	0
367	20240328	142500	143662600	2885	2885	2885	2885	0
368	20240328	142400	143662600	2885	2885	2885	2885	0
369	20240328	142300	143662600	2885	2885	2885	2885	0
370	20240328	142200	143662600	2885	2885	2885	2885	0
371	20240328	142100	143662600	2885	2885	2885	2885	0
372	20240328	142000	143662600	2885	2885	2885	2885	0
373	20240328	141900	143662600	2885	2885	2885	2885	0
374	20240328	141800	143662600	2885	2885	2885	2885	0
375	20240328	141700	143662600	2885	2885	2885	2885	1
376	20240328	141600	143659715	2885	2885	2885	2885	0
377	20240328	141500	143659715	2885	2885	2885	2885	2
378	20240328	141400	143653945	2885	2885	2885	2885	0
379	20240328	141300	143653945	2885	2885	2885	2885	0
380	20240328	141200	143653945	2885	2885	2885	2885	0
381	20240328	141100	143653945	2885	2885	2885	2885	0
382	20240328	141000	143653945	2885	2885	2885	2885	0
383	20240328	140900	143653945	2885	2885	2885	2885	0
384	20240328	140800	143653945	2885	2885	2885	2885	1
385	20240328	140700	143651060	2885	2885	2885	2885	1078
386	20240328	140600	140541030	2885	2885	2885	2885	100
387	20240328	140500	140252530	2885	2885	2885	2885	0
388	20240328	140400	140252530	2885	2885	2885	2885	0
389	20240328	140300	140252530	2885	2885	2885	2885	0
390	20240328	140200	140252530	2885	2885	2885	2885	0
391	20240328	140100	140252530	2885	2885	2885	2885	0
392	20240328	140000	140252530	2885	2885	2885	2885	0
393	20240328	135900	140252530	2885	2885	2885	2885	0
394	20240328	135800	140252530	2885	2885	2885	2885	1
395	20240328	135700	140249645	2885	2885	2885	2885	0
396	20240328	135600	140249645	2885	2885	2885	2885	0
397	20240328	135500	140249645	2885	2885	2885	2885	0
398	20240328	135400	140249645	2885	2885	2885	2885	0
399	20240328	135300	140249645	2885	2885	2885	2885	1
400	20240328	135200	140246760	2870	2870	2870	2870	0
401	20240328	135100	140246760	2870	2870	2870	2870	3517
402	20240328	135000	130152970	2870	2870	2870	2870	0
403	20240328	134900	130152970	2870	2860	2870	2860	2
404	20240328	134800	130147240	2870	2870	2870	2870	0
405	20240328	134700	130147240	2870	2870	2870	2870	0
406	20240328	134600	130147240	2870	2870	2870	2870	0
407	20240328	134500	130147240	2870	2870	2870	2870	0
408	20240328	134400	130147240	2870	2870	2870	2870	1
409	20240328	134300	130144370	2870	2870	2870	2870	1
410	20240328	134200	130141500	2860	2860	2860	2860	20
411	20240328	134100	130084300	2860	2860	2860	2860	90
412	20240328	134000	129826900	2860	2855	2860	2855	151
413	20240328	133900	129395720	2855	2855	2855	2855	0
414	20240328	133800	129395720	2855	2855	2855	2855	0
415	20240328	133700	129395720	2855	2855	2855	2855	20
416	20240328	133600	129338620	2855	2855	2855	2855	1
417	20240328	133500	129335765	2855	2855	2855	2855	0
418	20240328	133400	129335765	2855	2855	2855	2855	0
419	20240328	133300	129335765	2855	2855	2855	2855	0
420	20240328	133200	129335765	2855	2855	2855	2855	0
421	20240328	133100	129335765	2855	2855	2855	2855	0
422	20240328	133000	129335765	2855	2855	2855	2855	0
423	20240328	132900	129335765	2855	2855	2855	2855	0
424	20240328	132800	129335765	2855	2855	2855	2855	0
425	20240328	132700	129335765	2855	2855	2855	2855	0
426	20240328	132600	129335765	2855	2855	2855	2855	0
427	20240328	132500	129335765	2855	2855	2855	2855	0
428	20240328	132400	129335765	2855	2855	2855	2855	0
429	20240328	132300	129335765	2855	2855	2855	2855	0
430	20240328	132200	129335765	2855	2855	2855	2855	1
431	20240328	132100	129332910	2860	2860	2860	2860	0
432	20240328	132000	129332910	2860	2860	2860	2860	0
433	20240328	131900	129332910	2860	2860	2860	2860	0
434	20240328	131800	129332910	2860	2860	2860	2860	0
435	20240328	131700	129332910	2860	2860	2860	2860	10
436	20240328	131600	129304310	2860	2860	2860	2860	0
437	20240328	131500	129304310	2860	2860	2860	2860	20
438	20240328	131400	129247110	2860	2860	2860	2860	0
439	20240328	131300	129247110	2860	2860	2860	2860	1
440	20240328	131200	129244250	2860	2860	2860	2860	0
441	20240328	131100	129244250	2860	2860	2860	2860	0
442	20240328	131000	129244250	2860	2860	2860	2860	0
443	20240328	130900	129244250	2860	2860	2860	2860	0
444	20240328	130800	129244250	2860	2860	2860	2860	0
445	20240328	130700	129244250	2860	2860	2860	2860	0
446	20240328	130600	129244250	2860	2860	2860	2860	0
447	20240328	130500	129244250	2860	2860	2860	2860	0
448	20240328	130400	129244250	2860	2860	2860	2860	0
449	20240328	130300	129244250	2860	2860	2860	2860	0
450	20240328	130200	129244250	2860	2860	2860	2860	0
451	20240328	130100	129244250	2860	2860	2860	2860	1
452	20240328	130000	129241390	2825	2825	2825	2825	0
453	20240328	125900	129241390	2825	2840	2840	2825	140
454	20240328	125800	128845345	2840	2840	2840	2840	30
455	20240328	125700	128760145	2840	2840	2840	2840	0
456	20240328	125600	128760145	2840	2840	2840	2840	69
457	20240328	125500	128564185	2840	2840	2840	2840	1
458	20240328	125400	128561345	2840	2840	2840	2830	381
459	20240328	125300	127482975	2850	2850	2850	2850	508
460	20240328	125200	126035175	2850	2850	2850	2850	0
461	20240328	125100	126035175	2850	2850	2850	2850	0
462	20240328	125000	126035175	2850	2860	2860	2850	104
463	20240328	124900	125738080	2865	2865	2865	2865	0
464	20240328	124800	125738080	2865	2865	2865	2865	0
465	20240328	124700	125738080	2865	2890	2890	2865	40
466	20240328	124600	125623450	2910	2910	2910	2910	0
467	20240328	124500	125623450	2910	2910	2910	2910	0
468	20240328	124400	125623450	2910	2910	2910	2910	0
469	20240328	124300	125623450	2910	2910	2910	2910	0
470	20240328	124200	125623450	2910	2910	2910	2910	0
471	20240328	124100	125623450	2910	2910	2910	2910	0
472	20240328	124000	125623450	2910	2910	2910	2910	0
473	20240328	123900	125623450	2910	2895	2910	2895	21
474	20240328	123800	125562595	2895	2900	2900	2895	2
475	20240328	123700	125556800	2905	2905	2905	2905	0
476	20240328	123600	125556800	2905	2905	2905	2905	0
477	20240328	123500	125556800	2905	2905	2905	2905	0
478	20240328	123400	125556800	2905	2895	2905	2875	18
479	20240328	123300	125504970	2910	2910	2910	2910	1
480	20240328	123200	125502060	2910	2910	2910	2910	0
481	20240328	123100	125502060	2910	2910	2910	2910	0
482	20240328	123000	125502060	2910	2910	2910	2910	1
483	20240328	122900	125499150	2910	2910	2910	2910	0
484	20240328	122800	125499150	2910	2910	2910	2910	0
485	20240328	122700	125499150	2910	2910	2910	2910	0
486	20240328	122600	125499150	2910	2910	2910	2910	0
487	20240328	122500	125499150	2910	2900	2910	2900	11
488	20240328	122400	125467240	2910	2910	2910	2910	0
489	20240328	122300	125467240	2910	2910	2910	2910	174
490	20240328	122200	124960900	2905	2905	2905	2905	280
491	20240328	122100	124147500	2890	2890	2890	2890	0
492	20240328	122000	124147500	2890	2890	2905	2890	623
493	20240328	121900	122347015	2890	2890	2890	2890	1
494	20240328	121800	122344125	2885	2885	2885	2885	9
495	20240328	121700	122318160	2885	2880	2885	2880	220
496	20240328	121600	121684160	2880	2880	2880	2880	0
497	20240328	121500	121684160	2880	2880	2880	2880	0
498	20240328	121400	121684160	2880	2880	2880	2880	0
499	20240328	121300	121684160	2880	2880	2880	2880	0
500	20240328	121200	121684160	2880	2880	2880	2880	0
501	20240328	121100	121684160	2880	2880	2880	2880	1
502	20240328	121000	121681280	2875	2875	2875	2875	85
503	20240328	120900	121436905	2875	2875	2875	2875	35
504	20240328	120800	121336280	2880	2880	2880	2880	80
505	20240328	120700	121105880	2875	2875	2875	2875	427
506	20240328	120600	119878255	2860	2860	2860	2860	78
507	20240328	120500	119655175	2860	2860	2860	2860	113
508	20240328	120400	119331995	2860	2860	2860	2860	47
509	20240328	120300	119197575	2855	2855	2855	2855	0
510	20240328	120200	119197575	2855	2855	2855	2855	0
511	20240328	120100	119197575	2855	2855	2855	2855	0
512	20240328	120000	119197575	2855	2855	2855	2855	350
513	20240328	115900	118198325	2860	2860	2860	2860	0
514	20240328	115800	118198325	2860	2860	2860	2860	0
515	20240328	115700	118198325	2860	2860	2860	2860	0
516	20240328	115600	118198325	2860	2860	2860	2860	0
517	20240328	115500	118198325	2860	2860	2860	2860	0
518	20240328	115400	118198325	2860	2860	2860	2860	0
519	20240328	115300	118198325	2860	2860	2860	2860	0
520	20240328	115200	118198325	2860	2860	2860	2860	0
521	20240328	115100	118198325	2860	2860	2860	2860	12
522	20240328	115000	118164005	2860	2860	2860	2860	0
523	20240328	114900	118164005	2860	2860	2860	2860	0
524	20240328	114800	118164005	2860	2860	2860	2860	50
525	20240328	114700	118021005	2875	2875	2875	2875	0
526	20240328	114600	118021005	2875	2875	2875	2875	0
527	20240328	114500	118021005	2875	2875	2875	2875	0
528	20240328	114400	118021005	2875	2875	2875	2875	70
529	20240328	114300	117819755	2855	2855	2855	2855	1
530	20240328	114200	117816900	2875	2875	2875	2875	0
531	20240328	114100	117816900	2875	2875	2875	2875	0
532	20240328	114000	117816900	2875	2875	2875	2875	0
533	20240328	113900	117816900	2875	2875	2875	2875	0
534	20240328	113800	117816900	2875	2875	2875	2875	0
535	20240328	113700	117816900	2875	2875	2875	2875	1
536	20240328	113600	117814025	2875	2875	2875	2875	1
537	20240328	113500	117811150	2855	2855	2855	2855	0
538	20240328	113400	117811150	2855	2855	2855	2855	0
539	20240328	113300	117811150	2855	2855	2855	2855	0
540	20240328	113200	117811150	2855	2850	2855	2850	357
541	20240328	113100	116792345	2830	2830	2830	2830	0
542	20240328	113000	116792345	2830	2845	2850	2830	159
543	20240328	112900	116341380	2850	2850	2850	2850	0
544	20240328	112800	116341380	2850	2845	2850	2845	36
545	20240328	112700	116238825	2855	2855	2855	2855	0
546	20240328	112600	116238825	2855	2850	2855	2850	100
547	20240328	112500	115953810	2850	2835	2850	2835	46
548	20240328	112400	115823345	2825	2875	2875	2825	5001
549	20240328	112300	101685920	2860	2910	2910	2860	5000
550	20240328	112200	87332515	2910	2910	2910	2910	0
551	20240328	112100	87332515	2910	2910	2910	2910	0
552	20240328	112000	87332515	2910	2910	2910	2910	0
553	20240328	111900	87332515	2910	2910	2910	2910	9
554	20240328	111800	87306325	2935	2935	2935	2935	0
555	20240328	111700	87306325	2935	2935	2935	2935	1
556	20240328	111600	87303390	2940	2940	2940	2940	0
557	20240328	111500	87303390	2940	2940	2940	2940	0
558	20240328	111400	87303390	2940	2940	2940	2940	0
559	20240328	111300	87303390	2940	2940	2940	2940	0
560	20240328	111200	87303390	2940	2940	2940	2940	0
561	20240328	111100	87303390	2940	2940	2940	2940	0
562	20240328	111000	87303390	2940	2940	2940	2940	0
563	20240328	110900	87303390	2940	2940	2940	2940	0
564	20240328	110800	87303390	2940	2910	2940	2910	53
565	20240328	110700	87147860	2910	2935	2935	2910	99
566	20240328	110600	86859745	2910	2910	2910	2910	0
567	20240328	110500	86859745	2910	2915	2915	2910	171
568	20240328	110400	86361840	2940	2940	2940	2940	0
569	20240328	110300	86361840	2940	2940	2940	2940	0
570	20240328	110200	86361840	2940	2940	2940	2940	0
571	20240328	110100	86361840	2940	2940	2940	2940	0
572	20240328	110000	86361840	2940	2940	2940	2940	0
573	20240328	105900	86361840	2940	2940	2940	2940	228
574	20240328	105800	85691520	2950	2945	2950	2945	2
575	20240328	105700	85685625	2940	2940	2940	2940	447
576	20240328	105600	84371445	2940	2940	2940	2940	0
577	20240328	105500	84371445	2940	2940	2940	2940	0
578	20240328	105400	84371445	2940	2940	2940	2940	0
579	20240328	105300	84371445	2940	2940	2940	2940	0
580	20240328	105200	84371445	2940	2940	2940	2940	0
581	20240328	105100	84371445	2940	2940	2940	2940	0
582	20240328	105000	84371445	2940	2940	2940	2940	84
583	20240328	104900	84124485	2940	2940	2940	2940	0
584	20240328	104800	84124485	2940	2940	2940	2940	112
585	20240328	104700	83795205	2940	2955	2955	2940	1016
586	20240328	104600	80807900	2950	2940	2950	2940	201
587	20240328	104500	80216950	2960	2940	2960	2940	501
588	20240328	104400	78743990	2960	2960	2960	2960	0
589	20240328	104300	78743990	2960	2960	2960	2960	0
590	20240328	104200	78743990	2960	2960	2960	2960	0
591	20240328	104100	78743990	2960	2960	2960	2960	1
592	20240328	104000	78741030	2940	2940	2940	2940	147
593	20240328	103900	78308850	2950	2950	2950	2950	11
594	20240328	103800	78276400	2940	2940	2940	2940	1122
595	20240328	103700	74977720	2940	2935	2940	2935	1084
596	20240328	103600	71791260	2940	2940	2940	2940	0
597	20240328	103500	71791260	2940	2940	2940	2940	0
598	20240328	103400	71791260	2940	2940	2940	2940	0
599	20240328	103300	71791260	2940	2940	2940	2940	0
600	20240328	103200	71791260	2940	2940	2940	2940	0
601	20240328	103100	71791260	2940	2940	2940	2940	0
602	20240328	103000	71791260	2940	2940	2940	2940	0
603	20240328	102900	71791260	2940	2940	2940	2940	0
604	20240328	102800	71791260	2940	2940	2940	2940	0
605	20240328	102700	71791260	2940	2940	2940	2940	0
606	20240328	102600	71791260	2940	2940	2940	2940	287
607	20240328	102500	70947480	2960	2960	2960	2960	0
608	20240328	102400	70947480	2960	2960	2960	2960	0
609	20240328	102300	70947480	2960	2960	2960	2960	0
610	20240328	102200	70947480	2960	2955	2960	2940	6803
611	20240328	102100	50903820	2960	2960	2960	2960	310
612	20240328	102000	49986220	2965	2965	2965	2965	0
613	20240328	101900	49986220	2965	2965	2965	2965	0
614	20240328	101800	49986220	2965	2965	2965	2965	0
615	20240328	101700	49986220	2965	2965	2965	2965	0
616	20240328	101600	49986220	2965	2965	2965	2965	32
617	20240328	101500	49891340	2970	2960	2970	2960	60
618	20240328	101400	49713640	2970	2970	2970	2970	1122
619	20240328	101300	46381300	2965	2960	2965	2955	1944
620	20240328	101200	40633505	2965	2965	2965	2965	0
621	20240328	101100	40633505	2965	2955	2965	2955	6
622	20240328	101000	40615745	2965	2965	2965	2965	0
623	20240328	100900	40615745	2965	2950	2965	2950	26
624	20240328	100800	40538955	2965	2950	2965	2945	1121
625	20240328	100700	37236890	2970	2970	2970	2970	0
626	20240328	100600	37236890	2970	2950	2970	2950	245
627	20240328	100500	36513365	2950	2945	2950	2945	165
628	20240328	100400	36027015	2950	2950	2950	2950	5
629	20240328	100300	36012265	2950	2950	2950	2950	0
630	20240328	100200	36012265	2950	2950	2950	2950	1
631	20240328	100100	36009315	2950	2950	2950	2950	0
632	20240328	100000	36009315	2950	2950	2950	2950	0
633	20240328	095900	36009315	2950	2950	2950	2950	32
634	20240328	095800	35914915	2955	2965	2965	2955	59
635	20240328	095700	35740385	2960	2960	2960	2960	10
636	20240328	095600	35710785	2970	2960	2970	2960	58
637	20240328	095500	35539005	2960	2955	2970	2955	93
638	20240328	095400	35263875	2955	2955	2970	2955	99
639	20240328	095300	34970690	2955	2955	2955	2955	43
640	20240328	095200	34843625	2975	2975	2975	2975	0
641	20240328	095100	34843625	2975	2975	2975	2975	0
642	20240328	095000	34843625	2975	2975	2975	2975	0
643	20240328	094900	34843625	2975	2955	2975	2955	36
644	20240328	094800	34737205	2935	2955	2955	2935	518
645	20240328	094700	33216105	2975	2960	2975	2960	118
646	20240328	094600	32866625	2975	2955	2975	2955	323
647	20240328	094500	31909150	2965	2965	2965	2965	0
648	20240328	094400	31909150	2965	2965	2965	2965	0
649	20240328	094300	31909150	2965	2965	2965	2965	0
650	20240328	094200	31909150	2965	2945	2965	2945	3
651	20240328	094100	31900280	2985	2945	2990	2935	611
652	20240328	094000	30100565	2950	2915	2950	2915	981
653	20240328	093900	27226860	2920	2905	2920	2905	1187
654	20240328	093800	23771350	2905	2905	2905	2905	29
655	20240328	093700	23687105	2900	2900	2900	2900	107
656	20240328	093600	23376805	2900	2900	2900	2900	40
657	20240328	093500	23260805	2900	2900	2900	2900	0
658	20240328	093400	23260805	2900	2900	2900	2900	0
659	20240328	093300	23260805	2900	2900	2900	2900	0
660	20240328	093200	23260805	2900	2895	2900	2895	7
661	20240328	093100	23240535	2900	2905	2905	2900	105
662	20240328	093000	22935760	2905	2905	2905	2905	2404
663	20240328	092900	15952140	2910	2910	2910	2910	3
664	20240328	092800	15943410	2910	2910	2910	2910	389
665	20240328	092700	14811420	2910	2910	2910	2910	0
666	20240328	092600	14811420	2910	2910	2910	2910	0
667	20240328	092500	14811420	2910	2910	2910	2910	0
668	20240328	092400	14811420	2910	2910	2910	2910	0
669	20240328	092300	14811420	2910	2910	2910	2910	0
670	20240328	092200	14811420	2910	2910	2910	2910	0
671	20240328	092100	14811420	2910	2890	2910	2890	58
672	20240328	092000	14643700	2910	2910	2910	2910	0
673	20240328	091900	14643700	2910	2910	2910	2910	0
674	20240328	091800	14643700	2910	2910	2910	2910	0
675	20240328	091700	14643700	2910	2910	2910	2910	0
676	20240328	091600	14643700	2910	2880	2910	2880	1298
677	20240328	091500	10899640	2880	2880	2880	2880	11
678	20240328	091400	10867960	2885	2880	2885	2880	856
679	20240328	091300	8400250	2880	2880	2880	2880	0
680	20240328	091200	8400250	2880	2880	2880	2880	0
681	20240328	091100	8400250	2880	2880	2880	2880	0
682	20240328	091000	8400250	2880	2880	2880	2880	3
683	20240328	090900	8391610	2875	2875	2880	2875	430
684	20240328	090800	7155355	2875	2875	2875	2875	6
685	20240328	090700	7138105	2880	2885	2885	2875	337
686	20240328	090600	6168635	2830	2855	2855	2830	1533
687	20240328	090500	1824675	2860	2875	2875	2860	219
688	20240328	090400	1197235	2920	2920	2920	2920	1
689	20240328	090300	1194315	2920	2875	2920	2875	120
690	20240328	090200	848910	2870	2910	2930	2870	73
691	20240328	090100	638480	2930	2875	2930	2875	5
692	20240328	090000	623890	2930	2910	2930	2865	215