KissMeData/472230/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	205600	218430855	2090	2090	2090	2090	320
3	20240328	205500	218430855	2090	2090	2090	2090	0
4	20240328	205400	218430855	2090	2090	2090	2090	0
5	20240328	205300	218430855	2090	2090	2090	2090	0
6	20240328	205200	218430855	2090	2090	2090	2090	0
7	20240328	205100	218430855	2090	2090	2090	2090	0
8	20240328	205000	218430855	2090	2090	2090	2090	0
9	20240328	204900	218430855	2090	2090	2090	2090	0
10	20240328	204800	218430855	2090	2090	2090	2090	0
11	20240328	204700	218430855	2090	2090	2090	2090	0
12	20240328	204600	218430855	2090	2090	2090	2090	0
13	20240328	204500	218430855	2090	2090	2090	2090	0
14	20240328	204400	218430855	2090	2090	2090	2090	0
15	20240328	204300	218430855	2090	2090	2090	2090	0
16	20240328	204200	218430855	2090	2090	2090	2090	0
17	20240328	204100	218430855	2090	2090	2090	2090	0
18	20240328	204000	218430855	2090	2090	2090	2090	0
19	20240328	203900	218430855	2090	2090	2090	2090	0
20	20240328	203800	218430855	2090	2090	2090	2090	0
21	20240328	203700	218430855	2090	2090	2090	2090	0
22	20240328	203600	218430855	2090	2090	2090	2090	0
23	20240328	203500	218430855	2090	2090	2090	2090	0
24	20240328	203400	218430855	2090	2090	2090	2090	0
25	20240328	203300	218430855	2090	2090	2090	2090	0
26	20240328	203200	218430855	2090	2090	2090	2090	0
27	20240328	203100	218430855	2090	2090	2090	2090	0
28	20240328	203000	218430855	2090	2090	2090	2090	0
29	20240328	202900	218430855	2090	2090	2090	2090	0
30	20240328	202800	218430855	2090	2090	2090	2090	0
31	20240328	202700	218430855	2090	2090	2090	2090	0
32	20240328	202600	218430855	2090	2090	2090	2090	320
33	20240328	202500	218430855	2090	2090	2090	2090	0
34	20240328	202400	218430855	2090	2090	2090	2090	0
35	20240328	202300	218430855	2090	2090	2090	2090	0
36	20240328	202200	218430855	2090	2090	2090	2090	0
37	20240328	202100	218430855	2090	2090	2090	2090	0
38	20240328	202000	218430855	2090	2090	2090	2090	0
39	20240328	201900	218430855	2090	2090	2090	2090	0
40	20240328	201800	218430855	2090	2090	2090	2090	0
41	20240328	201700	218430855	2090	2090	2090	2090	0
42	20240328	201600	218430855	2090	2090	2090	2090	0
43	20240328	201500	218430855	2090	2090	2090	2090	0
44	20240328	201400	218430855	2090	2090	2090	2090	0
45	20240328	201300	218430855	2090	2090	2090	2090	0
46	20240328	201200	218430855	2090	2090	2090	2090	0
47	20240328	201100	218430855	2090	2090	2090	2090	0
48	20240328	201000	218430855	2090	2090	2090	2090	0
49	20240328	200900	218430855	2090	2090	2090	2090	0
50	20240328	200800	218430855	2090	2090	2090	2090	0
51	20240328	200700	218430855	2090	2090	2090	2090	0
52	20240328	200600	218430855	2090	2090	2090	2090	0
53	20240328	200500	218430855	2090	2090	2090	2090	0
54	20240328	200400	218430855	2090	2090	2090	2090	0
55	20240328	200300	218430855	2090	2090	2090	2090	0
56	20240328	200200	218430855	2090	2090	2090	2090	0
57	20240328	200100	218430855	2090	2090	2090	2090	0
58	20240328	200000	218430855	2090	2090	2090	2090	0
59	20240328	195900	218430855	2090	2090	2090	2090	0
60	20240328	195800	218430855	2090	2090	2090	2090	0
61	20240328	195700	218430855	2090	2090	2090	2090	0
62	20240328	195600	218430855	2090	2090	2090	2090	320
63	20240328	195500	218430855	2090	2090	2090	2090	0
64	20240328	195400	218430855	2090	2090	2090	2090	0
65	20240328	195300	218430855	2090	2090	2090	2090	0
66	20240328	195200	218430855	2090	2090	2090	2090	0
67	20240328	195100	218430855	2090	2090	2090	2090	0
68	20240328	195000	218430855	2090	2090	2090	2090	0
69	20240328	194900	218430855	2090	2090	2090	2090	0
70	20240328	194800	218430855	2090	2090	2090	2090	0
71	20240328	194700	218430855	2090	2090	2090	2090	0
72	20240328	194600	218430855	2090	2090	2090	2090	0
73	20240328	194500	218430855	2090	2090	2090	2090	0
74	20240328	194400	218430855	2090	2090	2090	2090	0
75	20240328	194300	218430855	2090	2090	2090	2090	0
76	20240328	194200	218430855	2090	2090	2090	2090	0
77	20240328	194100	218430855	2090	2090	2090	2090	0
78	20240328	194000	218430855	2090	2090	2090	2090	0
79	20240328	193900	218430855	2090	2090	2090	2090	0
80	20240328	193800	218430855	2090	2090	2090	2090	0
81	20240328	193700	218430855	2090	2090	2090	2090	0
82	20240328	193600	218430855	2090	2090	2090	2090	0
83	20240328	193500	218430855	2090	2090	2090	2090	0
84	20240328	193400	218430855	2090	2090	2090	2090	0
85	20240328	193300	218430855	2090	2090	2090	2090	0
86	20240328	193200	218430855	2090	2090	2090	2090	0
87	20240328	193100	218430855	2090	2090	2090	2090	0
88	20240328	193000	218430855	2090	2090	2090	2090	0
89	20240328	192900	218430855	2090	2090	2090	2090	0
90	20240328	192800	218430855	2090	2090	2090	2090	0
91	20240328	192700	218430855	2090	2090	2090	2090	0
92	20240328	192600	218430855	2090	2090	2090	2090	320
93	20240328	192500	218430855	2090	2090	2090	2090	0
94	20240328	192400	218430855	2090	2090	2090	2090	0
95	20240328	192300	218430855	2090	2090	2090	2090	0
96	20240328	192200	218430855	2090	2090	2090	2090	0
97	20240328	192100	218430855	2090	2090	2090	2090	0
98	20240328	192000	218430855	2090	2090	2090	2090	0
99	20240328	191900	218430855	2090	2090	2090	2090	0
100	20240328	191800	218430855	2090	2090	2090	2090	0
101	20240328	191700	218430855	2090	2090	2090	2090	0
102	20240328	191600	218430855	2090	2090	2090	2090	0
103	20240328	191500	218430855	2090	2090	2090	2090	0
104	20240328	191400	218430855	2090	2090	2090	2090	0
105	20240328	191300	218430855	2090	2090	2090	2090	0
106	20240328	191200	218430855	2090	2090	2090	2090	0
107	20240328	191100	218430855	2090	2090	2090	2090	0
108	20240328	191000	218430855	2090	2090	2090	2090	0
109	20240328	190900	218430855	2090	2090	2090	2090	0
110	20240328	190800	218430855	2090	2090	2090	2090	0
111	20240328	190700	218430855	2090	2090	2090	2090	0
112	20240328	190600	218430855	2090	2090	2090	2090	0
113	20240328	190500	218430855	2090	2090	2090	2090	0
114	20240328	190400	218430855	2090	2090	2090	2090	0
115	20240328	190300	218430855	2090	2090	2090	2090	0
116	20240328	190200	218430855	2090	2090	2090	2090	0
117	20240328	190100	218430855	2090	2090	2090	2090	0
118	20240328	190000	218430855	2090	2090	2090	2090	0
119	20240328	185900	218430855	2090	2090	2090	2090	0
120	20240328	185800	218430855	2090	2090	2090	2090	0
121	20240328	185700	218430855	2090	2090	2090	2090	0
122	20240328	185600	218430855	2090	2090	2090	2090	320
123	20240328	185500	218430855	2090	2090	2090	2090	0
124	20240328	185400	218430855	2090	2090	2090	2090	0
125	20240328	185300	218430855	2090	2090	2090	2090	0
126	20240328	185200	218430855	2090	2090	2090	2090	0
127	20240328	185100	218430855	2090	2090	2090	2090	0
128	20240328	185000	218430855	2090	2090	2090	2090	0
129	20240328	184900	218430855	2090	2090	2090	2090	0
130	20240328	184800	218430855	2090	2090	2090	2090	0
131	20240328	184700	218430855	2090	2090	2090	2090	0
132	20240328	184600	218430855	2090	2090	2090	2090	0
133	20240328	184500	218430855	2090	2090	2090	2090	0
134	20240328	184400	218430855	2090	2090	2090	2090	0
135	20240328	184300	218430855	2090	2090	2090	2090	0
136	20240328	184200	218430855	2090	2090	2090	2090	0
137	20240328	184100	218430855	2090	2090	2090	2090	0
138	20240328	184000	218430855	2090	2090	2090	2090	0
139	20240328	183900	218430855	2090	2090	2090	2090	0
140	20240328	183800	218430855	2090	2090	2090	2090	0
141	20240328	183700	218430855	2090	2090	2090	2090	0
142	20240328	183600	218430855	2090	2090	2090	2090	0
143	20240328	183500	218430855	2090	2090	2090	2090	0
144	20240328	183400	218430855	2090	2090	2090	2090	0
145	20240328	183300	218430855	2090	2090	2090	2090	0
146	20240328	183200	218430855	2090	2090	2090	2090	0
147	20240328	183100	218430855	2090	2090	2090	2090	0
148	20240328	183000	218430855	2090	2090	2090	2090	0
149	20240328	182900	218430855	2090	2090	2090	2090	0
150	20240328	182800	218430855	2090	2090	2090	2090	0
151	20240328	182700	218430855	2090	2090	2090	2090	0
152	20240328	182600	218430855	2090	2090	2090	2090	320
153	20240328	182500	218430855	2090	2090	2090	2090	0
154	20240328	182400	218430855	2090	2090	2090	2090	0
155	20240328	182300	218430855	2090	2090	2090	2090	0
156	20240328	182200	218430855	2090	2090	2090	2090	0
157	20240328	182100	218430855	2090	2090	2090	2090	0
158	20240328	182000	218430855	2090	2090	2090	2090	0
159	20240328	181900	218430855	2090	2090	2090	2090	0
160	20240328	181800	218430855	2090	2090	2090	2090	0
161	20240328	181700	218430855	2090	2090	2090	2090	0
162	20240328	181600	218430855	2090	2090	2090	2090	0
163	20240328	181500	218430855	2090	2090	2090	2090	0
164	20240328	181400	218430855	2090	2090	2090	2090	0
165	20240328	181300	218430855	2090	2090	2090	2090	0
166	20240328	181200	218430855	2090	2090	2090	2090	0
167	20240328	181100	218430855	2090	2090	2090	2090	0
168	20240328	181000	218430855	2090	2090	2090	2090	0
169	20240328	180900	218430855	2090	2090	2090	2090	0
170	20240328	180800	218430855	2090	2090	2090	2090	0
171	20240328	180700	218430855	2090	2090	2090	2090	0
172	20240328	180600	218430855	2090	2090	2090	2090	0
173	20240328	180500	218430855	2090	2090	2090	2090	0
174	20240328	180400	218430855	2090	2090	2090	2090	0
175	20240328	180300	218430855	2090	2090	2090	2090	0
176	20240328	180200	218430855	2090	2090	2090	2090	0
177	20240328	180100	218430855	2090	2090	2090	2090	0
178	20240328	180000	218430855	2090	2090	2090	2090	0
179	20240328	175900	218430855	2090	2090	2090	2090	0
180	20240328	175800	218430855	2090	2090	2090	2090	0
181	20240328	175700	218430855	2090	2090	2090	2090	0
182	20240328	175600	218430855	2090	2090	2090	2090	320
183	20240328	175500	218430855	2090	2090	2090	2090	0
184	20240328	175400	218430855	2090	2090	2090	2090	0
185	20240328	175300	218430855	2090	2090	2090	2090	0
186	20240328	175200	218430855	2090	2090	2090	2090	0
187	20240328	175100	218430855	2090	2090	2090	2090	0
188	20240328	175000	218430855	2090	2090	2090	2090	0
189	20240328	174900	218430855	2090	2090	2090	2090	0
190	20240328	174800	218430855	2090	2090	2090	2090	0
191	20240328	174700	218430855	2090	2090	2090	2090	0
192	20240328	174600	218430855	2090	2090	2090	2090	0
193	20240328	174500	218430855	2090	2090	2090	2090	0
194	20240328	174400	218430855	2090	2090	2090	2090	0
195	20240328	174300	218430855	2090	2090	2090	2090	0
196	20240328	174200	218430855	2090	2090	2090	2090	0
197	20240328	174100	218430855	2090	2090	2090	2090	0
198	20240328	174000	218430855	2090	2090	2090	2090	0
199	20240328	173900	218430855	2090	2090	2090	2090	0
200	20240328	173800	218430855	2090	2090	2090	2090	0
201	20240328	173700	218430855	2090	2090	2090	2090	0
202	20240328	173600	218430855	2090	2090	2090	2090	0
203	20240328	173500	218430855	2090	2090	2090	2090	0
204	20240328	173400	218430855	2090	2090	2090	2090	0
205	20240328	173300	218430855	2090	2090	2090	2090	0
206	20240328	173200	218430855	2090	2090	2090	2090	0
207	20240328	173100	218430855	2090	2090	2090	2090	0
208	20240328	173000	218430855	2090	2090	2090	2090	0
209	20240328	172900	218430855	2090	2090	2090	2090	0
210	20240328	172800	218430855	2090	2090	2090	2090	0
211	20240328	172700	218430855	2090	2090	2090	2090	0
212	20240328	172600	218430855	2090	2090	2090	2090	320
213	20240328	172500	218430855	2090	2090	2090	2090	0
214	20240328	172400	218430855	2090	2090	2090	2090	0
215	20240328	172300	218430855	2090	2090	2090	2090	0
216	20240328	172200	218430855	2090	2090	2090	2090	0
217	20240328	172100	218430855	2090	2090	2090	2090	0
218	20240328	172000	218430855	2090	2090	2090	2090	0
219	20240328	171900	218430855	2090	2090	2090	2090	0
220	20240328	171800	218430855	2090	2090	2090	2090	0
221	20240328	171700	218430855	2090	2090	2090	2090	0
222	20240328	171600	218430855	2090	2090	2090	2090	0
223	20240328	171500	218430855	2090	2090	2090	2090	0
224	20240328	171400	218430855	2090	2090	2090	2090	0
225	20240328	171300	218430855	2090	2090	2090	2090	0
226	20240328	171200	218430855	2090	2090	2090	2090	0
227	20240328	171100	218430855	2090	2090	2090	2090	0
228	20240328	171000	218430855	2090	2090	2090	2090	0
229	20240328	170900	218430855	2090	2090	2090	2090	0
230	20240328	170800	218430855	2090	2090	2090	2090	0
231	20240328	170700	218430855	2090	2090	2090	2090	0
232	20240328	170600	218430855	2090	2090	2090	2090	0
233	20240328	170500	218430855	2090	2090	2090	2090	0
234	20240328	170400	218430855	2090	2090	2090	2090	0
235	20240328	170300	218430855	2090	2090	2090	2090	0
236	20240328	170200	218430855	2090	2090	2090	2090	0
237	20240328	170100	218430855	2090	2090	2090	2090	0
238	20240328	170000	218430855	2090	2090	2090	2090	0
239	20240328	165900	218430855	2090	2090	2090	2090	0
240	20240328	165800	218430855	2090	2090	2090	2090	0
241	20240328	165700	218430855	2090	2090	2090	2090	0
242	20240328	165600	218430855	2090	2090	2090	2090	320
243	20240328	165500	218430855	2090	2090	2090	2090	0
244	20240328	165400	218430855	2090	2090	2090	2090	0
245	20240328	165300	218430855	2090	2090	2090	2090	0
246	20240328	165200	218430855	2090	2090	2090	2090	0
247	20240328	165100	218430855	2090	2090	2090	2090	0
248	20240328	165000	218430855	2090	2090	2090	2090	0
249	20240328	164900	218430855	2090	2090	2090	2090	0
250	20240328	164800	218430855	2090	2090	2090	2090	0
251	20240328	164700	218430855	2090	2090	2090	2090	0
252	20240328	164600	218430855	2090	2090	2090	2090	0
253	20240328	164500	218430855	2090	2090	2090	2090	0
254	20240328	164400	218430855	2090	2090	2090	2090	0
255	20240328	164300	218430855	2090	2090	2090	2090	0
256	20240328	164200	218430855	2090	2090	2090	2090	0
257	20240328	164100	218430855	2090	2090	2090	2090	0
258	20240328	164000	218430855	2090	2090	2090	2090	0
259	20240328	163900	218430855	2090	2090	2090	2090	0
260	20240328	163800	218430855	2090	2090	2090	2090	0
261	20240328	163700	218430855	2090	2090	2090	2090	0
262	20240328	163600	218430855	2090	2090	2090	2090	0
263	20240328	163500	218430855	2090	2090	2090	2090	0
264	20240328	163400	218430855	2090	2090	2090	2090	0
265	20240328	163300	218430855	2090	2090	2090	2090	0
266	20240328	163200	218430855	2090	2090	2090	2090	0
267	20240328	163100	218430855	2090	2090	2090	2090	0
268	20240328	163000	218430855	2090	2090	2090	2090	0
269	20240328	162900	218430855	2090	2090	2090	2090	0
270	20240328	162800	218430855	2090	2090	2090	2090	0
271	20240328	162700	218430855	2090	2090	2090	2090	0
272	20240328	162600	218430855	2090	2090	2090	2090	320
273	20240328	162500	218430855	2090	2090	2090	2090	0
274	20240328	162400	218430855	2090	2090	2090	2090	0
275	20240328	162300	218430855	2090	2090	2090	2090	0
276	20240328	162200	218430855	2090	2090	2090	2090	0
277	20240328	162100	218430855	2090	2090	2090	2090	0
278	20240328	162000	218430855	2090	2090	2090	2090	0
279	20240328	161900	218430855	2090	2090	2090	2090	0
280	20240328	161800	218430855	2090	2090	2090	2090	0
281	20240328	161700	218430855	2090	2090	2090	2090	0
282	20240328	161600	218430855	2090	2090	2090	2090	0
283	20240328	161500	218430855	2090	2090	2090	2090	0
284	20240328	161400	218430855	2090	2090	2090	2090	0
285	20240328	161300	218430855	2090	2090	2090	2090	0
286	20240328	161200	218430855	2090	2090	2090	2090	0
287	20240328	161100	218430855	2090	2090	2090	2090	0
288	20240328	161000	218430855	2090	2090	2090	2090	0
289	20240328	160900	218430855	2090	2090	2090	2090	0
290	20240328	160800	218430855	2090	2090	2090	2090	0
291	20240328	160700	218430855	2090	2090	2090	2090	0
292	20240328	160600	218430855	2090	2090	2090	2090	0
293	20240328	160500	218430855	2090	2090	2090	2090	0
294	20240328	160400	218430855	2090	2090	2090	2090	0
295	20240328	160300	218430855	2090	2090	2090	2090	0
296	20240328	160200	218430855	2090	2090	2090	2090	0
297	20240328	160100	218430855	2090	2090	2090	2090	0
298	20240328	160000	218430855	2090	2090	2090	2090	0
299	20240328	155900	218430855	2090	2090	2090	2090	0
300	20240328	155800	218430855	2090	2090	2090	2090	0
301	20240328	155700	218430855	2090	2090	2090	2090	0
302	20240328	155600	218430855	2090	2090	2090	2090	320
303	20240328	155500	218430855	2090	2090	2090	2090	0
304	20240328	155400	218430855	2090	2090	2090	2090	0
305	20240328	155300	218430855	2090	2090	2090	2090	0
306	20240328	155200	218430855	2090	2090	2090	2090	0
307	20240328	155100	218430855	2090	2090	2090	2090	0
308	20240328	155000	218430855	2090	2090	2090	2090	0
309	20240328	154900	218430855	2090	2090	2090	2090	0
310	20240328	154800	218430855	2090	2090	2090	2090	0
311	20240328	154700	218430855	2090	2090	2090	2090	0
312	20240328	154600	218430855	2090	2090	2090	2090	0
313	20240328	154500	218430855	2090	2090	2090	2090	0
314	20240328	154400	218430855	2090	2090	2090	2090	0
315	20240328	154300	218430855	2090	2090	2090	2090	0
316	20240328	154200	218430855	2090	2090	2090	2090	0
317	20240328	154100	218430855	2090	2090	2090	2090	0
318	20240328	154000	218430855	2090	2090	2090	2090	0
319	20240328	153900	218430855	2090	2090	2090	2090	0
320	20240328	153800	218430855	2090	2090	2090	2090	0
321	20240328	153700	218430855	2090	2090	2090	2090	0
322	20240328	153600	218430855	2090	2090	2090	2090	0
323	20240328	153500	218430855	2090	2090	2090	2090	0
324	20240328	153400	218430855	2090	2090	2090	2090	0
325	20240328	153300	218430855	2090	2090	2090	2090	0
326	20240328	153200	218430855	2090	2090	2090	2090	0
327	20240328	153100	218430855	2090	2090	2090	2090	0
328	20240328	153000	218430855	2090	2090	2090	2090	320
329	20240328	152900	217762055	2090	2090	2090	2090	0
330	20240328	152800	217762055	2090	2090	2090	2090	0
331	20240328	152700	217762055	2090	2090	2090	2090	0
332	20240328	152600	217762055	2090	2090	2090	2090	0
333	20240328	152500	217762055	2090	2090	2090	2090	0
334	20240328	152400	217762055	2090	2090	2090	2090	0
335	20240328	152300	217762055	2090	2090	2090	2090	0
336	20240328	152200	217762055	2090	2090	2090	2090	0
337	20240328	152100	217762055	2090	2090	2090	2090	0
338	20240328	152000	217762055	2090	2090	2090	2090	0
339	20240328	151900	217762055	2090	2090	2090	2090	0
340	20240328	151800	217762055	2090	2090	2090	2090	0
341	20240328	151700	217762055	2090	2090	2090	2090	0
342	20240328	151600	217762055	2090	2090	2090	2090	60
343	20240328	151500	217636655	2085	2085	2085	2085	0
344	20240328	151400	217636655	2085	2085	2085	2085	0
345	20240328	151300	217636655	2085	2085	2085	2085	0
346	20240328	151200	217636655	2085	2085	2085	2085	0
347	20240328	151100	217636655	2085	2085	2085	2085	0
348	20240328	151000	217636655	2085	2085	2085	2085	20
349	20240328	150900	217594955	2090	2090	2090	2090	2
350	20240328	150800	217590775	2090	2090	2090	2090	90
351	20240328	150700	217402675	2090	2090	2090	2090	0
352	20240328	150600	217402675	2090	2090	2090	2090	0
353	20240328	150500	217402675	2090	2090	2090	2090	30
354	20240328	150400	217339975	2090	2090	2090	2090	0
355	20240328	150300	217339975	2090	2090	2090	2090	45
356	20240328	150200	217245925	2090	2090	2090	2090	1600
357	20240328	150100	213901925	2090	2090	2090	2090	30
358	20240328	150000	213839225	2090	2090	2090	2090	0
359	20240328	145900	213839225	2090	2090	2090	2090	0
360	20240328	145800	213839225	2090	2090	2090	2090	326
361	20240328	145700	213157885	2090	2090	2090	2090	30
362	20240328	145600	213095185	2090	2090	2090	2090	0
363	20240328	145500	213095185	2090	2090	2090	2090	0
364	20240328	145400	213095185	2090	2090	2090	2090	30
365	20240328	145300	213032485	2090	2090	2090	2090	0
366	20240328	145200	213032485	2090	2090	2090	2090	0
367	20240328	145100	213032485	2090	2090	2090	2090	0
368	20240328	145000	213032485	2090	2090	2090	2090	60
369	20240328	144900	212907085	2090	2090	2090	2090	17
370	20240328	144800	212871555	2090	2090	2090	2090	30
371	20240328	144700	212808855	2090	2090	2090	2090	47
372	20240328	144600	212710625	2090	2090	2090	2090	0
373	20240328	144500	212710625	2090	2090	2090	2090	16
374	20240328	144400	212677185	2090	2090	2090	2090	0
375	20240328	144300	212677185	2090	2090	2090	2090	30
376	20240328	144200	212614485	2090	2090	2090	2090	18
377	20240328	144100	212576865	2090	2090	2090	2090	0
378	20240328	144000	212576865	2090	2090	2090	2090	16
379	20240328	143900	212543425	2085	2085	2085	2085	10
380	20240328	143800	212522575	2090	2090	2090	2090	10
381	20240328	143700	212501675	2090	2090	2090	2090	16
382	20240328	143600	212468235	2090	2090	2090	2090	80
383	20240328	143500	212301035	2090	2090	2090	2090	17
384	20240328	143400	212265505	2090	2090	2090	2090	0
385	20240328	143300	212265505	2090	2090	2090	2090	0
386	20240328	143200	212265505	2090	2090	2090	2090	48
387	20240328	143100	212165185	2090	2090	2090	2090	0
388	20240328	143000	212165185	2090	2090	2090	2090	15
389	20240328	142900	212133835	2090	2090	2090	2090	0
390	20240328	142800	212133835	2090	2090	2090	2090	30
391	20240328	142700	212071135	2090	2085	2090	2085	47
392	20240328	142600	211973050	2090	2090	2090	2090	0
393	20240328	142500	211973050	2090	2090	2090	2090	46
394	20240328	142400	211876910	2090	2090	2090	2090	5000
395	20240328	142300	201426910	2090	2090	2090	2090	0
396	20240328	142200	201426910	2090	2090	2090	2090	16
397	20240328	142100	201393470	2090	2090	2090	2090	30
398	20240328	142000	201330770	2090	2090	2090	2090	17
399	20240328	141900	201295240	2090	2090	2090	2090	3030
400	20240328	141800	194962540	2095	2085	2095	2085	15978
401	20240328	141700	161647930	2090	2090	2090	2090	0
402	20240328	141600	161647930	2090	2090	2090	2090	0
403	20240328	141500	161647930	2090	2090	2090	2090	15
404	20240328	141400	161616580	2090	2090	2090	2090	30
405	20240328	141300	161553880	2090	2090	2090	2090	17
406	20240328	141200	161518350	2090	2090	2090	2090	0
407	20240328	141100	161518350	2090	2090	2090	2090	0
408	20240328	141000	161518350	2090	2090	2090	2090	47
409	20240328	140900	161420120	2090	2090	2090	2090	0
410	20240328	140800	161420120	2090	2090	2090	2090	17
411	20240328	140700	161384590	2090	2090	2090	2090	30
412	20240328	140600	161321890	2090	2090	2090	2090	1578
413	20240328	140500	158023870	2090	2085	2090	2085	72
414	20240328	140400	157873670	2090	2090	2090	2090	0
415	20240328	140300	157873670	2090	2090	2090	2090	47
416	20240328	140200	157775440	2090	2090	2090	2090	0
417	20240328	140100	157775440	2090	2090	2090	2090	0
418	20240328	140000	157775440	2090	2090	2090	2090	46
419	20240328	135900	157679300	2090	2090	2090	2090	5
420	20240328	135800	157668850	2090	2090	2090	2090	18
421	20240328	135700	157631230	2090	2090	2090	2090	0
422	20240328	135600	157631230	2090	2095	2095	2090	192
423	20240328	135500	157229720	2095	2095	2095	2095	0
424	20240328	135400	157229720	2095	2095	2095	2095	0
425	20240328	135300	157229720	2095	2095	2095	2095	17
426	20240328	135200	157194105	2095	2095	2095	2095	30
427	20240328	135100	157131255	2095	2095	2095	2095	16
428	20240328	135000	157097735	2095	2095	2095	2095	0
429	20240328	134900	157097735	2095	2095	2095	2095	30
430	20240328	134800	157034885	2095	2095	2095	2095	18
431	20240328	134700	156997175	2095	2095	2095	2095	0
432	20240328	134600	156997175	2095	2095	2095	2095	15
433	20240328	134500	156965750	2095	2095	2095	2095	30
434	20240328	134400	156902900	2095	2095	2095	2095	0
435	20240328	134300	156902900	2095	2095	2095	2095	18
436	20240328	134200	156865190	2095	2095	2095	2095	0
437	20240328	134100	156865190	2095	2095	2095	2095	46
438	20240328	134000	156768820	2095	2095	2095	2095	0
439	20240328	133900	156768820	2095	2095	2095	2095	0
440	20240328	133800	156768820	2095	2095	2095	2095	46
441	20240328	133700	156672450	2095	2095	2095	2095	0
442	20240328	133600	156672450	2095	2095	2095	2095	17
443	20240328	133500	156636835	2095	2095	2095	2095	0
444	20240328	133400	156636835	2095	2095	2095	2095	30
445	20240328	133300	156573985	2095	2095	2095	2095	18
446	20240328	133200	156536275	2095	2095	2095	2095	0
447	20240328	133100	156536275	2095	2095	2095	2095	45
448	20240328	133000	156442000	2095	2095	2095	2095	0
449	20240328	132900	156442000	2095	2095	2095	2095	18
450	20240328	132800	156404290	2095	2095	2095	2095	0
451	20240328	132700	156404290	2095	2095	2095	2095	30
452	20240328	132600	156341440	2095	2095	2095	2095	16
453	20240328	132500	156307920	2095	2095	2095	2095	0
454	20240328	132400	156307920	2095	2095	2095	2095	17
455	20240328	132300	156272305	2095	2095	2095	2095	30
456	20240328	132200	156209455	2095	2095	2095	2095	0
457	20240328	132100	156209455	2095	2095	2095	2095	16
458	20240328	132000	156175935	2095	2095	2095	2095	60
459	20240328	131900	156050235	2095	2095	2095	2095	17
460	20240328	131800	156014620	2095	2095	2095	2095	0
461	20240328	131700	156014620	2095	2095	2095	2095	0
462	20240328	131600	156014620	2095	2095	2095	2095	46
463	20240328	131500	155918250	2095	2095	2095	2095	0
464	20240328	131400	155918250	2095	2095	2095	2095	18
465	20240328	131300	155880540	2095	2095	2095	2095	30
466	20240328	131200	155817690	2095	2095	2095	2095	0
467	20240328	131100	155817690	2095	2095	2095	2095	16
468	20240328	131000	155784170	2085	2085	2085	2085	1
469	20240328	130900	155782085	2095	2095	2095	2095	16
470	20240328	130800	155748565	2085	2085	2085	2085	1
471	20240328	130700	155746480	2095	2095	2095	2095	0
472	20240328	130600	155746480	2095	2085	2095	2085	115
473	20240328	130500	155506535	2090	2090	2090	2090	30
474	20240328	130400	155443835	2090	2095	2095	2090	33
475	20240328	130300	155374775	2090	2090	2090	2090	20
476	20240328	130200	155332975	2095	2095	2095	2095	175
477	20240328	130100	154966350	2090	2090	2090	2090	0
478	20240328	130000	154966350	2090	2090	2090	2090	3
479	20240328	125900	154960080	2095	2095	2095	2095	18
480	20240328	125800	154922370	2095	2095	2095	2095	60
481	20240328	125700	154796670	2095	2095	2095	2095	16
482	20240328	125600	154763150	2095	2095	2095	2095	0
483	20240328	125500	154763150	2095	2095	2095	2095	0
484	20240328	125400	154763150	2095	2095	2095	2095	76
485	20240328	125300	154603930	2090	2090	2090	2090	0
486	20240328	125200	154603930	2090	2095	2095	2090	18
487	20240328	125100	154566225	2090	2090	2090	2090	0
488	20240328	125000	154566225	2090	2090	2090	2090	1
489	20240328	124900	154564135	2095	2095	2095	2095	18
490	20240328	124800	154526425	2090	2090	2090	2090	10
491	20240328	124700	154505525	2085	2095	2095	2085	17
492	20240328	124600	154469930	2095	2095	2095	2095	2
493	20240328	124500	154465740	2085	2085	2085	2085	1
494	20240328	124400	154463655	2095	2095	2095	2095	17
495	20240328	124300	154428040	2085	2085	2085	2085	1
496	20240328	124200	154425955	2095	2095	2095	2095	17
497	20240328	124100	154390340	2085	2085	2085	2085	0
498	20240328	124000	154390340	2085	2090	2090	2085	1559
499	20240328	123900	151132035	2095	2090	2095	2090	18
500	20240328	123800	151094330	2095	2095	2095	2095	0
501	20240328	123700	151094330	2095	2090	2095	2090	17
502	20240328	123600	151058720	2095	2095	2095	2095	30
503	20240328	123500	150995870	2095	2095	2095	2095	17
504	20240328	123400	150960255	2090	2090	2090	2090	0
505	20240328	123300	150960255	2090	2090	2090	2090	1
506	20240328	123200	150958165	2095	2095	2095	2095	16
507	20240328	123100	150924645	2090	2090	2090	2090	1
508	20240328	123000	150922555	2090	2095	2095	2090	19
509	20240328	122900	150882755	2090	2095	2095	2090	32
510	20240328	122800	150815725	2095	2095	2095	2095	0
511	20240328	122700	150815725	2095	2095	2095	2095	16
512	20240328	122600	150782205	2095	2095	2095	2095	30
513	20240328	122500	150719355	2095	2095	2095	2095	17
514	20240328	122400	150683740	2095	2095	2095	2095	0
515	20240328	122300	150683740	2095	2095	2095	2095	0
516	20240328	122200	150683740	2095	2095	2095	2095	46
517	20240328	122100	150587370	2095	2095	2095	2095	0
518	20240328	122000	150587370	2095	2095	2095	2095	18
519	20240328	121900	150549660	2095	2095	2095	2095	0
520	20240328	121800	150549660	2095	2095	2095	2095	60
521	20240328	121700	150423960	2095	2095	2095	2095	15
522	20240328	121600	150392535	2095	2095	2095	2095	0
523	20240328	121500	150392535	2095	2095	2095	2095	48
524	20240328	121400	150291975	2095	2095	2095	2095	0
525	20240328	121300	150291975	2095	2095	2095	2095	16
526	20240328	121200	150258455	2095	2095	2095	2095	0
527	20240328	121100	150258455	2095	2095	2095	2095	30
528	20240328	121000	150195605	2095	2095	2095	2095	17
529	20240328	120900	150159990	2095	2095	2095	2095	0
530	20240328	120800	150159990	2095	2095	2095	2095	16
531	20240328	120700	150126470	2090	2090	2090	2090	0
532	20240328	120600	150126470	2090	2090	2090	2090	0
533	20240328	120500	150126470	2090	2095	2095	2090	20
534	20240328	120400	150084580	2095	2095	2095	2095	30
535	20240328	120300	150021730	2095	2095	2095	2095	15
536	20240328	120200	149990305	2095	2095	2095	2095	0
537	20240328	120100	149990305	2095	2095	2095	2095	0
538	20240328	120000	149990305	2095	2095	2095	2095	48
539	20240328	115900	149889745	2095	2095	2095	2095	100
540	20240328	115800	149680245	2095	2095	2095	2095	16
541	20240328	115700	149646725	2085	2090	2090	2085	250
542	20240328	115600	149125295	2090	2090	2090	2090	5
543	20240328	115500	149114845	2095	2095	2095	2095	17
544	20240328	115400	149079230	2095	2095	2095	2095	0
545	20240328	115300	149079230	2095	2095	2095	2095	46
546	20240328	115200	148982860	2095	2095	2095	2095	0
547	20240328	115100	148982860	2095	2095	2095	2095	0
548	20240328	115000	148982860	2095	2095	2095	2095	18
549	20240328	114900	148945150	2095	2095	2095	2095	30
550	20240328	114800	148882300	2095	2095	2095	2095	15
551	20240328	114700	148850875	2095	2095	2095	2095	0
552	20240328	114600	148850875	2095	2095	2095	2095	47
553	20240328	114500	148752410	2095	2095	2095	2095	0
554	20240328	114400	148752410	2095	2095	2095	2095	0
555	20240328	114300	148752410	2095	2095	2095	2095	17
556	20240328	114200	148716795	2095	2095	2095	2095	30
557	20240328	114100	148653945	2095	2095	2095	2095	17
558	20240328	114000	148618330	2090	2090	2090	2090	0
559	20240328	113900	148618330	2090	2095	2095	2090	1060
560	20240328	113800	146402630	2095	2095	2095	2095	16
561	20240328	113700	146369110	2095	2095	2095	2095	0
562	20240328	113600	146369110	2095	2095	2095	2095	18
563	20240328	113500	146331400	2095	2095	2095	2095	30
564	20240328	113400	146268550	2095	2095	2095	2095	0
565	20240328	113300	146268550	2095	2095	2095	2095	15
566	20240328	113200	146237125	2095	2095	2095	2095	0
567	20240328	113100	146237125	2095	2095	2095	2095	47
568	20240328	113000	146138660	2095	2095	2095	2095	0
569	20240328	112900	146138660	2095	2095	2095	2095	0
570	20240328	112800	146138660	2095	2090	2095	2090	18
571	20240328	112700	146100955	2090	2090	2090	2090	548
572	20240328	112600	144955635	2095	2095	2095	2095	17
573	20240328	112500	144920020	2095	2095	2095	2095	2164
574	20240328	112400	140386440	2095	2095	2095	2095	30
575	20240328	112300	140323590	2095	2095	2095	2095	16
576	20240328	112200	140290070	2095	2095	2095	2095	0
577	20240328	112100	140290070	2095	2095	2095	2095	18
578	20240328	112000	140252360	2095	2095	2095	2095	30
579	20240328	111900	140189510	2095	2095	2095	2095	15
580	20240328	111800	140158085	2095	2095	2095	2095	0
581	20240328	111700	140158085	2095	2095	2095	2095	30
582	20240328	111600	140095235	2095	2095	2095	2095	17
583	20240328	111500	140059620	2095	2095	2095	2095	0
584	20240328	111400	140059620	2095	2095	2095	2095	17
585	20240328	111300	140024005	2095	2095	2095	2095	230
586	20240328	111200	139542155	2095	2095	2095	2095	0
587	20240328	111100	139542155	2095	2095	2095	2095	17
588	20240328	111000	139506540	2095	2095	2095	2095	30
589	20240328	110900	139443690	2095	2095	2095	2095	16
590	20240328	110800	139410170	2095	2095	2095	2095	0
591	20240328	110700	139410170	2095	2095	2095	2095	0
592	20240328	110600	139410170	2095	2095	2095	2095	48
593	20240328	110500	139309610	2095	2095	2095	2095	0
594	20240328	110400	139309610	2095	2095	2095	2095	15
595	20240328	110300	139278185	2095	2095	2095	2095	0
596	20240328	110200	139278185	2095	2095	2095	2095	30
597	20240328	110100	139215335	2095	2095	2095	2095	17
598	20240328	110000	139179720	2095	2095	2095	2095	0
599	20240328	105900	139179720	2095	2095	2095	2095	47
600	20240328	105800	139081255	2095	2095	2095	2095	0
601	20240328	105700	139081255	2095	2095	2095	2095	0
602	20240328	105600	139081255	2095	2090	2095	2090	353
603	20240328	105500	138343400	2090	2090	2090	2090	30
604	20240328	105400	138280700	2090	2090	2090	2090	16
605	20240328	105300	138247260	2090	2090	2090	2090	30
606	20240328	105200	138184560	2090	2090	2090	2090	18
607	20240328	105100	138146940	2090	2090	2090	2090	62
608	20240328	105000	138017360	2090	2095	2095	2090	1266
609	20240328	104900	135371380	2095	2095	2095	2095	15
610	20240328	104800	135339955	2095	2095	2095	2095	30
611	20240328	104700	135277105	2095	2095	2095	2095	17
612	20240328	104600	135241490	2095	2095	2095	2095	0
613	20240328	104500	135241490	2095	2095	2095	2095	0
614	20240328	104400	135241490	2095	2095	2095	2095	47
615	20240328	104300	135143025	2095	2095	2095	2095	0
616	20240328	104200	135143025	2095	2095	2095	2095	17
617	20240328	104100	135107410	2090	2095	2095	2090	11064
618	20240328	104000	111983500	2095	2095	2095	2095	0
619	20240328	103900	111983500	2095	2095	2095	2095	16
620	20240328	103800	111949980	2095	2095	2095	2095	238
621	20240328	103700	111451370	2095	2095	2095	2095	48
622	20240328	103600	111350810	2095	2095	2095	2095	0
623	20240328	103500	111350810	2095	2095	2095	2095	0
624	20240328	103400	111350810	2095	2095	2095	2095	15
625	20240328	103300	111319385	2095	2095	2095	2095	30
626	20240328	103200	111256535	2095	2095	2095	2095	217
627	20240328	103100	110801920	2095	2095	2095	2095	5
628	20240328	103000	110791445	2095	2095	2095	2095	47
629	20240328	102900	110692980	2095	2095	2095	2095	0
630	20240328	102800	110692980	2095	2095	2095	2095	0
631	20240328	102700	110692980	2095	2095	2095	2095	517
632	20240328	102600	109609865	2095	2095	2095	2095	30
633	20240328	102500	109547015	2095	2095	2095	2095	16
634	20240328	102400	109513495	2095	2095	2095	2095	0
635	20240328	102300	109513495	2095	2095	2095	2095	60
636	20240328	102200	109387795	2095	2095	2095	2095	18
637	20240328	102100	109350085	2095	2095	2095	2095	0
638	20240328	102000	109350085	2095	2095	2095	2095	15
639	20240328	101900	109318660	2095	2095	2095	2095	30
640	20240328	101800	109255810	2095	2095	2095	2095	0
641	20240328	101700	109255810	2095	2095	2095	2095	18
642	20240328	101600	109218100	2095	2095	2095	2095	0
643	20240328	101500	109218100	2095	2090	2095	2090	358
644	20240328	101400	108469500	2095	2095	2095	2095	0
645	20240328	101300	108469500	2095	2095	2095	2095	0
646	20240328	101200	108469500	2095	2090	2095	2090	76
647	20240328	101100	108310575	2095	2095	2095	2095	0
648	20240328	101000	108310575	2095	2095	2095	2095	16
649	20240328	100900	108277055	2095	2095	2095	2095	0
650	20240328	100800	108277055	2095	2095	2095	2095	60
651	20240328	100700	108151355	2095	2095	2095	2095	18
652	20240328	100600	108113645	2095	2095	2095	2095	0
653	20240328	100500	108113645	2095	2095	2095	2095	15
654	20240328	100400	108082220	2090	2090	2090	2090	0
655	20240328	100300	108082220	2090	2095	2095	2090	3184
656	20240328	100200	101427575	2095	2095	2095	2095	0
657	20240328	100100	101427575	2095	2095	2095	2095	930
658	20240328	100000	99479225	2095	2095	2095	2095	17
659	20240328	095900	99443610	2095	2095	2095	2095	0
660	20240328	095800	99443610	2095	2095	2095	2095	21
661	20240328	095700	99399615	2095	2095	2095	2095	30
662	20240328	095600	99336765	2090	2090	2090	2090	0
663	20240328	095500	99336765	2090	2090	2090	2090	0
664	20240328	095400	99336765	2090	2095	2095	2090	123
665	20240328	095300	99079385	2095	2095	2095	2095	10
666	20240328	095200	99058435	2100	2100	2100	2100	0
667	20240328	095100	99058435	2100	2100	2100	2100	0
668	20240328	095000	99058435	2100	2100	2100	2100	30
669	20240328	094900	98995435	2100	2100	2100	2100	0
670	20240328	094800	98995435	2100	2100	2100	2100	0
671	20240328	094700	98995435	2100	2100	2100	2100	0
672	20240328	094600	98995435	2100	2100	2100	2100	30
673	20240328	094500	98932435	2090	2090	2090	2090	0
674	20240328	094400	98932435	2090	2090	2090	2090	5
675	20240328	094300	98921985	2100	2090	2100	2090	52
676	20240328	094200	98812955	2090	2090	2090	2090	7
677	20240328	094100	98798325	2100	2100	2100	2100	0
678	20240328	094000	98798325	2100	2100	2100	2100	0
679	20240328	093900	98798325	2100	2100	2100	2100	60
680	20240328	093800	98672325	2100	2100	2100	2100	0
681	20240328	093700	98672325	2100	2100	2100	2100	0
682	20240328	093600	98672325	2100	2100	2100	2100	30
683	20240328	093500	98609325	2090	2090	2090	2090	0
684	20240328	093400	98609325	2090	2090	2090	2090	0
685	20240328	093300	98609325	2090	2090	2090	2090	0
686	20240328	093200	98609325	2090	2090	2090	2090	0
687	20240328	093100	98609325	2090	2090	2090	2090	0
688	20240328	093000	98609325	2090	2090	2090	2090	31
689	20240328	092900	98544535	2090	2090	2090	2090	0
690	20240328	092800	98544535	2090	2090	2090	2090	622
691	20240328	092700	97244555	2090	2090	2090	2090	50
692	20240328	092600	97140055	2090	2090	2090	2090	0
693	20240328	092500	97140055	2090	2090	2090	2090	0
694	20240328	092400	97140055	2090	2090	2090	2090	0
695	20240328	092300	97140055	2090	2090	2090	2090	1
696	20240328	092200	97137965	2095	2095	2095	2095	0
697	20240328	092100	97137965	2095	2095	2095	2095	80
698	20240328	092000	96970365	2100	2100	2100	2100	0
699	20240328	091900	96970365	2100	2100	2100	2100	0
700	20240328	091800	96970365	2100	2100	2100	2100	30
701	20240328	091700	96907365	2090	2100	2100	2090	10
702	20240328	091600	96886415	2090	2100	2100	2090	10
703	20240328	091500	96865465	2100	2100	2100	2100	0
704	20240328	091400	96865465	2100	2100	2100	2100	0
705	20240328	091300	96865465	2100	2100	2100	2100	1
706	20240328	091200	96863365	2095	2095	2095	2095	0
707	20240328	091100	96863365	2095	2095	2095	2095	0
708	20240328	091000	96863365	2095	2095	2095	2095	0
709	20240328	090900	96863365	2095	2095	2095	2095	47
710	20240328	090800	96764900	2095	2095	2095	2095	200
711	20240328	090700	96345900	2100	2100	2100	2100	0
712	20240328	090600	96345900	2100	2095	2100	2095	19053
713	20240328	090500	56334865	2095	2090	2095	2090	102
714	20240328	090400	56121185	2095	2120	2120	2095	827
715	20240328	090300	54388595	2110	2100	2110	2100	8894
716	20240328	090200	35710255	2095	2095	2095	2095	6758
717	20240328	090100	21552245	2095	2095	2095	2095	0
718	20240328	090000	21552245	2095	2085	2095	2085	10336