KissMeData/347000/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	203700	249163385	2910	2910	2910	2910	4394
3	20240328	203600	249163385	2910	2910	2910	2910	0
4	20240328	203500	249163385	2910	2910	2910	2910	0
5	20240328	203400	249163385	2910	2910	2910	2910	0
6	20240328	203300	249163385	2910	2910	2910	2910	0
7	20240328	203200	249163385	2910	2910	2910	2910	0
8	20240328	203100	249163385	2910	2910	2910	2910	0
9	20240328	203000	249163385	2910	2910	2910	2910	0
10	20240328	202900	249163385	2910	2910	2910	2910	0
11	20240328	202800	249163385	2910	2910	2910	2910	0
12	20240328	202700	249163385	2910	2910	2910	2910	0
13	20240328	202600	249163385	2910	2910	2910	2910	0
14	20240328	202500	249163385	2910	2910	2910	2910	0
15	20240328	202400	249163385	2910	2910	2910	2910	0
16	20240328	202300	249163385	2910	2910	2910	2910	0
17	20240328	202200	249163385	2910	2910	2910	2910	0
18	20240328	202100	249163385	2910	2910	2910	2910	0
19	20240328	202000	249163385	2910	2910	2910	2910	0
20	20240328	201900	249163385	2910	2910	2910	2910	0
21	20240328	201800	249163385	2910	2910	2910	2910	0
22	20240328	201700	249163385	2910	2910	2910	2910	0
23	20240328	201600	249163385	2910	2910	2910	2910	0
24	20240328	201500	249163385	2910	2910	2910	2910	0
25	20240328	201400	249163385	2910	2910	2910	2910	0
26	20240328	201300	249163385	2910	2910	2910	2910	0
27	20240328	201200	249163385	2910	2910	2910	2910	0
28	20240328	201100	249163385	2910	2910	2910	2910	0
29	20240328	201000	249163385	2910	2910	2910	2910	0
30	20240328	200900	249163385	2910	2910	2910	2910	0
31	20240328	200800	249163385	2910	2910	2910	2910	0
32	20240328	200700	249163385	2910	2910	2910	2910	4394
33	20240328	200600	249163385	2910	2910	2910	2910	0
34	20240328	200500	249163385	2910	2910	2910	2910	0
35	20240328	200400	249163385	2910	2910	2910	2910	0
36	20240328	200300	249163385	2910	2910	2910	2910	0
37	20240328	200200	249163385	2910	2910	2910	2910	0
38	20240328	200100	249163385	2910	2910	2910	2910	0
39	20240328	200000	249163385	2910	2910	2910	2910	0
40	20240328	195900	249163385	2910	2910	2910	2910	0
41	20240328	195800	249163385	2910	2910	2910	2910	0
42	20240328	195700	249163385	2910	2910	2910	2910	0
43	20240328	195600	249163385	2910	2910	2910	2910	0
44	20240328	195500	249163385	2910	2910	2910	2910	0
45	20240328	195400	249163385	2910	2910	2910	2910	0
46	20240328	195300	249163385	2910	2910	2910	2910	0
47	20240328	195200	249163385	2910	2910	2910	2910	0
48	20240328	195100	249163385	2910	2910	2910	2910	0
49	20240328	195000	249163385	2910	2910	2910	2910	0
50	20240328	194900	249163385	2910	2910	2910	2910	0
51	20240328	194800	249163385	2910	2910	2910	2910	0
52	20240328	194700	249163385	2910	2910	2910	2910	0
53	20240328	194600	249163385	2910	2910	2910	2910	0
54	20240328	194500	249163385	2910	2910	2910	2910	0
55	20240328	194400	249163385	2910	2910	2910	2910	0
56	20240328	194300	249163385	2910	2910	2910	2910	0
57	20240328	194200	249163385	2910	2910	2910	2910	0
58	20240328	194100	249163385	2910	2910	2910	2910	0
59	20240328	194000	249163385	2910	2910	2910	2910	0
60	20240328	193900	249163385	2910	2910	2910	2910	0
61	20240328	193800	249163385	2910	2910	2910	2910	0
62	20240328	193700	249163385	2910	2910	2910	2910	4394
63	20240328	193600	249163385	2910	2910	2910	2910	0
64	20240328	193500	249163385	2910	2910	2910	2910	0
65	20240328	193400	249163385	2910	2910	2910	2910	0
66	20240328	193300	249163385	2910	2910	2910	2910	0
67	20240328	193200	249163385	2910	2910	2910	2910	0
68	20240328	193100	249163385	2910	2910	2910	2910	0
69	20240328	193000	249163385	2910	2910	2910	2910	0
70	20240328	192900	249163385	2910	2910	2910	2910	0
71	20240328	192800	249163385	2910	2910	2910	2910	0
72	20240328	192700	249163385	2910	2910	2910	2910	0
73	20240328	192600	249163385	2910	2910	2910	2910	0
74	20240328	192500	249163385	2910	2910	2910	2910	0
75	20240328	192400	249163385	2910	2910	2910	2910	0
76	20240328	192300	249163385	2910	2910	2910	2910	0
77	20240328	192200	249163385	2910	2910	2910	2910	0
78	20240328	192100	249163385	2910	2910	2910	2910	0
79	20240328	192000	249163385	2910	2910	2910	2910	0
80	20240328	191900	249163385	2910	2910	2910	2910	0
81	20240328	191800	249163385	2910	2910	2910	2910	0
82	20240328	191700	249163385	2910	2910	2910	2910	0
83	20240328	191600	249163385	2910	2910	2910	2910	0
84	20240328	191500	249163385	2910	2910	2910	2910	0
85	20240328	191400	249163385	2910	2910	2910	2910	0
86	20240328	191300	249163385	2910	2910	2910	2910	0
87	20240328	191200	249163385	2910	2910	2910	2910	0
88	20240328	191100	249163385	2910	2910	2910	2910	0
89	20240328	191000	249163385	2910	2910	2910	2910	0
90	20240328	190900	249163385	2910	2910	2910	2910	0
91	20240328	190800	249163385	2910	2910	2910	2910	0
92	20240328	190700	249163385	2910	2910	2910	2910	4394
93	20240328	190600	249163385	2910	2910	2910	2910	0
94	20240328	190500	249163385	2910	2910	2910	2910	0
95	20240328	190400	249163385	2910	2910	2910	2910	0
96	20240328	190300	249163385	2910	2910	2910	2910	0
97	20240328	190200	249163385	2910	2910	2910	2910	0
98	20240328	190100	249163385	2910	2910	2910	2910	0
99	20240328	190000	249163385	2910	2910	2910	2910	0
100	20240328	185900	249163385	2910	2910	2910	2910	0
101	20240328	185800	249163385	2910	2910	2910	2910	0
102	20240328	185700	249163385	2910	2910	2910	2910	0
103	20240328	185600	249163385	2910	2910	2910	2910	0
104	20240328	185500	249163385	2910	2910	2910	2910	0
105	20240328	185400	249163385	2910	2910	2910	2910	0
106	20240328	185300	249163385	2910	2910	2910	2910	0
107	20240328	185200	249163385	2910	2910	2910	2910	0
108	20240328	185100	249163385	2910	2910	2910	2910	0
109	20240328	185000	249163385	2910	2910	2910	2910	0
110	20240328	184900	249163385	2910	2910	2910	2910	0
111	20240328	184800	249163385	2910	2910	2910	2910	0
112	20240328	184700	249163385	2910	2910	2910	2910	0
113	20240328	184600	249163385	2910	2910	2910	2910	0
114	20240328	184500	249163385	2910	2910	2910	2910	0
115	20240328	184400	249163385	2910	2910	2910	2910	0
116	20240328	184300	249163385	2910	2910	2910	2910	0
117	20240328	184200	249163385	2910	2910	2910	2910	0
118	20240328	184100	249163385	2910	2910	2910	2910	0
119	20240328	184000	249163385	2910	2910	2910	2910	0
120	20240328	183900	249163385	2910	2910	2910	2910	0
121	20240328	183800	249163385	2910	2910	2910	2910	0
122	20240328	183700	249163385	2910	2910	2910	2910	4394
123	20240328	183600	249163385	2910	2910	2910	2910	0
124	20240328	183500	249163385	2910	2910	2910	2910	0
125	20240328	183400	249163385	2910	2910	2910	2910	0
126	20240328	183300	249163385	2910	2910	2910	2910	0
127	20240328	183200	249163385	2910	2910	2910	2910	0
128	20240328	183100	249163385	2910	2910	2910	2910	0
129	20240328	183000	249163385	2910	2910	2910	2910	0
130	20240328	182900	249163385	2910	2910	2910	2910	0
131	20240328	182800	249163385	2910	2910	2910	2910	0
132	20240328	182700	249163385	2910	2910	2910	2910	0
133	20240328	182600	249163385	2910	2910	2910	2910	0
134	20240328	182500	249163385	2910	2910	2910	2910	0
135	20240328	182400	249163385	2910	2910	2910	2910	0
136	20240328	182300	249163385	2910	2910	2910	2910	0
137	20240328	182200	249163385	2910	2910	2910	2910	0
138	20240328	182100	249163385	2910	2910	2910	2910	0
139	20240328	182000	249163385	2910	2910	2910	2910	0
140	20240328	181900	249163385	2910	2910	2910	2910	0
141	20240328	181800	249163385	2910	2910	2910	2910	0
142	20240328	181700	249163385	2910	2910	2910	2910	0
143	20240328	181600	249163385	2910	2910	2910	2910	0
144	20240328	181500	249163385	2910	2910	2910	2910	0
145	20240328	181400	249163385	2910	2910	2910	2910	0
146	20240328	181300	249163385	2910	2910	2910	2910	0
147	20240328	181200	249163385	2910	2910	2910	2910	0
148	20240328	181100	249163385	2910	2910	2910	2910	0
149	20240328	181000	249163385	2910	2910	2910	2910	0
150	20240328	180900	249163385	2910	2910	2910	2910	0
151	20240328	180800	249163385	2910	2910	2910	2910	0
152	20240328	180700	249163385	2910	2910	2910	2910	4394
153	20240328	180600	249163385	2910	2910	2910	2910	0
154	20240328	180500	249163385	2910	2910	2910	2910	0
155	20240328	180400	249163385	2910	2910	2910	2910	0
156	20240328	180300	249163385	2910	2910	2910	2910	0
157	20240328	180200	249163385	2910	2910	2910	2910	0
158	20240328	180100	249163385	2910	2910	2910	2910	0
159	20240328	180000	249163385	2910	2910	2910	2910	0
160	20240328	175900	249163385	2910	2910	2910	2910	0
161	20240328	175800	249163385	2910	2910	2910	2910	0
162	20240328	175700	249163385	2910	2910	2910	2910	0
163	20240328	175600	249163385	2910	2910	2910	2910	0
164	20240328	175500	249163385	2910	2910	2910	2910	0
165	20240328	175400	249163385	2910	2910	2910	2910	0
166	20240328	175300	249163385	2910	2910	2910	2910	0
167	20240328	175200	249163385	2910	2910	2910	2910	0
168	20240328	175100	249163385	2910	2910	2910	2910	0
169	20240328	175000	249163385	2910	2910	2910	2910	0
170	20240328	174900	249163385	2910	2910	2910	2910	0
171	20240328	174800	249163385	2910	2910	2910	2910	0
172	20240328	174700	249163385	2910	2910	2910	2910	0
173	20240328	174600	249163385	2910	2910	2910	2910	0
174	20240328	174500	249163385	2910	2910	2910	2910	0
175	20240328	174400	249163385	2910	2910	2910	2910	0
176	20240328	174300	249163385	2910	2910	2910	2910	0
177	20240328	174200	249163385	2910	2910	2910	2910	0
178	20240328	174100	249163385	2910	2910	2910	2910	0
179	20240328	174000	249163385	2910	2910	2910	2910	0
180	20240328	173900	249163385	2910	2910	2910	2910	0
181	20240328	173800	249163385	2910	2910	2910	2910	0
182	20240328	173700	249163385	2910	2910	2910	2910	4394
183	20240328	173600	249163385	2910	2910	2910	2910	0
184	20240328	173500	249163385	2910	2910	2910	2910	0
185	20240328	173400	249163385	2910	2910	2910	2910	0
186	20240328	173300	249163385	2910	2910	2910	2910	0
187	20240328	173200	249163385	2910	2910	2910	2910	0
188	20240328	173100	249163385	2910	2910	2910	2910	0
189	20240328	173000	249163385	2910	2910	2910	2910	0
190	20240328	172900	249163385	2910	2910	2910	2910	0
191	20240328	172800	249163385	2910	2910	2910	2910	0
192	20240328	172700	249163385	2910	2910	2910	2910	0
193	20240328	172600	249163385	2910	2910	2910	2910	0
194	20240328	172500	249163385	2910	2910	2910	2910	0
195	20240328	172400	249163385	2910	2910	2910	2910	0
196	20240328	172300	249163385	2910	2910	2910	2910	0
197	20240328	172200	249163385	2910	2910	2910	2910	0
198	20240328	172100	249163385	2910	2910	2910	2910	0
199	20240328	172000	249163385	2910	2910	2910	2910	0
200	20240328	171900	249163385	2910	2910	2910	2910	0
201	20240328	171800	249163385	2910	2910	2910	2910	0
202	20240328	171700	249163385	2910	2910	2910	2910	0
203	20240328	171600	249163385	2910	2910	2910	2910	0
204	20240328	171500	249163385	2910	2910	2910	2910	0
205	20240328	171400	249163385	2910	2910	2910	2910	0
206	20240328	171300	249163385	2910	2910	2910	2910	0
207	20240328	171200	249163385	2910	2910	2910	2910	0
208	20240328	171100	249163385	2910	2910	2910	2910	0
209	20240328	171000	249163385	2910	2910	2910	2910	0
210	20240328	170900	249163385	2910	2910	2910	2910	0
211	20240328	170800	249163385	2910	2910	2910	2910	0
212	20240328	170700	249163385	2910	2910	2910	2910	4394
213	20240328	170600	249163385	2910	2910	2910	2910	0
214	20240328	170500	249163385	2910	2910	2910	2910	0
215	20240328	170400	249163385	2910	2910	2910	2910	0
216	20240328	170300	249163385	2910	2910	2910	2910	0
217	20240328	170200	249163385	2910	2910	2910	2910	0
218	20240328	170100	249163385	2910	2910	2910	2910	0
219	20240328	170000	249163385	2910	2910	2910	2910	0
220	20240328	165900	249163385	2910	2910	2910	2910	0
221	20240328	165800	249163385	2910	2910	2910	2910	0
222	20240328	165700	249163385	2910	2910	2910	2910	0
223	20240328	165600	249163385	2910	2910	2910	2910	0
224	20240328	165500	249163385	2910	2910	2910	2910	0
225	20240328	165400	249163385	2910	2910	2910	2910	0
226	20240328	165300	249163385	2910	2910	2910	2910	0
227	20240328	165200	249163385	2910	2910	2910	2910	0
228	20240328	165100	249163385	2910	2910	2910	2910	0
229	20240328	165000	249163385	2910	2910	2910	2910	0
230	20240328	164900	249163385	2910	2910	2910	2910	0
231	20240328	164800	249163385	2910	2910	2910	2910	0
232	20240328	164700	249163385	2910	2910	2910	2910	0
233	20240328	164600	249163385	2910	2910	2910	2910	0
234	20240328	164500	249163385	2910	2910	2910	2910	0
235	20240328	164400	249163385	2910	2910	2910	2910	0
236	20240328	164300	249163385	2910	2910	2910	2910	0
237	20240328	164200	249163385	2910	2910	2910	2910	0
238	20240328	164100	249163385	2910	2910	2910	2910	0
239	20240328	164000	249163385	2910	2910	2910	2910	0
240	20240328	163900	249163385	2910	2910	2910	2910	0
241	20240328	163800	249163385	2910	2910	2910	2910	0
242	20240328	163700	249163385	2910	2910	2910	2910	4394
243	20240328	163600	249163385	2910	2910	2910	2910	0
244	20240328	163500	249163385	2910	2910	2910	2910	0
245	20240328	163400	249163385	2910	2910	2910	2910	0
246	20240328	163300	249163385	2910	2910	2910	2910	0
247	20240328	163200	249163385	2910	2910	2910	2910	0
248	20240328	163100	249163385	2910	2910	2910	2910	0
249	20240328	163000	249163385	2910	2910	2910	2910	0
250	20240328	162900	249163385	2910	2910	2910	2910	0
251	20240328	162800	249163385	2910	2910	2910	2910	0
252	20240328	162700	249163385	2910	2910	2910	2910	0
253	20240328	162600	249163385	2910	2910	2910	2910	0
254	20240328	162500	249163385	2910	2910	2910	2910	0
255	20240328	162400	249163385	2910	2910	2910	2910	0
256	20240328	162300	249163385	2910	2910	2910	2910	0
257	20240328	162200	249163385	2910	2910	2910	2910	0
258	20240328	162100	249163385	2910	2910	2910	2910	0
259	20240328	162000	249163385	2910	2910	2910	2910	0
260	20240328	161900	249163385	2910	2910	2910	2910	0
261	20240328	161800	249163385	2910	2910	2910	2910	0
262	20240328	161700	249163385	2910	2910	2910	2910	0
263	20240328	161600	249163385	2910	2910	2910	2910	0
264	20240328	161500	249163385	2910	2910	2910	2910	0
265	20240328	161400	249163385	2910	2910	2910	2910	0
266	20240328	161300	249163385	2910	2910	2910	2910	0
267	20240328	161200	249163385	2910	2910	2910	2910	0
268	20240328	161100	249163385	2910	2910	2910	2910	0
269	20240328	161000	249163385	2910	2910	2910	2910	0
270	20240328	160900	249163385	2910	2910	2910	2910	0
271	20240328	160800	249163385	2910	2910	2910	2910	0
272	20240328	160700	249163385	2910	2910	2910	2910	4394
273	20240328	160600	249163385	2910	2910	2910	2910	0
274	20240328	160500	249163385	2910	2910	2910	2910	0
275	20240328	160400	249163385	2910	2910	2910	2910	0
276	20240328	160300	249163385	2910	2910	2910	2910	0
277	20240328	160200	249163385	2910	2910	2910	2910	0
278	20240328	160100	249163385	2910	2910	2910	2910	0
279	20240328	160000	249163385	2910	2910	2910	2910	0
280	20240328	155900	249163385	2910	2910	2910	2910	0
281	20240328	155800	249163385	2910	2910	2910	2910	0
282	20240328	155700	249163385	2910	2910	2910	2910	0
283	20240328	155600	249163385	2910	2910	2910	2910	0
284	20240328	155500	249163385	2910	2910	2910	2910	0
285	20240328	155400	249163385	2910	2910	2910	2910	0
286	20240328	155300	249163385	2910	2910	2910	2910	0
287	20240328	155200	249163385	2910	2910	2910	2910	0
288	20240328	155100	249163385	2910	2910	2910	2910	0
289	20240328	155000	249163385	2910	2910	2910	2910	0
290	20240328	154900	249163385	2910	2910	2910	2910	0
291	20240328	154800	249163385	2910	2910	2910	2910	0
292	20240328	154700	249163385	2910	2910	2910	2910	0
293	20240328	154600	249163385	2910	2910	2910	2910	0
294	20240328	154500	249163385	2910	2910	2910	2910	0
295	20240328	154400	249163385	2910	2910	2910	2910	0
296	20240328	154300	249163385	2910	2910	2910	2910	0
297	20240328	154200	249163385	2910	2910	2910	2910	0
298	20240328	154100	249163385	2910	2910	2910	2910	0
299	20240328	154000	249163385	2910	2910	2910	2910	0
300	20240328	153900	249163385	2910	2910	2910	2910	0
301	20240328	153800	249163385	2910	2910	2910	2910	0
302	20240328	153700	249163385	2910	2910	2910	2910	4394
303	20240328	153600	249163385	2910	2910	2910	2910	0
304	20240328	153500	249163385	2910	2910	2910	2910	0
305	20240328	153400	249163385	2910	2910	2910	2910	0
306	20240328	153300	249163385	2910	2910	2910	2910	0
307	20240328	153200	249163385	2910	2910	2910	2910	0
308	20240328	153100	249163385	2910	2910	2910	2910	0
309	20240328	153000	249163385	2910	2910	2910	2910	4394
310	20240328	152900	236376845	2920	2920	2920	2920	0
311	20240328	152800	236376845	2920	2920	2920	2920	0
312	20240328	152700	236376845	2920	2920	2920	2920	0
313	20240328	152600	236376845	2920	2920	2920	2920	0
314	20240328	152500	236376845	2920	2920	2920	2920	0
315	20240328	152400	236376845	2920	2920	2920	2920	0
316	20240328	152300	236376845	2920	2920	2920	2920	0
317	20240328	152200	236376845	2920	2920	2920	2920	0
318	20240328	152100	236376845	2920	2920	2920	2920	0
319	20240328	152000	236376845	2920	2920	2920	2920	0
320	20240328	151900	236376845	2920	2915	2920	2915	352
321	20240328	151800	235349045	2910	2910	2915	2910	821
322	20240328	151700	232959930	2920	2920	2920	2920	0
323	20240328	151600	232959930	2920	2920	2920	2920	0
324	20240328	151500	232959930	2920	2910	2920	2910	2200
325	20240328	151400	226557920	2920	2920	2920	2920	0
326	20240328	151300	226557920	2920	2920	2920	2920	300
327	20240328	151200	225681920	2920	2920	2920	2920	0
328	20240328	151100	225681920	2920	2910	2920	2910	334
329	20240328	151000	224709970	2910	2910	2910	2910	0
330	20240328	150900	224709970	2910	2910	2910	2910	50
331	20240328	150800	224564470	2920	2920	2920	2920	0
332	20240328	150700	224564470	2920	2920	2920	2920	0
333	20240328	150600	224564470	2920	2920	2920	2920	0
334	20240328	150500	224564470	2920	2920	2920	2910	807
335	20240328	150400	222209030	2920	2920	2920	2920	1084
336	20240328	150300	219043750	2920	2920	2920	2920	417
337	20240328	150200	217826110	2910	2915	2915	2910	40
338	20240328	150100	217709615	2915	2915	2915	2915	0
339	20240328	150000	217709615	2915	2915	2915	2915	0
340	20240328	145900	217709615	2915	2915	2915	2915	20
341	20240328	145800	217651315	2915	2915	2915	2915	0
342	20240328	145700	217651315	2915	2910	2915	2910	20
343	20240328	145600	217593065	2925	2925	2925	2925	0
344	20240328	145500	217593065	2925	2925	2925	2925	0
345	20240328	145400	217593065	2925	2925	2925	2925	0
346	20240328	145300	217593065	2925	2925	2925	2925	0
347	20240328	145200	217593065	2925	2925	2925	2925	1
348	20240328	145100	217590140	2910	2910	2910	2910	1
349	20240328	145000	217587230	2915	2915	2915	2915	1
350	20240328	144900	217584315	2920	2920	2920	2920	521
351	20240328	144800	216062995	2920	2920	2920	2920	70
352	20240328	144700	215858595	2920	2925	2925	2920	1010
353	20240328	144600	212904395	2930	2930	2930	2930	0
354	20240328	144500	212904395	2930	2930	2930	2930	0
355	20240328	144400	212904395	2930	2930	2930	2930	0
356	20240328	144300	212904395	2930	2930	2930	2930	0
357	20240328	144200	212904395	2930	2925	2930	2925	146
358	20240328	144100	212476980	2925	2925	2925	2925	6
359	20240328	144000	212459430	2925	2925	2925	2925	0
360	20240328	143900	212459430	2925	2925	2925	2925	0
361	20240328	143800	212459430	2925	2925	2925	2925	0
362	20240328	143700	212459430	2925	2925	2925	2925	1
363	20240328	143600	212456505	2910	2920	2920	2910	240
364	20240328	143500	211757975	2920	2920	2920	2920	4
365	20240328	143400	211746295	2920	2920	2920	2920	0
366	20240328	143300	211746295	2920	2920	2920	2920	0
367	20240328	143200	211746295	2920	2920	2920	2920	0
368	20240328	143100	211746295	2920	2920	2920	2920	0
369	20240328	143000	211746295	2920	2920	2920	2920	0
370	20240328	142900	211746295	2920	2920	2920	2920	70
371	20240328	142800	211541895	2915	2915	2915	2915	0
372	20240328	142700	211541895	2915	2915	2915	2915	0
373	20240328	142600	211541895	2915	2920	2920	2915	100
374	20240328	142500	211250390	2915	2920	2920	2915	58
375	20240328	142400	211081280	2920	2915	2920	2910	433
376	20240328	142300	209816980	2910	2915	2915	2910	2
377	20240328	142200	209811155	2920	2920	2920	2920	0
378	20240328	142100	209811155	2920	2920	2920	2920	4
379	20240328	142000	209799475	2920	2920	2920	2920	0
380	20240328	141900	209799475	2920	2910	2920	2910	801
381	20240328	141800	207463555	2910	2920	2920	2910	1003
382	20240328	141700	204534825	2915	2915	2915	2915	0
383	20240328	141600	204534825	2915	2925	2925	2915	8510
384	20240328	141500	179727555	2925	2925	2925	2925	0
385	20240328	141400	179727555	2925	2925	2925	2925	14
386	20240328	141300	179686605	2930	2930	2930	2930	0
387	20240328	141200	179686605	2930	2930	2930	2930	0
388	20240328	141100	179686605	2930	2930	2930	2930	0
389	20240328	141000	179686605	2930	2930	2930	2930	0
390	20240328	140900	179686605	2930	2930	2930	2930	1000
391	20240328	140800	176756605	2930	2930	2930	2930	100
392	20240328	140700	176463605	2930	2930	2930	2930	1
393	20240328	140600	176460675	2925	2925	2925	2925	7
394	20240328	140500	176440200	2930	2930	2930	2930	0
395	20240328	140400	176440200	2930	2930	2930	2930	1
396	20240328	140300	176437270	2925	2925	2925	2925	0
397	20240328	140200	176437270	2925	2925	2925	2925	0
398	20240328	140100	176437270	2925	2930	2930	2925	600
399	20240328	140000	174680770	2930	2930	2930	2930	0
400	20240328	135900	174680770	2930	2925	2930	2925	30
401	20240328	135800	174593015	2925	2925	2925	2925	0
402	20240328	135700	174593015	2925	2925	2925	2925	0
403	20240328	135600	174593015	2925	2925	2925	2925	2
404	20240328	135500	174587165	2925	2925	2925	2925	0
405	20240328	135400	174587165	2925	2925	2925	2925	1
406	20240328	135300	174584240	2920	2920	2920	2920	0
407	20240328	135200	174584240	2920	2920	2920	2920	0
408	20240328	135100	174584240	2920	2920	2920	2920	0
409	20240328	135000	174584240	2920	2920	2930	2920	855
410	20240328	134900	172087140	2930	2930	2930	2930	144
411	20240328	134800	171665220	2935	2935	2935	2935	0
412	20240328	134700	171665220	2935	2935	2935	2935	0
413	20240328	134600	171665220	2935	2935	2935	2935	0
414	20240328	134500	171665220	2935	2935	2935	2935	0
415	20240328	134400	171665220	2935	2935	2935	2935	100
416	20240328	134300	171371720	2935	2935	2935	2935	10
417	20240328	134200	171342370	2930	2930	2930	2930	102
418	20240328	134100	171043510	2930	2930	2930	2930	0
419	20240328	134000	171043510	2930	2930	2930	2930	50
420	20240328	133900	170897010	2935	2930	2935	2930	11
421	20240328	133800	170864775	2930	2930	2930	2930	0
422	20240328	133700	170864775	2930	2930	2930	2930	0
423	20240328	133600	170864775	2930	2930	2930	2930	0
424	20240328	133500	170864775	2930	2930	2930	2930	10
425	20240328	133400	170835475	2935	2935	2935	2935	0
426	20240328	133300	170835475	2935	2935	2935	2935	610
427	20240328	133200	169045125	2940	2935	2945	2935	261
428	20240328	133100	168277830	2935	2935	2935	2935	350
429	20240328	133000	167250580	2930	2930	2930	2930	0
430	20240328	132900	167250580	2930	2930	2930	2930	0
431	20240328	132800	167250580	2930	2930	2930	2930	1117
432	20240328	132700	163977770	2930	2930	2930	2930	200
433	20240328	132600	163391770	2930	2930	2930	2930	100
434	20240328	132500	163098770	2930	2930	2930	2930	0
435	20240328	132400	163098770	2930	2930	2930	2930	0
436	20240328	132300	163098770	2930	2930	2930	2930	0
437	20240328	132200	163098770	2930	2930	2930	2930	4
438	20240328	132100	163087050	2930	2930	2930	2930	1
439	20240328	132000	163084120	2920	2920	2920	2920	685
440	20240328	131900	161083920	2920	2920	2920	2920	0
441	20240328	131800	161083920	2920	2920	2920	2920	1
442	20240328	131700	161081000	2920	2915	2920	2915	1103
443	20240328	131600	157865240	2920	2920	2920	2920	1
444	20240328	131500	157862320	2920	2920	2920	2920	0
445	20240328	131400	157862320	2920	2920	2920	2920	0
446	20240328	131300	157862320	2920	2920	2920	2915	610
447	20240328	131200	156081520	2925	2930	2930	2925	5
448	20240328	131100	156066880	2930	2930	2930	2930	5
449	20240328	131000	156052230	2930	2930	2930	2930	0
450	20240328	130900	156052230	2930	2930	2930	2930	0
451	20240328	130800	156052230	2930	2930	2930	2930	0
452	20240328	130700	156052230	2930	2930	2930	2930	0
453	20240328	130600	156052230	2930	2930	2930	2930	0
454	20240328	130500	156052230	2930	2930	2930	2930	62
455	20240328	130400	155870570	2915	2915	2915	2915	0
456	20240328	130300	155870570	2915	2915	2915	2915	0
457	20240328	130200	155870570	2915	2915	2915	2915	0
458	20240328	130100	155870570	2915	2930	2930	2915	160
459	20240328	130000	155404155	2915	2915	2915	2915	0
460	20240328	125900	155404155	2915	2920	2920	2915	1708
461	20240328	125800	150421945	2920	2920	2920	2920	0
462	20240328	125700	150421945	2920	2920	2920	2920	673
463	20240328	125600	148456785	2920	2920	2920	2920	0
464	20240328	125500	148456785	2920	2920	2920	2920	34
465	20240328	125400	148357505	2935	2935	2935	2935	0
466	20240328	125300	148357505	2935	2935	2935	2935	0
467	20240328	125200	148357505	2935	2935	2935	2935	40
468	20240328	125100	148240105	2935	2935	2935	2935	0
469	20240328	125000	148240105	2935	2935	2935	2935	0
470	20240328	124900	148240105	2935	2920	2935	2920	701
471	20240328	124800	146193170	2935	2935	2935	2935	0
472	20240328	124700	146193170	2935	2935	2935	2935	1
473	20240328	124600	146190235	2920	2920	2920	2920	17
474	20240328	124500	146140595	2935	2935	2935	2935	1
475	20240328	124400	146137660	2920	2920	2920	2920	0
476	20240328	124300	146137660	2920	2920	2920	2920	23
477	20240328	124200	146070500	2930	2930	2930	2930	0
478	20240328	124100	146070500	2930	2930	2930	2930	11
479	20240328	124000	146038270	2930	2930	2930	2930	0
480	20240328	123900	146038270	2930	2930	2930	2930	174
481	20240328	123800	145528450	2935	2930	2935	2930	5000
482	20240328	123700	130863485	2930	2930	2930	2930	0
483	20240328	123600	130863485	2930	2920	2930	2920	20
484	20240328	123500	130804985	2920	2920	2920	2920	0
485	20240328	123400	130804985	2920	2920	2920	2920	1000
486	20240328	123300	127884985	2930	2930	2930	2930	0
487	20240328	123200	127884985	2930	2930	2930	2930	1
488	20240328	123100	127882055	2920	2920	2920	2920	0
489	20240328	123000	127882055	2920	2925	2925	2920	335
490	20240328	122900	126903790	2930	2930	2930	2930	1
491	20240328	122800	126900860	2925	2925	2925	2925	700
492	20240328	122700	124853360	2930	2930	2930	2930	3
493	20240328	122600	124844570	2930	2930	2930	2930	200
494	20240328	122500	124258570	2925	2925	2925	2925	0
495	20240328	122400	124258570	2925	2925	2925	2925	0
496	20240328	122300	124258570	2925	2925	2925	2925	0
497	20240328	122200	124258570	2925	2925	2925	2925	1
498	20240328	122100	124255645	2925	2925	2925	2925	0
499	20240328	122000	124255645	2925	2925	2925	2925	0
500	20240328	121900	124255645	2925	2925	2925	2925	0
501	20240328	121800	124255645	2925	2925	2925	2925	0
502	20240328	121700	124255645	2925	2925	2925	2925	0
503	20240328	121600	124255645	2925	2925	2925	2925	0
504	20240328	121500	124255645	2925	2925	2925	2925	0
505	20240328	121400	124255645	2925	2925	2925	2925	84
506	20240328	121300	124009945	2925	2925	2925	2925	1
507	20240328	121200	124007020	2925	2925	2925	2925	3
508	20240328	121100	123998245	2925	2925	2925	2925	6
509	20240328	121000	123980695	2925	2925	2925	2925	0
510	20240328	120900	123980695	2925	2925	2925	2925	0
511	20240328	120800	123980695	2925	2925	2925	2925	909
512	20240328	120700	121321870	2925	2925	2925	2925	288
513	20240328	120600	120479470	2925	2925	2925	2925	0
514	20240328	120500	120479470	2925	2925	2925	2925	0
515	20240328	120400	120479470	2925	2925	2925	2925	0
516	20240328	120300	120479470	2925	2925	2925	2925	96
517	20240328	120200	120198670	2930	2930	2930	2930	0
518	20240328	120100	120198670	2930	2930	2930	2930	0
519	20240328	120000	120198670	2930	2930	2930	2930	10
520	20240328	115900	120169370	2930	2930	2930	2930	0
521	20240328	115800	120169370	2930	2930	2930	2930	3
522	20240328	115700	120160580	2930	2930	2930	2930	0
523	20240328	115600	120160580	2930	2930	2930	2930	0
524	20240328	115500	120160580	2930	2930	2930	2930	8
525	20240328	115400	120137140	2935	2935	2935	2935	0
526	20240328	115300	120137140	2935	2935	2935	2935	0
527	20240328	115200	120137140	2935	2935	2935	2935	0
528	20240328	115100	120137140	2935	2935	2935	2935	0
529	20240328	115000	120137140	2935	2935	2935	2935	0
530	20240328	114900	120137140	2935	2935	2935	2935	0
531	20240328	114800	120137140	2935	2935	2935	2935	0
532	20240328	114700	120137140	2935	2935	2935	2935	0
533	20240328	114600	120137140	2935	2935	2935	2935	0
534	20240328	114500	120137140	2935	2935	2935	2935	1
535	20240328	114400	120134205	2925	2935	2935	2925	2229
536	20240328	114300	113613700	2935	2930	2935	2930	5
537	20240328	114200	113599045	2925	2925	2925	2925	0
538	20240328	114100	113599045	2925	2925	2925	2925	200
539	20240328	114000	113014045	2925	2925	2925	2925	0
540	20240328	113900	113014045	2925	2925	2925	2925	0
541	20240328	113800	113014045	2925	2925	2925	2925	0
542	20240328	113700	113014045	2925	2925	2925	2925	0
543	20240328	113600	113014045	2925	2925	2925	2925	1010
544	20240328	113500	110059795	2935	2935	2935	2935	0
545	20240328	113400	110059795	2935	2935	2935	2935	0
546	20240328	113300	110059795	2935	2935	2935	2935	0
547	20240328	113200	110059795	2935	2935	2935	2935	1
548	20240328	113100	110056860	2915	2915	2915	2915	0
549	20240328	113000	110056860	2915	2915	2915	2915	0
550	20240328	112900	110056860	2915	2915	2915	2915	0
551	20240328	112800	110056860	2915	2915	2915	2915	0
552	20240328	112700	110056860	2915	2915	2915	2915	0
553	20240328	112600	110056860	2915	2920	2920	2915	302
554	20240328	112500	109176455	2935	2935	2935	2935	0
555	20240328	112400	109176455	2935	2935	2935	2935	1
556	20240328	112300	109173520	2915	2915	2915	2915	10
557	20240328	112200	109144370	2915	2915	2915	2915	83
558	20240328	112100	108902425	2915	2915	2915	2915	0
559	20240328	112000	108902425	2915	2915	2915	2915	6
560	20240328	111900	108884935	2935	2935	2935	2935	2
561	20240328	111800	108879065	2935	2935	2935	2935	70
562	20240328	111700	108673615	2935	2935	2935	2935	0
563	20240328	111600	108673615	2935	2930	2935	2930	695
564	20240328	111500	106636715	2935	2935	2935	2935	0
565	20240328	111400	106636715	2935	2935	2935	2935	0
566	20240328	111300	106636715	2935	2935	2935	2935	50
567	20240328	111200	106489965	2935	2920	2935	2910	1061
568	20240328	111100	103383830	2910	2910	2910	2910	0
569	20240328	111000	103383830	2910	2910	2910	2910	0
570	20240328	110900	103383830	2910	2910	2910	2910	0
571	20240328	110800	103383830	2910	2910	2910	2910	0
572	20240328	110700	103383830	2910	2910	2910	2910	0
573	20240328	110600	103383830	2910	2925	2925	2910	1000
574	20240328	110500	100469885	2930	2930	2930	2930	10
575	20240328	110400	100440585	2920	2920	2920	2920	120
576	20240328	110300	100090185	2935	2920	2935	2920	131
577	20240328	110200	99706150	2930	2930	2930	2930	30
578	20240328	110100	99618250	2935	2935	2935	2935	2
579	20240328	110000	99612380	2935	2935	2935	2935	60
580	20240328	105900	99436280	2935	2935	2935	2935	10
581	20240328	105800	99406930	2935	2935	2935	2935	45
582	20240328	105700	99274855	2935	2935	2935	2935	1
583	20240328	105600	99271920	2930	2930	2930	2930	0
584	20240328	105500	99271920	2930	2930	2930	2930	0
585	20240328	105400	99271920	2930	2930	2930	2930	10
586	20240328	105300	99242620	2930	2930	2930	2930	1084
587	20240328	105200	96066500	2935	2930	2935	2930	1359
588	20240328	105100	92081875	2920	2920	2920	2920	0
589	20240328	105000	92081875	2920	2920	2920	2920	0
590	20240328	104900	92081875	2920	2920	2920	2920	0
591	20240328	104800	92081875	2920	2920	2920	2920	0
592	20240328	104700	92081875	2920	2920	2920	2920	0
593	20240328	104600	92081875	2920	2920	2920	2920	0
594	20240328	104500	92081875	2920	2920	2920	2920	772
595	20240328	104400	89827635	2920	2920	2920	2920	0
596	20240328	104300	89827635	2920	2925	2925	2920	1172
597	20240328	104200	86403895	2920	2920	2920	2920	0
598	20240328	104100	86403895	2920	2925	2925	2920	11
599	20240328	104000	86371725	2925	2925	2925	2925	266
600	20240328	103900	85593675	2930	2925	2930	2925	136
601	20240328	103800	85195870	2925	2925	2925	2925	25
602	20240328	103700	85122745	2925	2925	2925	2925	35
603	20240328	103600	85020370	2925	2925	2925	2925	19
604	20240328	103500	84964795	2925	2925	2925	2925	0
605	20240328	103400	84964795	2925	2925	2925	2925	0
606	20240328	103300	84964795	2925	2925	2925	2925	20
607	20240328	103200	84906295	2930	2930	2930	2930	200
608	20240328	103100	84320295	2930	2930	2930	2930	0
609	20240328	103000	84320295	2930	2930	2930	2930	195
610	20240328	102900	83748945	2930	2930	2930	2930	0
611	20240328	102800	83748945	2930	2930	2930	2930	100
612	20240328	102700	83455945	2930	2930	2930	2930	0
613	20240328	102600	83455945	2930	2930	2930	2930	0
614	20240328	102500	83455945	2930	2925	2930	2925	824
615	20240328	102400	81045740	2920	2920	2920	2920	40
616	20240328	102300	80928940	2925	2920	2925	2920	320
617	20240328	102200	79994535	2910	2910	2910	2910	0
618	20240328	102100	79994535	2910	2910	2910	2910	1600
619	20240328	102000	75338535	2905	2905	2905	2905	9
620	20240328	101900	75312390	2910	2930	2930	2905	2294
621	20240328	101800	68626815	2930	2925	2930	2925	169
622	20240328	101700	68132485	2925	2925	2925	2925	1
623	20240328	101600	68129560	2920	2920	2920	2920	0
624	20240328	101500	68129560	2920	2920	2920	2920	0
625	20240328	101400	68129560	2920	2920	2920	2920	0
626	20240328	101300	68129560	2920	2920	2920	2920	911
627	20240328	101200	65469440	2920	2920	2920	2920	0
628	20240328	101100	65469440	2920	2920	2920	2920	0
629	20240328	101000	65469440	2920	2920	2920	2920	2290
630	20240328	100900	58782640	2920	2920	2920	2920	2867
631	20240328	100800	50411000	2920	2920	2920	2920	134
632	20240328	100700	50019720	2920	2920	2920	2920	490
633	20240328	100600	48588920	2920	2920	2920	2920	10
634	20240328	100500	48559720	2925	2925	2925	2925	1
635	20240328	100400	48556795	2915	2915	2915	2915	0
636	20240328	100300	48556795	2915	2915	2915	2915	10
637	20240328	100200	48527645	2930	2915	2930	2915	2
638	20240328	100100	48521800	2930	2930	2930	2930	1
639	20240328	100000	48518870	2930	2930	2930	2930	0
640	20240328	095900	48518870	2930	2930	2930	2930	0
641	20240328	095800	48518870	2930	2935	2935	2930	1012
642	20240328	095700	45553665	2930	2930	2930	2930	30
643	20240328	095600	45465765	2935	2935	2935	2935	2
644	20240328	095500	45459895	2930	2930	2930	2930	1139
645	20240328	095400	42122625	2925	2925	2925	2925	0
646	20240328	095300	42122625	2925	2915	2925	2915	1498
647	20240328	095200	37742525	2915	2915	2915	2915	7
648	20240328	095100	37722120	2915	2920	2920	2905	730
649	20240328	095000	35599270	2920	2920	2920	2920	0
650	20240328	094900	35599270	2920	2910	2920	2910	35
651	20240328	094800	35497410	2920	2920	2920	2920	0
652	20240328	094700	35497410	2920	2920	2920	2920	200
653	20240328	094600	34913410	2920	2920	2920	2920	0
654	20240328	094500	34913410	2920	2920	2920	2920	0
655	20240328	094400	34913410	2920	2910	2920	2910	85
656	20240328	094300	34666050	2915	2915	2915	2915	587
657	20240328	094200	32954945	2905	2915	2915	2905	501
658	20240328	094100	31499530	2905	2910	2910	2905	718
659	20240328	094000	29410200	2910	2910	2910	2910	30
660	20240328	093900	29322900	2910	2905	2910	2905	510
661	20240328	093800	27838850	2905	2905	2905	2905	0
662	20240328	093700	27838850	2905	2905	2905	2905	52
663	20240328	093600	27687790	2910	2910	2910	2910	0
664	20240328	093500	27687790	2910	2910	2910	2910	864
665	20240328	093400	25173550	2910	2910	2910	2910	692
666	20240328	093300	23159830	2915	2915	2915	2915	0
667	20240328	093200	23159830	2915	2915	2915	2915	1
668	20240328	093100	23156915	2910	2910	2910	2910	14
669	20240328	093000	23116175	2915	2915	2915	2915	400
670	20240328	092900	21950175	2920	2915	2920	2915	195
671	20240328	092800	21381530	2930	2930	2930	2930	0
672	20240328	092700	21381530	2930	2930	2930	2930	0
673	20240328	092600	21381530	2930	2930	2930	2930	1
674	20240328	092500	21378600	2915	2915	2915	2915	0
675	20240328	092400	21378600	2915	2915	2915	2915	265
676	20240328	092300	20606125	2915	2920	2920	2915	106
677	20240328	092200	20297120	2920	2920	2920	2920	90
678	20240328	092100	20034320	2920	2920	2920	2920	0
679	20240328	092000	20034320	2920	2920	2920	2920	9
680	20240328	091900	20008040	2920	2920	2920	2920	0
681	20240328	091800	20008040	2920	2920	2920	2920	1
682	20240328	091700	20005120	2910	2930	2930	2910	106
683	20240328	091600	19695220	2930	2910	2930	2910	7
684	20240328	091500	19674830	2910	2910	2910	2910	0
685	20240328	091400	19674830	2910	2920	2920	2910	2733
686	20240328	091300	11720130	2920	2920	2920	2920	0
687	20240328	091200	11720130	2920	2920	2920	2920	343
688	20240328	091100	10718570	2920	2920	2920	2920	20
689	20240328	091000	10660170	2930	2920	2930	2920	695
690	20240328	090900	8630760	2925	2925	2925	2925	690
691	20240328	090800	6612510	2930	2930	2930	2930	0
692	20240328	090700	6612510	2930	2930	2930	2930	1
693	20240328	090600	6609580	2930	2930	2930	2930	1
694	20240328	090500	6606650	2930	2930	2930	2930	38
695	20240328	090400	6495310	2930	2930	2930	2930	17
696	20240328	090300	6445500	2920	2920	2920	2920	0
697	20240328	090200	6445500	2920	2925	2930	2920	91
698	20240328	090100	6179570	2930	2930	2930	2930	316
699	20240328	090000	5253690	2920	2900	2935	2900	1804