KissMeData/187420/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	200400	548748975	3945	3945	3945	3945	2687
3	20240328	200300	548748975	3945	3945	3945	3945	0
4	20240328	200200	548748975	3945	3945	3945	3945	0
5	20240328	200100	548748975	3945	3945	3945	3945	0
6	20240328	200000	548748975	3945	3945	3945	3945	0
7	20240328	195900	548748975	3945	3945	3945	3945	0
8	20240328	195800	548748975	3945	3945	3945	3945	0
9	20240328	195700	548748975	3945	3945	3945	3945	0
10	20240328	195600	548748975	3945	3945	3945	3945	0
11	20240328	195500	548748975	3945	3945	3945	3945	0
12	20240328	195400	548748975	3945	3945	3945	3945	0
13	20240328	195300	548748975	3945	3945	3945	3945	0
14	20240328	195200	548748975	3945	3945	3945	3945	0
15	20240328	195100	548748975	3945	3945	3945	3945	0
16	20240328	195000	548748975	3945	3945	3945	3945	0
17	20240328	194900	548748975	3945	3945	3945	3945	0
18	20240328	194800	548748975	3945	3945	3945	3945	0
19	20240328	194700	548748975	3945	3945	3945	3945	0
20	20240328	194600	548748975	3945	3945	3945	3945	0
21	20240328	194500	548748975	3945	3945	3945	3945	0
22	20240328	194400	548748975	3945	3945	3945	3945	0
23	20240328	194300	548748975	3945	3945	3945	3945	0
24	20240328	194200	548748975	3945	3945	3945	3945	0
25	20240328	194100	548748975	3945	3945	3945	3945	0
26	20240328	194000	548748975	3945	3945	3945	3945	0
27	20240328	193900	548748975	3945	3945	3945	3945	0
28	20240328	193800	548748975	3945	3945	3945	3945	0
29	20240328	193700	548748975	3945	3945	3945	3945	0
30	20240328	193600	548748975	3945	3945	3945	3945	0
31	20240328	193500	548748975	3945	3945	3945	3945	0
32	20240328	193400	548748975	3945	3945	3945	3945	2687
33	20240328	193300	548748975	3945	3945	3945	3945	0
34	20240328	193200	548748975	3945	3945	3945	3945	0
35	20240328	193100	548748975	3945	3945	3945	3945	0
36	20240328	193000	548748975	3945	3945	3945	3945	0
37	20240328	192900	548748975	3945	3945	3945	3945	0
38	20240328	192800	548748975	3945	3945	3945	3945	0
39	20240328	192700	548748975	3945	3945	3945	3945	0
40	20240328	192600	548748975	3945	3945	3945	3945	0
41	20240328	192500	548748975	3945	3945	3945	3945	0
42	20240328	192400	548748975	3945	3945	3945	3945	0
43	20240328	192300	548748975	3945	3945	3945	3945	0
44	20240328	192200	548748975	3945	3945	3945	3945	0
45	20240328	192100	548748975	3945	3945	3945	3945	0
46	20240328	192000	548748975	3945	3945	3945	3945	0
47	20240328	191900	548748975	3945	3945	3945	3945	0
48	20240328	191800	548748975	3945	3945	3945	3945	0
49	20240328	191700	548748975	3945	3945	3945	3945	0
50	20240328	191600	548748975	3945	3945	3945	3945	0
51	20240328	191500	548748975	3945	3945	3945	3945	0
52	20240328	191400	548748975	3945	3945	3945	3945	0
53	20240328	191300	548748975	3945	3945	3945	3945	0
54	20240328	191200	548748975	3945	3945	3945	3945	0
55	20240328	191100	548748975	3945	3945	3945	3945	0
56	20240328	191000	548748975	3945	3945	3945	3945	0
57	20240328	190900	548748975	3945	3945	3945	3945	0
58	20240328	190800	548748975	3945	3945	3945	3945	0
59	20240328	190700	548748975	3945	3945	3945	3945	0
60	20240328	190600	548748975	3945	3945	3945	3945	0
61	20240328	190500	548748975	3945	3945	3945	3945	0
62	20240328	190400	548748975	3945	3945	3945	3945	2687
63	20240328	190300	548748975	3945	3945	3945	3945	0
64	20240328	190200	548748975	3945	3945	3945	3945	0
65	20240328	190100	548748975	3945	3945	3945	3945	0
66	20240328	190000	548748975	3945	3945	3945	3945	0
67	20240328	185900	548748975	3945	3945	3945	3945	0
68	20240328	185800	548748975	3945	3945	3945	3945	0
69	20240328	185700	548748975	3945	3945	3945	3945	0
70	20240328	185600	548748975	3945	3945	3945	3945	0
71	20240328	185500	548748975	3945	3945	3945	3945	0
72	20240328	185400	548748975	3945	3945	3945	3945	0
73	20240328	185300	548748975	3945	3945	3945	3945	0
74	20240328	185200	548748975	3945	3945	3945	3945	0
75	20240328	185100	548748975	3945	3945	3945	3945	0
76	20240328	185000	548748975	3945	3945	3945	3945	0
77	20240328	184900	548748975	3945	3945	3945	3945	0
78	20240328	184800	548748975	3945	3945	3945	3945	0
79	20240328	184700	548748975	3945	3945	3945	3945	0
80	20240328	184600	548748975	3945	3945	3945	3945	0
81	20240328	184500	548748975	3945	3945	3945	3945	0
82	20240328	184400	548748975	3945	3945	3945	3945	0
83	20240328	184300	548748975	3945	3945	3945	3945	0
84	20240328	184200	548748975	3945	3945	3945	3945	0
85	20240328	184100	548748975	3945	3945	3945	3945	0
86	20240328	184000	548748975	3945	3945	3945	3945	0
87	20240328	183900	548748975	3945	3945	3945	3945	0
88	20240328	183800	548748975	3945	3945	3945	3945	0
89	20240328	183700	548748975	3945	3945	3945	3945	0
90	20240328	183600	548748975	3945	3945	3945	3945	0
91	20240328	183500	548748975	3945	3945	3945	3945	0
92	20240328	183400	548748975	3945	3945	3945	3945	2687
93	20240328	183300	548748975	3945	3945	3945	3945	0
94	20240328	183200	548748975	3945	3945	3945	3945	0
95	20240328	183100	548748975	3945	3945	3945	3945	0
96	20240328	183000	548748975	3945	3945	3945	3945	0
97	20240328	182900	548748975	3945	3945	3945	3945	0
98	20240328	182800	548748975	3945	3945	3945	3945	0
99	20240328	182700	548748975	3945	3945	3945	3945	0
100	20240328	182600	548748975	3945	3945	3945	3945	0
101	20240328	182500	548748975	3945	3945	3945	3945	0
102	20240328	182400	548748975	3945	3945	3945	3945	0
103	20240328	182300	548748975	3945	3945	3945	3945	0
104	20240328	182200	548748975	3945	3945	3945	3945	0
105	20240328	182100	548748975	3945	3945	3945	3945	0
106	20240328	182000	548748975	3945	3945	3945	3945	0
107	20240328	181900	548748975	3945	3945	3945	3945	0
108	20240328	181800	548748975	3945	3945	3945	3945	0
109	20240328	181700	548748975	3945	3945	3945	3945	0
110	20240328	181600	548748975	3945	3945	3945	3945	0
111	20240328	181500	548748975	3945	3945	3945	3945	0
112	20240328	181400	548748975	3945	3945	3945	3945	0
113	20240328	181300	548748975	3945	3945	3945	3945	0
114	20240328	181200	548748975	3945	3945	3945	3945	0
115	20240328	181100	548748975	3945	3945	3945	3945	0
116	20240328	181000	548748975	3945	3945	3945	3945	0
117	20240328	180900	548748975	3945	3945	3945	3945	0
118	20240328	180800	548748975	3945	3945	3945	3945	0
119	20240328	180700	548748975	3945	3945	3945	3945	0
120	20240328	180600	548748975	3945	3945	3945	3945	0
121	20240328	180500	548748975	3945	3945	3945	3945	0
122	20240328	180400	548748975	3945	3945	3945	3945	2687
123	20240328	180300	548748975	3945	3945	3945	3945	0
124	20240328	180200	548748975	3945	3945	3945	3945	0
125	20240328	180100	548748975	3945	3945	3945	3945	0
126	20240328	180000	548748975	3945	3945	3945	3945	0
127	20240328	175900	548748975	3945	3945	3945	3945	0
128	20240328	175800	548748975	3945	3945	3945	3945	0
129	20240328	175700	548748975	3945	3945	3945	3945	0
130	20240328	175600	548748975	3945	3945	3945	3945	0
131	20240328	175500	548748975	3945	3945	3945	3945	0
132	20240328	175400	548748975	3945	3945	3945	3945	0
133	20240328	175300	548748975	3945	3945	3945	3945	0
134	20240328	175200	548748975	3945	3945	3945	3945	0
135	20240328	175100	548748975	3945	3945	3945	3945	0
136	20240328	175000	548748975	3945	3945	3945	3945	0
137	20240328	174900	548748975	3945	3945	3945	3945	0
138	20240328	174800	548748975	3945	3945	3945	3945	0
139	20240328	174700	548748975	3945	3945	3945	3945	0
140	20240328	174600	548748975	3945	3945	3945	3945	0
141	20240328	174500	548748975	3945	3945	3945	3945	0
142	20240328	174400	548748975	3945	3945	3945	3945	0
143	20240328	174300	548748975	3945	3945	3945	3945	0
144	20240328	174200	548748975	3945	3945	3945	3945	0
145	20240328	174100	548748975	3945	3945	3945	3945	0
146	20240328	174000	548748975	3945	3945	3945	3945	0
147	20240328	173900	548748975	3945	3945	3945	3945	0
148	20240328	173800	548748975	3945	3945	3945	3945	0
149	20240328	173700	548748975	3945	3945	3945	3945	0
150	20240328	173600	548748975	3945	3945	3945	3945	0
151	20240328	173500	548748975	3945	3945	3945	3945	0
152	20240328	173400	548748975	3945	3945	3945	3945	2687
153	20240328	173300	548748975	3945	3945	3945	3945	0
154	20240328	173200	548748975	3945	3945	3945	3945	0
155	20240328	173100	548748975	3945	3945	3945	3945	0
156	20240328	173000	548748975	3945	3945	3945	3945	0
157	20240328	172900	548748975	3945	3945	3945	3945	0
158	20240328	172800	548748975	3945	3945	3945	3945	0
159	20240328	172700	548748975	3945	3945	3945	3945	0
160	20240328	172600	548748975	3945	3945	3945	3945	0
161	20240328	172500	548748975	3945	3945	3945	3945	0
162	20240328	172400	548748975	3945	3945	3945	3945	0
163	20240328	172300	548748975	3945	3945	3945	3945	0
164	20240328	172200	548748975	3945	3945	3945	3945	0
165	20240328	172100	548748975	3945	3945	3945	3945	0
166	20240328	172000	548748975	3945	3945	3945	3945	0
167	20240328	171900	548748975	3945	3945	3945	3945	0
168	20240328	171800	548748975	3945	3945	3945	3945	0
169	20240328	171700	548748975	3945	3945	3945	3945	0
170	20240328	171600	548748975	3945	3945	3945	3945	0
171	20240328	171500	548748975	3945	3945	3945	3945	0
172	20240328	171400	548748975	3945	3945	3945	3945	0
173	20240328	171300	548748975	3945	3945	3945	3945	0
174	20240328	171200	548748975	3945	3945	3945	3945	0
175	20240328	171100	548748975	3945	3945	3945	3945	0
176	20240328	171000	548748975	3945	3945	3945	3945	0
177	20240328	170900	548748975	3945	3945	3945	3945	0
178	20240328	170800	548748975	3945	3945	3945	3945	0
179	20240328	170700	548748975	3945	3945	3945	3945	0
180	20240328	170600	548748975	3945	3945	3945	3945	0
181	20240328	170500	548748975	3945	3945	3945	3945	0
182	20240328	170400	548748975	3945	3945	3945	3945	2687
183	20240328	170300	548748975	3945	3945	3945	3945	0
184	20240328	170200	548748975	3945	3945	3945	3945	0
185	20240328	170100	548748975	3945	3945	3945	3945	0
186	20240328	170000	548748975	3945	3945	3945	3945	0
187	20240328	165900	548748975	3945	3945	3945	3945	0
188	20240328	165800	548748975	3945	3945	3945	3945	0
189	20240328	165700	548748975	3945	3945	3945	3945	0
190	20240328	165600	548748975	3945	3945	3945	3945	0
191	20240328	165500	548748975	3945	3945	3945	3945	0
192	20240328	165400	548748975	3945	3945	3945	3945	0
193	20240328	165300	548748975	3945	3945	3945	3945	0
194	20240328	165200	548748975	3945	3945	3945	3945	0
195	20240328	165100	548748975	3945	3945	3945	3945	0
196	20240328	165000	548748975	3945	3945	3945	3945	0
197	20240328	164900	548748975	3945	3945	3945	3945	0
198	20240328	164800	548748975	3945	3945	3945	3945	0
199	20240328	164700	548748975	3945	3945	3945	3945	0
200	20240328	164600	548748975	3945	3945	3945	3945	0
201	20240328	164500	548748975	3945	3945	3945	3945	0
202	20240328	164400	548748975	3945	3945	3945	3945	0
203	20240328	164300	548748975	3945	3945	3945	3945	0
204	20240328	164200	548748975	3945	3945	3945	3945	0
205	20240328	164100	548748975	3945	3945	3945	3945	0
206	20240328	164000	548748975	3945	3945	3945	3945	0
207	20240328	163900	548748975	3945	3945	3945	3945	0
208	20240328	163800	548748975	3945	3945	3945	3945	0
209	20240328	163700	548748975	3945	3945	3945	3945	0
210	20240328	163600	548748975	3945	3945	3945	3945	0
211	20240328	163500	548748975	3945	3945	3945	3945	0
212	20240328	163400	548748975	3945	3945	3945	3945	2687
213	20240328	163300	548748975	3945	3945	3945	3945	0
214	20240328	163200	548748975	3945	3945	3945	3945	0
215	20240328	163100	548748975	3945	3945	3945	3945	0
216	20240328	163000	548748975	3945	3945	3945	3945	0
217	20240328	162900	548748975	3945	3945	3945	3945	0
218	20240328	162800	548748975	3945	3945	3945	3945	0
219	20240328	162700	548748975	3945	3945	3945	3945	0
220	20240328	162600	548748975	3945	3945	3945	3945	0
221	20240328	162500	548748975	3945	3945	3945	3945	0
222	20240328	162400	548748975	3945	3945	3945	3945	0
223	20240328	162300	548748975	3945	3945	3945	3945	0
224	20240328	162200	548748975	3945	3945	3945	3945	0
225	20240328	162100	548748975	3945	3945	3945	3945	0
226	20240328	162000	548748975	3945	3945	3945	3945	0
227	20240328	161900	548748975	3945	3945	3945	3945	0
228	20240328	161800	548748975	3945	3945	3945	3945	0
229	20240328	161700	548748975	3945	3945	3945	3945	0
230	20240328	161600	548748975	3945	3945	3945	3945	0
231	20240328	161500	548748975	3945	3945	3945	3945	0
232	20240328	161400	548748975	3945	3945	3945	3945	0
233	20240328	161300	548748975	3945	3945	3945	3945	0
234	20240328	161200	548748975	3945	3945	3945	3945	0
235	20240328	161100	548748975	3945	3945	3945	3945	0
236	20240328	161000	548748975	3945	3945	3945	3945	0
237	20240328	160900	548748975	3945	3945	3945	3945	0
238	20240328	160800	548748975	3945	3945	3945	3945	0
239	20240328	160700	548748975	3945	3945	3945	3945	0
240	20240328	160600	548748975	3945	3945	3945	3945	0
241	20240328	160500	548748975	3945	3945	3945	3945	0
242	20240328	160400	548748975	3945	3945	3945	3945	2687
243	20240328	160300	548748975	3945	3945	3945	3945	0
244	20240328	160200	548748975	3945	3945	3945	3945	0
245	20240328	160100	548748975	3945	3945	3945	3945	0
246	20240328	160000	548748975	3945	3945	3945	3945	0
247	20240328	155900	548748975	3945	3945	3945	3945	0
248	20240328	155800	548748975	3945	3945	3945	3945	0
249	20240328	155700	548748975	3945	3945	3945	3945	0
250	20240328	155600	548748975	3945	3945	3945	3945	0
251	20240328	155500	548748975	3945	3945	3945	3945	0
252	20240328	155400	548748975	3945	3945	3945	3945	0
253	20240328	155300	548748975	3945	3945	3945	3945	0
254	20240328	155200	548748975	3945	3945	3945	3945	0
255	20240328	155100	548748975	3945	3945	3945	3945	0
256	20240328	155000	548748975	3945	3945	3945	3945	0
257	20240328	154900	548748975	3945	3945	3945	3945	0
258	20240328	154800	548748975	3945	3945	3945	3945	0
259	20240328	154700	548748975	3945	3945	3945	3945	0
260	20240328	154600	548748975	3945	3945	3945	3945	0
261	20240328	154500	548748975	3945	3945	3945	3945	0
262	20240328	154400	548748975	3945	3945	3945	3945	0
263	20240328	154300	548748975	3945	3945	3945	3945	0
264	20240328	154200	548748975	3945	3945	3945	3945	0
265	20240328	154100	548748975	3945	3945	3945	3945	0
266	20240328	154000	548748975	3945	3945	3945	3945	0
267	20240328	153900	548748975	3945	3945	3945	3945	0
268	20240328	153800	548748975	3945	3945	3945	3945	0
269	20240328	153700	548748975	3945	3945	3945	3945	0
270	20240328	153600	548748975	3945	3945	3945	3945	0
271	20240328	153500	548748975	3945	3945	3945	3945	0
272	20240328	153400	548748975	3945	3945	3945	3945	2687
273	20240328	153300	548748975	3945	3945	3945	3945	0
274	20240328	153200	548748975	3945	3945	3945	3945	0
275	20240328	153100	548748975	3945	3945	3945	3945	0
276	20240328	153000	548748975	3945	3945	3945	3945	2687
277	20240328	152900	538148760	3970	3970	3970	3970	0
278	20240328	152800	538148760	3970	3970	3970	3970	0
279	20240328	152700	538148760	3970	3970	3970	3970	0
280	20240328	152600	538148760	3970	3970	3970	3970	0
281	20240328	152500	538148760	3970	3970	3970	3970	0
282	20240328	152400	538148760	3970	3970	3970	3970	0
283	20240328	152300	538148760	3970	3970	3970	3970	0
284	20240328	152200	538148760	3970	3970	3970	3970	0
285	20240328	152100	538148760	3970	3970	3970	3970	0
286	20240328	152000	538148760	3970	3970	3970	3970	0
287	20240328	151900	538148760	3970	3980	3980	3970	590
288	20240328	151800	535805560	3980	3975	3985	3975	254
289	20240328	151700	534795630	3975	3975	3975	3975	50
290	20240328	151600	534596880	3975	3975	3975	3975	50
291	20240328	151500	534398130	3975	3975	3975	3975	0
292	20240328	151400	534398130	3975	3975	3975	3975	6
293	20240328	151300	534374280	3975	3965	3975	3965	258
294	20240328	151200	533350300	3970	3940	3970	3930	1774
295	20240328	151100	526363365	3955	3945	3955	3945	18
296	20240328	151000	526292345	3980	3955	3980	3925	30005
297	20240328	150900	408405105	3945	3985	3985	3945	5398
298	20240328	150800	386988480	3980	4005	4005	3980	104
299	20240328	150700	386574535	4005	3995	4005	3995	20
300	20240328	150600	386494550	3980	3980	3980	3980	0
301	20240328	150500	386494550	3980	3980	3980	3980	647
302	20240328	150400	383919490	4000	4000	4000	4000	0
303	20240328	150300	383919490	4000	4000	4000	4000	0
304	20240328	150200	383919490	4000	4000	4000	4000	1
305	20240328	150100	383915490	3980	3980	3980	3980	0
306	20240328	150000	383915490	3980	3980	3980	3980	0
307	20240328	145900	383915490	3980	3980	3980	3980	71
308	20240328	145800	383632910	3980	3980	3980	3980	103
309	20240328	145700	383222970	4000	4000	4000	4000	0
310	20240328	145600	383222970	4000	4000	4000	4000	0
311	20240328	145500	383222970	4000	4000	4000	4000	12
312	20240328	145400	383174970	4000	4005	4005	4000	201
313	20240328	145300	382370965	3990	3990	3990	3990	0
314	20240328	145200	382370965	3990	3980	4005	3980	501
315	20240328	145100	380371970	3970	3970	3970	3970	0
316	20240328	145000	380371970	3970	3975	3975	3970	40
317	20240328	144900	380213135	3990	3990	3990	3990	41
318	20240328	144800	380049545	3970	3970	3970	3970	40
319	20240328	144700	379890745	3990	3990	3990	3990	0
320	20240328	144600	379890745	3990	3990	3990	3990	0
321	20240328	144500	379890745	3990	3990	3990	3990	0
322	20240328	144400	379890745	3990	3990	3990	3990	1
323	20240328	144300	379886755	3990	3990	3990	3990	14
324	20240328	144200	379830895	3965	3960	3965	3960	281
325	20240328	144100	378717440	3970	3970	3970	3970	0
326	20240328	144000	378717440	3970	3980	3980	3970	200
327	20240328	143900	377922440	3985	3955	3985	3950	730
328	20240328	143800	375037640	3955	3955	3955	3955	35
329	20240328	143700	374899215	3955	3960	3960	3955	1049
330	20240328	143600	370749310	3960	3960	3960	3960	0
331	20240328	143500	370749310	3960	3990	3990	3955	555
332	20240328	143400	368547260	4000	4000	4000	4000	100
333	20240328	143300	368147260	4000	4000	4000	4000	2
334	20240328	143200	368139260	4000	4000	4000	4000	111
335	20240328	143100	367695260	4000	4000	4000	4000	4
336	20240328	143000	367679260	4010	3985	4010	3980	267
337	20240328	142900	366614100	4010	4010	4010	4010	0
338	20240328	142800	366614100	4010	4000	4010	4000	51
339	20240328	142700	366410090	4000	3985	4000	3955	865
340	20240328	142600	362976080	4010	4005	4010	4005	200
341	20240328	142500	362174780	4005	4000	4005	4000	450
342	20240328	142400	360372535	4005	4005	4005	4005	0
343	20240328	142300	360372535	4005	4005	4005	4005	50
344	20240328	142200	360172285	4000	4000	4000	4000	0
345	20240328	142100	360172285	4000	4000	4000	4000	0
346	20240328	142000	360172285	4000	4005	4005	4000	66
347	20240328	141900	359908205	4010	4010	4010	4010	0
348	20240328	141800	359908205	4010	4010	4010	4010	0
349	20240328	141700	359908205	4010	3970	4010	3970	500
350	20240328	141600	357908045	3965	3965	3965	3965	33
351	20240328	141500	357777200	3965	3965	3965	3965	228
352	20240328	141400	356873180	3965	4010	4010	3965	1254
353	20240328	141300	351895375	3970	3970	4015	3970	929
354	20240328	141200	348185055	4000	4000	4000	4000	0
355	20240328	141100	348185055	4000	4000	4000	4000	0
356	20240328	141000	348185055	4000	4020	4020	4000	6
357	20240328	140900	348161035	4000	3960	4000	3950	406
358	20240328	140800	346554655	3950	3960	3975	3950	2603
359	20240328	140700	336223490	3970	3950	3970	3945	751
360	20240328	140600	333259880	3965	3970	3970	3960	206
361	20240328	140500	332443090	3950	3960	3960	3950	1475
362	20240328	140400	326614730	3985	3980	3985	3980	11
363	20240328	140300	326570900	3960	3975	3975	3960	1409
364	20240328	140200	320987855	3975	3970	3975	3970	72
365	20240328	140100	320701915	3970	3985	3985	3970	1000
366	20240328	140000	316727405	3980	3985	3985	3980	371
367	20240328	135900	315249890	3990	3990	3990	3990	13
368	20240328	135800	315198020	3995	3995	3995	3995	1
369	20240328	135700	315194025	3985	3985	3985	3985	224
370	20240328	135600	314301385	3990	4005	4005	3990	1534
371	20240328	135500	308170510	4030	4030	4030	4030	22
372	20240328	135400	308081850	4000	4000	4000	4000	0
373	20240328	135300	308081850	4000	4000	4000	4000	0
374	20240328	135200	308081850	4000	4000	4000	4000	0
375	20240328	135100	308081850	4000	4000	4000	4000	0
376	20240328	135000	308081850	4000	4000	4000	4000	0
377	20240328	134900	308081850	4000	4000	4000	4000	0
378	20240328	134800	308081850	4000	4000	4000	4000	0
379	20240328	134700	308081850	4000	4000	4000	4000	0
380	20240328	134600	308081850	4000	4000	4000	4000	0
381	20240328	134500	308081850	4000	4000	4000	4000	0
382	20240328	134400	308081850	4000	4000	4000	4000	0
383	20240328	134300	308081850	4000	4025	4025	4000	10174
384	20240328	134200	267325565	4025	4035	4035	4025	589
385	20240328	134100	264952795	4035	4035	4035	4035	0
386	20240328	134000	264952795	4035	4035	4035	4035	400
387	20240328	133900	263338795	4040	4040	4040	4040	16
388	20240328	133800	263274155	4040	4040	4040	4040	0
389	20240328	133700	263274155	4040	4040	4040	4040	46
390	20240328	133600	263088315	4040	4040	4040	4040	0
391	20240328	133500	263088315	4040	4040	4040	4040	55
392	20240328	133400	262866115	4040	4040	4040	4040	35
393	20240328	133300	262724715	4040	4040	4040	4040	4
394	20240328	133200	262708555	4040	4040	4040	4040	38
395	20240328	133100	262555035	4040	4040	4040	4040	30
396	20240328	133000	262433835	4040	4040	4040	4040	39
397	20240328	132900	262276275	4040	4040	4040	4040	0
398	20240328	132800	262276275	4040	4040	4040	4040	0
399	20240328	132700	262276275	4040	4040	4040	4040	0
400	20240328	132600	262276275	4040	4040	4040	4040	21
401	20240328	132500	262191435	4055	4055	4055	4055	0
402	20240328	132400	262191435	4055	4055	4055	4040	154
403	20240328	132300	261566995	4060	4060	4060	4060	0
404	20240328	132200	261566995	4060	4060	4060	4060	0
405	20240328	132100	261566995	4060	4060	4060	4060	0
406	20240328	132000	261566995	4060	4060	4060	4060	0
407	20240328	131900	261566995	4060	4040	4060	4040	370
408	20240328	131800	260072175	4060	4060	4060	4050	101
409	20240328	131700	259662340	4035	4035	4035	4035	0
410	20240328	131600	259662340	4035	4040	4040	4035	1001
411	20240328	131500	255618305	4040	4040	4040	4040	0
412	20240328	131400	255618305	4040	4040	4040	4040	0
413	20240328	131300	255618305	4040	4040	4040	4040	49
414	20240328	131200	255420345	4065	4065	4065	4065	0
415	20240328	131100	255420345	4065	4065	4065	4065	0
416	20240328	131000	255420345	4065	4065	4065	4065	0
417	20240328	130900	255420345	4065	4065	4065	4065	0
418	20240328	130800	255420345	4065	4065	4065	4065	1
419	20240328	130700	255416280	4040	4040	4040	4040	0
420	20240328	130600	255416280	4040	4040	4040	4040	1
421	20240328	130500	255412240	4060	4060	4060	4060	545
422	20240328	130400	253199540	4060	4060	4060	4060	2
423	20240328	130300	253191420	4040	4040	4040	4040	0
424	20240328	130200	253191420	4040	4040	4040	4040	0
425	20240328	130100	253191420	4040	4050	4050	4040	245
426	20240328	130000	252199500	4055	4055	4055	4055	13
427	20240328	125900	252146785	4055	4055	4055	4055	0
428	20240328	125800	252146785	4055	4055	4055	4050	205
429	20240328	125700	251316340	4055	4055	4055	4055	0
430	20240328	125600	251316340	4055	4060	4060	4055	50
431	20240328	125500	251113490	4065	4065	4065	4065	0
432	20240328	125400	251113490	4065	4065	4065	4065	5
433	20240328	125300	251093165	4065	4080	4080	4065	8
434	20240328	125200	251060600	4090	4090	4090	4090	0
435	20240328	125100	251060600	4090	4090	4090	4090	0
436	20240328	125000	251060600	4090	4090	4090	4090	0
437	20240328	124900	251060600	4090	4090	4090	4090	1
438	20240328	124800	251056510	4075	4075	4075	4075	30
439	20240328	124700	250934260	4090	4090	4090	4090	0
440	20240328	124600	250934260	4090	4090	4090	4090	0
441	20240328	124500	250934260	4090	4090	4090	4090	0
442	20240328	124400	250934260	4090	4090	4090	4090	0
443	20240328	124300	250934260	4090	4090	4090	4090	0
444	20240328	124200	250934260	4090	4090	4090	4090	25
445	20240328	124100	250832010	4090	4090	4090	4090	1
446	20240328	124000	250827920	4075	4075	4075	4075	0
447	20240328	123900	250827920	4075	4075	4075	4075	0
448	20240328	123800	250827920	4075	4075	4075	4075	0
449	20240328	123700	250827920	4075	4100	4100	4075	608
450	20240328	123600	248349820	4100	4100	4100	4100	0
451	20240328	123500	248349820	4100	4100	4100	4100	20
452	20240328	123400	248267820	4100	4100	4100	4100	0
453	20240328	123300	248267820	4100	4100	4100	4100	0
454	20240328	123200	248267820	4100	4100	4100	4100	0
455	20240328	123100	248267820	4100	4100	4100	4100	0
456	20240328	123000	248267820	4100	4100	4100	4100	0
457	20240328	122900	248267820	4100	4100	4100	4100	3
458	20240328	122800	248255520	4100	4100	4100	4100	0
459	20240328	122700	248255520	4100	4100	4100	4100	0
460	20240328	122600	248255520	4100	4100	4100	4100	2
461	20240328	122500	248247320	4100	4100	4100	4100	1
462	20240328	122400	248243220	4095	4095	4095	4095	0
463	20240328	122300	248243220	4095	4095	4095	4095	0
464	20240328	122200	248243220	4095	4095	4095	4095	0
465	20240328	122100	248243220	4095	4095	4095	4095	10
466	20240328	122000	248202270	4110	4110	4110	4110	0
467	20240328	121900	248202270	4110	4110	4110	4110	0
468	20240328	121800	248202270	4110	4110	4110	4110	0
469	20240328	121700	248202270	4110	4110	4110	4110	0
470	20240328	121600	248202270	4110	4110	4110	4110	0
471	20240328	121500	248202270	4110	4110	4110	4110	0
472	20240328	121400	248202270	4110	4110	4110	4110	0
473	20240328	121300	248202270	4110	4090	4110	4090	347
474	20240328	121200	246778215	4080	4080	4080	4080	0
475	20240328	121100	246778215	4080	4065	4080	4065	60
476	20240328	121000	246533585	4060	4060	4060	4060	30
477	20240328	120900	246411785	4055	4055	4055	4055	0
478	20240328	120800	246411785	4055	4055	4055	4055	0
479	20240328	120700	246411785	4055	4055	4055	4055	0
480	20240328	120600	246411785	4055	4055	4055	4055	0
481	20240328	120500	246411785	4055	4055	4055	4055	0
482	20240328	120400	246411785	4055	4055	4055	4055	0
483	20240328	120300	246411785	4055	4055	4055	4055	0
484	20240328	120200	246411785	4055	4055	4055	4055	0
485	20240328	120100	246411785	4055	4055	4055	4055	1
486	20240328	120000	246407730	4050	4050	4050	4050	0
487	20240328	115900	246407730	4050	4050	4050	4050	227
488	20240328	115800	245488380	4050	4050	4050	4050	0
489	20240328	115700	245488380	4050	4050	4050	4050	0
490	20240328	115600	245488380	4050	4050	4050	4050	0
491	20240328	115500	245488380	4050	4045	4050	4045	2
492	20240328	115400	245480285	4045	4045	4045	4045	0
493	20240328	115300	245480285	4045	4045	4045	4045	0
494	20240328	115200	245480285	4045	4045	4045	4045	0
495	20240328	115100	245480285	4045	4045	4045	4045	0
496	20240328	115000	245480285	4045	4045	4045	4045	198
497	20240328	114900	244679375	4045	4045	4045	4045	0
498	20240328	114800	244679375	4045	4045	4045	4045	0
499	20240328	114700	244679375	4045	4045	4045	4045	2
500	20240328	114600	244671285	4045	4050	4050	4045	357
501	20240328	114500	243226970	4050	4050	4050	4050	0
502	20240328	114400	243226970	4050	4050	4050	4050	0
503	20240328	114300	243226970	4050	4050	4050	4050	0
504	20240328	114200	243226970	4050	4050	4050	4050	1
505	20240328	114100	243222920	4050	4050	4050	4050	0
506	20240328	114000	243222920	4050	4050	4050	4050	0
507	20240328	113900	243222920	4050	4050	4050	4050	0
508	20240328	113800	243222920	4050	4050	4050	4050	557
509	20240328	113700	240967070	4055	4055	4055	4055	329
510	20240328	113600	239632975	4055	4055	4055	4055	0
511	20240328	113500	239632975	4055	4055	4055	4055	0
512	20240328	113400	239632975	4055	4055	4055	4055	0
513	20240328	113300	239632975	4055	4055	4055	4055	0
514	20240328	113200	239632975	4055	4055	4055	4055	2
515	20240328	113100	239624865	4065	4055	4065	4055	3
516	20240328	113000	239612690	4050	4050	4050	4050	0
517	20240328	112900	239612690	4050	4050	4050	4050	0
518	20240328	112800	239612690	4050	4050	4050	4050	0
519	20240328	112700	239612690	4050	4050	4050	4050	0
520	20240328	112600	239612690	4050	4050	4050	4050	0
521	20240328	112500	239612690	4050	4050	4050	4050	0
522	20240328	112400	239612690	4050	4050	4050	4050	0
523	20240328	112300	239612690	4050	4050	4050	4050	0
524	20240328	112200	239612690	4050	4050	4050	4050	100
525	20240328	112100	239207690	4070	4070	4070	4070	1
526	20240328	112000	239203620	4050	4050	4050	4050	0
527	20240328	111900	239203620	4050	4050	4050	4050	0
528	20240328	111800	239203620	4050	4050	4050	4050	0
529	20240328	111700	239203620	4050	4055	4055	4050	162
530	20240328	111600	238547260	4070	4070	4070	4070	0
531	20240328	111500	238547260	4070	4070	4070	4070	0
532	20240328	111400	238547260	4070	4070	4070	4070	0
533	20240328	111300	238547260	4070	4070	4070	4070	50
534	20240328	111200	238343760	4070	4070	4070	4070	2
535	20240328	111100	238335620	4085	4085	4085	4085	0
536	20240328	111000	238335620	4085	4085	4085	4085	0
537	20240328	110900	238335620	4085	4085	4085	4085	0
538	20240328	110800	238335620	4085	4085	4085	4085	0
539	20240328	110700	238335620	4085	4085	4085	4085	0
540	20240328	110600	238335620	4085	4085	4085	4085	0
541	20240328	110500	238335620	4085	4060	4085	4060	101
542	20240328	110400	237924795	4070	4070	4070	4070	0
543	20240328	110300	237924795	4070	4070	4070	4070	0
544	20240328	110200	237924795	4070	4070	4070	4070	0
545	20240328	110100	237924795	4070	4060	4070	4060	50
546	20240328	110000	237721345	4050	4050	4050	4050	0
547	20240328	105900	237721345	4050	4050	4050	4050	0
548	20240328	105800	237721345	4050	4090	4090	4050	501
549	20240328	105700	235690475	4075	4075	4075	4070	39
550	20240328	105600	235531555	4060	4060	4060	4060	81
551	20240328	105500	235202695	4060	4060	4060	4060	4
552	20240328	105400	235186455	4060	4060	4060	4060	0
553	20240328	105300	235186455	4060	4060	4060	4060	0
554	20240328	105200	235186455	4060	4060	4060	4060	0
555	20240328	105100	235186455	4060	4060	4060	4060	0
556	20240328	105000	235186455	4060	4060	4060	4060	0
557	20240328	104900	235186455	4060	4065	4065	4060	1230
558	20240328	104800	230192415	4095	4095	4095	4095	1
559	20240328	104700	230188320	4090	4090	4090	4090	1
560	20240328	104600	230184230	4055	4065	4065	4055	500
561	20240328	104500	228156440	4100	4065	4100	4065	53
562	20240328	104400	227940935	4105	4105	4105	4105	0
563	20240328	104300	227940935	4105	4105	4105	4105	0
564	20240328	104200	227940935	4105	4105	4105	4105	0
565	20240328	104100	227940935	4105	4105	4105	4105	0
566	20240328	104000	227940935	4105	4080	4105	4080	696
567	20240328	103900	225084320	4080	4065	4080	4060	1232
568	20240328	103800	220082105	4080	4080	4080	4080	0
569	20240328	103700	220082105	4080	4090	4090	4080	310
570	20240328	103600	218816775	4090	4100	4100	4090	84
571	20240328	103500	218472465	4110	4110	4110	4110	0
572	20240328	103400	218472465	4110	4110	4110	4110	18
573	20240328	103300	218398485	4115	4120	4120	4115	176
574	20240328	103200	217673500	4125	4120	4125	4120	80
575	20240328	103100	217343895	4120	4120	4120	4120	57
576	20240328	103000	217109055	4115	4105	4115	4105	355
577	20240328	102900	215650125	4100	4100	4100	4100	30
578	20240328	102800	215527125	4100	4090	4105	4090	54
579	20240328	102700	215306210	4110	4110	4110	4110	0
580	20240328	102600	215306210	4110	4110	4110	4110	11
581	20240328	102500	215261000	4090	4090	4090	4090	1
582	20240328	102400	215256910	4110	4105	4110	4105	370
583	20240328	102300	213736635	4110	4110	4110	4110	537
584	20240328	102200	211529565	4110	4110	4110	4110	0
585	20240328	102100	211529565	4110	4110	4110	4110	165
586	20240328	102000	210851415	4090	4085	4090	4085	2
587	20240328	101900	210843240	4095	4095	4095	4095	0
588	20240328	101800	210843240	4095	4095	4095	4095	0
589	20240328	101700	210843240	4095	4095	4095	4095	1
590	20240328	101600	210839145	4080	4080	4080	4080	0
591	20240328	101500	210839145	4080	4075	4080	4075	25
592	20240328	101400	210737155	4080	4080	4080	4080	0
593	20240328	101300	210737155	4080	4080	4080	4080	0
594	20240328	101200	210737155	4080	4080	4080	4080	1
595	20240328	101100	210733075	4060	4060	4060	4060	0
596	20240328	101000	210733075	4060	4060	4060	4060	145
597	20240328	100900	210144375	4060	4060	4060	4060	1
598	20240328	100800	210140315	4095	4080	4095	4070	575
599	20240328	100700	207797390	4095	4090	4095	4090	100
600	20240328	100600	207387895	4100	4100	4100	4100	0
601	20240328	100500	207387895	4100	4100	4100	4100	0
602	20240328	100400	207387895	4100	4095	4100	4095	1473
603	20240328	100300	201355835	4095	4070	4095	4070	1500
604	20240328	100200	195226590	4070	4070	4100	4070	59
605	20240328	100100	194986190	4060	4065	4065	4060	251
606	20240328	100000	193967125	4060	4060	4060	4060	55
607	20240328	095900	193743825	4065	4070	4070	4065	195
608	20240328	095800	192950525	4065	4065	4065	4065	0
609	20240328	095700	192950525	4065	4065	4065	4065	0
610	20240328	095600	192950525	4065	4065	4065	4065	1
611	20240328	095500	192946460	4055	4055	4055	4055	0
612	20240328	095400	192946460	4055	4050	4055	4050	701
613	20240328	095300	190103930	4055	4040	4055	4040	932
614	20240328	095200	186330820	4045	4045	4045	4045	0
615	20240328	095100	186330820	4045	4025	4045	4025	174
616	20240328	095000	185630450	4025	4020	4025	4015	1805
617	20240328	094900	178366635	4025	4030	4040	4025	677
618	20240328	094800	175641675	4025	4030	4030	4025	268
619	20240328	094700	174562955	4045	4045	4045	4045	0
620	20240328	094600	174562955	4045	4035	4045	4035	144
621	20240328	094500	173980940	4040	4040	4040	4040	5
622	20240328	094400	173960740	4045	4045	4045	4045	0
623	20240328	094300	173960740	4045	4025	4045	4025	645
624	20240328	094200	171361210	4020	4015	4020	4015	111
625	20240328	094100	170915410	4010	4010	4010	4010	0
626	20240328	094000	170915410	4010	4010	4010	4010	23
627	20240328	093900	170823180	4000	4000	4000	4000	201
628	20240328	093800	170019180	4000	3990	4000	3990	530
629	20240328	093700	167903580	3975	3975	3975	3975	207
630	20240328	093600	167080755	3970	3970	3970	3970	0
631	20240328	093500	167080755	3970	3985	3985	3970	1060
632	20240328	093400	162865910	3990	3985	3990	3985	296
633	20240328	093300	161685385	3985	3995	4000	3985	271
634	20240328	093200	160603805	3995	3995	3995	3995	76
635	20240328	093100	160300185	3980	3985	3985	3980	1058
636	20240328	093000	156085940	3985	4005	4005	3985	2770
637	20240328	092900	145030320	4005	4005	4015	4005	1186
638	20240328	092800	140277110	4005	3990	4005	3985	2000
639	20240328	092700	132286705	4010	4020	4030	3985	2050
640	20240328	092600	124094040	4030	4035	4035	4030	1121
641	20240328	092500	119576260	4045	4045	4045	4045	35
642	20240328	092400	119434685	4030	4030	4030	4030	20
643	20240328	092300	119354085	4055	4055	4055	4055	150
644	20240328	092200	118745835	4055	4055	4055	4055	16
645	20240328	092100	118680955	4060	4075	4090	4000	5270
646	20240328	092000	97518805	4075	4050	4075	4050	1113
647	20240328	091900	93005730	4020	4040	4060	4015	449
648	20240328	091800	91199405	4035	4045	4070	4015	1283
649	20240328	091700	86027690	4045	4055	4055	4015	2524
650	20240328	091600	75866835	4080	4070	4095	4055	731
651	20240328	091500	72891750	4065	4110	4110	4065	2751
652	20240328	091400	61595745	4110	4110	4110	4110	2277
653	20240328	091300	52237275	3900	3900	3900	3900	0
654	20240328	091200	52237275	3900	4135	4135	3900	7044
655	20240328	091100	23435115	4135	4140	4140	4130	1015
656	20240328	091000	19236390	4130	4155	4155	4130	1130
657	20240328	090900	14545075	4150	4205	4205	4150	892
658	20240328	090800	10835305	4210	4225	4225	4210	230
659	20240328	090700	9866165	4255	4255	4255	4255	0
660	20240328	090600	9866165	4255	4245	4255	4245	250
661	20240328	090500	8803195	4250	4250	4250	4250	0
662	20240328	090400	8803195	4250	4250	4250	4250	100
663	20240328	090300	8378195	4250	4230	4260	4230	579
664	20240328	090200	5918075	4230	4175	4230	4170	1037
665	20240328	090100	1572090	4170	4170	4170	4170	0
666	20240328	090000	1572090	4170	4170	4170	4170	377