KissMeData/352910/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	203800	134498740	7960	7960	7960	7960	224
3	20240328	203700	134498740	7960	7960	7960	7960	0
4	20240328	203600	134498740	7960	7960	7960	7960	0
5	20240328	203500	134498740	7960	7960	7960	7960	0
6	20240328	203400	134498740	7960	7960	7960	7960	0
7	20240328	203300	134498740	7960	7960	7960	7960	0
8	20240328	203200	134498740	7960	7960	7960	7960	0
9	20240328	203100	134498740	7960	7960	7960	7960	0
10	20240328	203000	134498740	7960	7960	7960	7960	0
11	20240328	202900	134498740	7960	7960	7960	7960	0
12	20240328	202800	134498740	7960	7960	7960	7960	0
13	20240328	202700	134498740	7960	7960	7960	7960	0
14	20240328	202600	134498740	7960	7960	7960	7960	0
15	20240328	202500	134498740	7960	7960	7960	7960	0
16	20240328	202400	134498740	7960	7960	7960	7960	0
17	20240328	202300	134498740	7960	7960	7960	7960	0
18	20240328	202200	134498740	7960	7960	7960	7960	0
19	20240328	202100	134498740	7960	7960	7960	7960	0
20	20240328	202000	134498740	7960	7960	7960	7960	0
21	20240328	201900	134498740	7960	7960	7960	7960	0
22	20240328	201800	134498740	7960	7960	7960	7960	0
23	20240328	201700	134498740	7960	7960	7960	7960	0
24	20240328	201600	134498740	7960	7960	7960	7960	0
25	20240328	201500	134498740	7960	7960	7960	7960	0
26	20240328	201400	134498740	7960	7960	7960	7960	0
27	20240328	201300	134498740	7960	7960	7960	7960	0
28	20240328	201200	134498740	7960	7960	7960	7960	0
29	20240328	201100	134498740	7960	7960	7960	7960	0
30	20240328	201000	134498740	7960	7960	7960	7960	0
31	20240328	200900	134498740	7960	7960	7960	7960	0
32	20240328	200800	134498740	7960	7960	7960	7960	224
33	20240328	200700	134498740	7960	7960	7960	7960	0
34	20240328	200600	134498740	7960	7960	7960	7960	0
35	20240328	200500	134498740	7960	7960	7960	7960	0
36	20240328	200400	134498740	7960	7960	7960	7960	0
37	20240328	200300	134498740	7960	7960	7960	7960	0
38	20240328	200200	134498740	7960	7960	7960	7960	0
39	20240328	200100	134498740	7960	7960	7960	7960	0
40	20240328	200000	134498740	7960	7960	7960	7960	0
41	20240328	195900	134498740	7960	7960	7960	7960	0
42	20240328	195800	134498740	7960	7960	7960	7960	0
43	20240328	195700	134498740	7960	7960	7960	7960	0
44	20240328	195600	134498740	7960	7960	7960	7960	0
45	20240328	195500	134498740	7960	7960	7960	7960	0
46	20240328	195400	134498740	7960	7960	7960	7960	0
47	20240328	195300	134498740	7960	7960	7960	7960	0
48	20240328	195200	134498740	7960	7960	7960	7960	0
49	20240328	195100	134498740	7960	7960	7960	7960	0
50	20240328	195000	134498740	7960	7960	7960	7960	0
51	20240328	194900	134498740	7960	7960	7960	7960	0
52	20240328	194800	134498740	7960	7960	7960	7960	0
53	20240328	194700	134498740	7960	7960	7960	7960	0
54	20240328	194600	134498740	7960	7960	7960	7960	0
55	20240328	194500	134498740	7960	7960	7960	7960	0
56	20240328	194400	134498740	7960	7960	7960	7960	0
57	20240328	194300	134498740	7960	7960	7960	7960	0
58	20240328	194200	134498740	7960	7960	7960	7960	0
59	20240328	194100	134498740	7960	7960	7960	7960	0
60	20240328	194000	134498740	7960	7960	7960	7960	0
61	20240328	193900	134498740	7960	7960	7960	7960	0
62	20240328	193800	134498740	7960	7960	7960	7960	224
63	20240328	193700	134498740	7960	7960	7960	7960	0
64	20240328	193600	134498740	7960	7960	7960	7960	0
65	20240328	193500	134498740	7960	7960	7960	7960	0
66	20240328	193400	134498740	7960	7960	7960	7960	0
67	20240328	193300	134498740	7960	7960	7960	7960	0
68	20240328	193200	134498740	7960	7960	7960	7960	0
69	20240328	193100	134498740	7960	7960	7960	7960	0
70	20240328	193000	134498740	7960	7960	7960	7960	0
71	20240328	192900	134498740	7960	7960	7960	7960	0
72	20240328	192800	134498740	7960	7960	7960	7960	0
73	20240328	192700	134498740	7960	7960	7960	7960	0
74	20240328	192600	134498740	7960	7960	7960	7960	0
75	20240328	192500	134498740	7960	7960	7960	7960	0
76	20240328	192400	134498740	7960	7960	7960	7960	0
77	20240328	192300	134498740	7960	7960	7960	7960	0
78	20240328	192200	134498740	7960	7960	7960	7960	0
79	20240328	192100	134498740	7960	7960	7960	7960	0
80	20240328	192000	134498740	7960	7960	7960	7960	0
81	20240328	191900	134498740	7960	7960	7960	7960	0
82	20240328	191800	134498740	7960	7960	7960	7960	0
83	20240328	191700	134498740	7960	7960	7960	7960	0
84	20240328	191600	134498740	7960	7960	7960	7960	0
85	20240328	191500	134498740	7960	7960	7960	7960	0
86	20240328	191400	134498740	7960	7960	7960	7960	0
87	20240328	191300	134498740	7960	7960	7960	7960	0
88	20240328	191200	134498740	7960	7960	7960	7960	0
89	20240328	191100	134498740	7960	7960	7960	7960	0
90	20240328	191000	134498740	7960	7960	7960	7960	0
91	20240328	190900	134498740	7960	7960	7960	7960	0
92	20240328	190800	134498740	7960	7960	7960	7960	224
93	20240328	190700	134498740	7960	7960	7960	7960	0
94	20240328	190600	134498740	7960	7960	7960	7960	0
95	20240328	190500	134498740	7960	7960	7960	7960	0
96	20240328	190400	134498740	7960	7960	7960	7960	0
97	20240328	190300	134498740	7960	7960	7960	7960	0
98	20240328	190200	134498740	7960	7960	7960	7960	0
99	20240328	190100	134498740	7960	7960	7960	7960	0
100	20240328	190000	134498740	7960	7960	7960	7960	0
101	20240328	185900	134498740	7960	7960	7960	7960	0
102	20240328	185800	134498740	7960	7960	7960	7960	0
103	20240328	185700	134498740	7960	7960	7960	7960	0
104	20240328	185600	134498740	7960	7960	7960	7960	0
105	20240328	185500	134498740	7960	7960	7960	7960	0
106	20240328	185400	134498740	7960	7960	7960	7960	0
107	20240328	185300	134498740	7960	7960	7960	7960	0
108	20240328	185200	134498740	7960	7960	7960	7960	0
109	20240328	185100	134498740	7960	7960	7960	7960	0
110	20240328	185000	134498740	7960	7960	7960	7960	0
111	20240328	184900	134498740	7960	7960	7960	7960	0
112	20240328	184800	134498740	7960	7960	7960	7960	0
113	20240328	184700	134498740	7960	7960	7960	7960	0
114	20240328	184600	134498740	7960	7960	7960	7960	0
115	20240328	184500	134498740	7960	7960	7960	7960	0
116	20240328	184400	134498740	7960	7960	7960	7960	0
117	20240328	184300	134498740	7960	7960	7960	7960	0
118	20240328	184200	134498740	7960	7960	7960	7960	0
119	20240328	184100	134498740	7960	7960	7960	7960	0
120	20240328	184000	134498740	7960	7960	7960	7960	0
121	20240328	183900	134498740	7960	7960	7960	7960	0
122	20240328	183800	134498740	7960	7960	7960	7960	224
123	20240328	183700	134498740	7960	7960	7960	7960	0
124	20240328	183600	134498740	7960	7960	7960	7960	0
125	20240328	183500	134498740	7960	7960	7960	7960	0
126	20240328	183400	134498740	7960	7960	7960	7960	0
127	20240328	183300	134498740	7960	7960	7960	7960	0
128	20240328	183200	134498740	7960	7960	7960	7960	0
129	20240328	183100	134498740	7960	7960	7960	7960	0
130	20240328	183000	134498740	7960	7960	7960	7960	0
131	20240328	182900	134498740	7960	7960	7960	7960	0
132	20240328	182800	134498740	7960	7960	7960	7960	0
133	20240328	182700	134498740	7960	7960	7960	7960	0
134	20240328	182600	134498740	7960	7960	7960	7960	0
135	20240328	182500	134498740	7960	7960	7960	7960	0
136	20240328	182400	134498740	7960	7960	7960	7960	0
137	20240328	182300	134498740	7960	7960	7960	7960	0
138	20240328	182200	134498740	7960	7960	7960	7960	0
139	20240328	182100	134498740	7960	7960	7960	7960	0
140	20240328	182000	134498740	7960	7960	7960	7960	0
141	20240328	181900	134498740	7960	7960	7960	7960	0
142	20240328	181800	134498740	7960	7960	7960	7960	0
143	20240328	181700	134498740	7960	7960	7960	7960	0
144	20240328	181600	134498740	7960	7960	7960	7960	0
145	20240328	181500	134498740	7960	7960	7960	7960	0
146	20240328	181400	134498740	7960	7960	7960	7960	0
147	20240328	181300	134498740	7960	7960	7960	7960	0
148	20240328	181200	134498740	7960	7960	7960	7960	0
149	20240328	181100	134498740	7960	7960	7960	7960	0
150	20240328	181000	134498740	7960	7960	7960	7960	0
151	20240328	180900	134498740	7960	7960	7960	7960	0
152	20240328	180800	134498740	7960	7960	7960	7960	224
153	20240328	180700	134498740	7960	7960	7960	7960	0
154	20240328	180600	134498740	7960	7960	7960	7960	0
155	20240328	180500	134498740	7960	7960	7960	7960	0
156	20240328	180400	134498740	7960	7960	7960	7960	0
157	20240328	180300	134498740	7960	7960	7960	7960	0
158	20240328	180200	134498740	7960	7960	7960	7960	0
159	20240328	180100	134498740	7960	7960	7960	7960	0
160	20240328	180000	134498740	7960	7960	7960	7960	0
161	20240328	175900	134498740	7960	7960	7960	7960	0
162	20240328	175800	134498740	7960	7960	7960	7960	0
163	20240328	175700	134498740	7960	7960	7960	7960	0
164	20240328	175600	134498740	7960	7960	7960	7960	0
165	20240328	175500	134498740	7960	7960	7960	7960	0
166	20240328	175400	134498740	7960	7960	7960	7960	0
167	20240328	175300	134498740	7960	7960	7960	7960	0
168	20240328	175200	134498740	7960	7960	7960	7960	0
169	20240328	175100	134498740	7960	7960	7960	7960	0
170	20240328	175000	134498740	7960	7960	7960	7960	0
171	20240328	174900	134498740	7960	7960	7960	7960	0
172	20240328	174800	134498740	7960	7960	7960	7960	0
173	20240328	174700	134498740	7960	7960	7960	7960	0
174	20240328	174600	134498740	7960	7960	7960	7960	0
175	20240328	174500	134498740	7960	7960	7960	7960	0
176	20240328	174400	134498740	7960	7960	7960	7960	0
177	20240328	174300	134498740	7960	7960	7960	7960	0
178	20240328	174200	134498740	7960	7960	7960	7960	0
179	20240328	174100	134498740	7960	7960	7960	7960	0
180	20240328	174000	134498740	7960	7960	7960	7960	0
181	20240328	173900	134498740	7960	7960	7960	7960	0
182	20240328	173800	134498740	7960	7960	7960	7960	224
183	20240328	173700	134498740	7960	7960	7960	7960	0
184	20240328	173600	134498740	7960	7960	7960	7960	0
185	20240328	173500	134498740	7960	7960	7960	7960	0
186	20240328	173400	134498740	7960	7960	7960	7960	0
187	20240328	173300	134498740	7960	7960	7960	7960	0
188	20240328	173200	134498740	7960	7960	7960	7960	0
189	20240328	173100	134498740	7960	7960	7960	7960	0
190	20240328	173000	134498740	7960	7960	7960	7960	0
191	20240328	172900	134498740	7960	7960	7960	7960	0
192	20240328	172800	134498740	7960	7960	7960	7960	0
193	20240328	172700	134498740	7960	7960	7960	7960	0
194	20240328	172600	134498740	7960	7960	7960	7960	0
195	20240328	172500	134498740	7960	7960	7960	7960	0
196	20240328	172400	134498740	7960	7960	7960	7960	0
197	20240328	172300	134498740	7960	7960	7960	7960	0
198	20240328	172200	134498740	7960	7960	7960	7960	0
199	20240328	172100	134498740	7960	7960	7960	7960	0
200	20240328	172000	134498740	7960	7960	7960	7960	0
201	20240328	171900	134498740	7960	7960	7960	7960	0
202	20240328	171800	134498740	7960	7960	7960	7960	0
203	20240328	171700	134498740	7960	7960	7960	7960	0
204	20240328	171600	134498740	7960	7960	7960	7960	0
205	20240328	171500	134498740	7960	7960	7960	7960	0
206	20240328	171400	134498740	7960	7960	7960	7960	0
207	20240328	171300	134498740	7960	7960	7960	7960	0
208	20240328	171200	134498740	7960	7960	7960	7960	0
209	20240328	171100	134498740	7960	7960	7960	7960	0
210	20240328	171000	134498740	7960	7960	7960	7960	0
211	20240328	170900	134498740	7960	7960	7960	7960	0
212	20240328	170800	134498740	7960	7960	7960	7960	224
213	20240328	170700	134498740	7960	7960	7960	7960	0
214	20240328	170600	134498740	7960	7960	7960	7960	0
215	20240328	170500	134498740	7960	7960	7960	7960	0
216	20240328	170400	134498740	7960	7960	7960	7960	0
217	20240328	170300	134498740	7960	7960	7960	7960	0
218	20240328	170200	134498740	7960	7960	7960	7960	0
219	20240328	170100	134498740	7960	7960	7960	7960	0
220	20240328	170000	134498740	7960	7960	7960	7960	0
221	20240328	165900	134498740	7960	7960	7960	7960	0
222	20240328	165800	134498740	7960	7960	7960	7960	0
223	20240328	165700	134498740	7960	7960	7960	7960	0
224	20240328	165600	134498740	7960	7960	7960	7960	0
225	20240328	165500	134498740	7960	7960	7960	7960	0
226	20240328	165400	134498740	7960	7960	7960	7960	0
227	20240328	165300	134498740	7960	7960	7960	7960	0
228	20240328	165200	134498740	7960	7960	7960	7960	0
229	20240328	165100	134498740	7960	7960	7960	7960	0
230	20240328	165000	134498740	7960	7960	7960	7960	0
231	20240328	164900	134498740	7960	7960	7960	7960	0
232	20240328	164800	134498740	7960	7960	7960	7960	0
233	20240328	164700	134498740	7960	7960	7960	7960	0
234	20240328	164600	134498740	7960	7960	7960	7960	0
235	20240328	164500	134498740	7960	7960	7960	7960	0
236	20240328	164400	134498740	7960	7960	7960	7960	0
237	20240328	164300	134498740	7960	7960	7960	7960	0
238	20240328	164200	134498740	7960	7960	7960	7960	0
239	20240328	164100	134498740	7960	7960	7960	7960	0
240	20240328	164000	134498740	7960	7960	7960	7960	0
241	20240328	163900	134498740	7960	7960	7960	7960	0
242	20240328	163800	134498740	7960	7960	7960	7960	224
243	20240328	163700	134498740	7960	7960	7960	7960	0
244	20240328	163600	134498740	7960	7960	7960	7960	0
245	20240328	163500	134498740	7960	7960	7960	7960	0
246	20240328	163400	134498740	7960	7960	7960	7960	0
247	20240328	163300	134498740	7960	7960	7960	7960	0
248	20240328	163200	134498740	7960	7960	7960	7960	0
249	20240328	163100	134498740	7960	7960	7960	7960	0
250	20240328	163000	134498740	7960	7960	7960	7960	0
251	20240328	162900	134498740	7960	7960	7960	7960	0
252	20240328	162800	134498740	7960	7960	7960	7960	0
253	20240328	162700	134498740	7960	7960	7960	7960	0
254	20240328	162600	134498740	7960	7960	7960	7960	0
255	20240328	162500	134498740	7960	7960	7960	7960	0
256	20240328	162400	134498740	7960	7960	7960	7960	0
257	20240328	162300	134498740	7960	7960	7960	7960	0
258	20240328	162200	134498740	7960	7960	7960	7960	0
259	20240328	162100	134498740	7960	7960	7960	7960	0
260	20240328	162000	134498740	7960	7960	7960	7960	0
261	20240328	161900	134498740	7960	7960	7960	7960	0
262	20240328	161800	134498740	7960	7960	7960	7960	0
263	20240328	161700	134498740	7960	7960	7960	7960	0
264	20240328	161600	134498740	7960	7960	7960	7960	0
265	20240328	161500	134498740	7960	7960	7960	7960	0
266	20240328	161400	134498740	7960	7960	7960	7960	0
267	20240328	161300	134498740	7960	7960	7960	7960	0
268	20240328	161200	134498740	7960	7960	7960	7960	0
269	20240328	161100	134498740	7960	7960	7960	7960	0
270	20240328	161000	134498740	7960	7960	7960	7960	0
271	20240328	160900	134498740	7960	7960	7960	7960	0
272	20240328	160800	134498740	7960	7960	7960	7960	224
273	20240328	160700	134498740	7960	7960	7960	7960	0
274	20240328	160600	134498740	7960	7960	7960	7960	0
275	20240328	160500	134498740	7960	7960	7960	7960	0
276	20240328	160400	134498740	7960	7960	7960	7960	0
277	20240328	160300	134498740	7960	7960	7960	7960	0
278	20240328	160200	134498740	7960	7960	7960	7960	0
279	20240328	160100	134498740	7960	7960	7960	7960	0
280	20240328	160000	134498740	7960	7960	7960	7960	0
281	20240328	155900	134498740	7960	7960	7960	7960	0
282	20240328	155800	134498740	7960	7960	7960	7960	0
283	20240328	155700	134498740	7960	7960	7960	7960	0
284	20240328	155600	134498740	7960	7960	7960	7960	0
285	20240328	155500	134498740	7960	7960	7960	7960	0
286	20240328	155400	134498740	7960	7960	7960	7960	0
287	20240328	155300	134498740	7960	7960	7960	7960	0
288	20240328	155200	134498740	7960	7960	7960	7960	0
289	20240328	155100	134498740	7960	7960	7960	7960	0
290	20240328	155000	134498740	7960	7960	7960	7960	0
291	20240328	154900	134498740	7960	7960	7960	7960	0
292	20240328	154800	134498740	7960	7960	7960	7960	0
293	20240328	154700	134498740	7960	7960	7960	7960	0
294	20240328	154600	134498740	7960	7960	7960	7960	0
295	20240328	154500	134498740	7960	7960	7960	7960	0
296	20240328	154400	134498740	7960	7960	7960	7960	0
297	20240328	154300	134498740	7960	7960	7960	7960	0
298	20240328	154200	134498740	7960	7960	7960	7960	0
299	20240328	154100	134498740	7960	7960	7960	7960	0
300	20240328	154000	134498740	7960	7960	7960	7960	0
301	20240328	153900	134498740	7960	7960	7960	7960	0
302	20240328	153800	134498740	7960	7960	7960	7960	224
303	20240328	153700	134498740	7960	7960	7960	7960	0
304	20240328	153600	134498740	7960	7960	7960	7960	0
305	20240328	153500	134498740	7960	7960	7960	7960	0
306	20240328	153400	134498740	7960	7960	7960	7960	0
307	20240328	153300	134498740	7960	7960	7960	7960	0
308	20240328	153200	134498740	7960	7960	7960	7960	0
309	20240328	153100	134498740	7960	7960	7960	7960	0
310	20240328	153000	134498740	7960	7960	7960	7960	224
311	20240328	152900	132715700	7940	7940	7940	7940	0
312	20240328	152800	132715700	7940	7940	7940	7940	0
313	20240328	152700	132715700	7940	7940	7940	7940	0
314	20240328	152600	132715700	7940	7940	7940	7940	0
315	20240328	152500	132715700	7940	7940	7940	7940	0
316	20240328	152400	132715700	7940	7940	7940	7940	0
317	20240328	152300	132715700	7940	7940	7940	7940	0
318	20240328	152200	132715700	7940	7940	7940	7940	0
319	20240328	152100	132715700	7940	7940	7940	7940	0
320	20240328	152000	132715700	7940	7940	7940	7940	0
321	20240328	151900	132715700	7940	7940	7940	7940	10
322	20240328	151800	132636300	7940	7940	7940	7940	0
323	20240328	151700	132636300	7940	7940	7940	7940	2
324	20240328	151600	132620420	7940	7940	7940	7940	0
325	20240328	151500	132620420	7940	7940	7940	7930	18
326	20240328	151400	132477610	7940	7940	7940	7940	0
327	20240328	151300	132477610	7940	7940	7940	7940	6
328	20240328	151200	132429970	7940	7940	7940	7940	0
329	20240328	151100	132429970	7940	7940	7940	7940	11
330	20240328	151000	132342630	7940	7930	7940	7930	19
331	20240328	150900	132191940	7930	7930	7930	7930	3
332	20240328	150800	132168150	7940	7940	7940	7940	19
333	20240328	150700	132017290	7940	7940	7940	7940	3
334	20240328	150600	131993470	7940	7940	7940	7940	1
335	20240328	150500	131985530	7940	7940	7940	7940	2
336	20240328	150400	131969650	7940	7940	7940	7940	0
337	20240328	150300	131969650	7940	7940	7940	7940	2
338	20240328	150200	131953770	7940	7940	7940	7940	0
339	20240328	150100	131953770	7940	7940	7940	7940	0
340	20240328	150000	131953770	7940	7940	7940	7940	1
341	20240328	145900	131945830	7930	7930	7930	7930	1
342	20240328	145800	131937900	7940	7940	7940	7940	0
343	20240328	145700	131937900	7940	7940	7940	7940	0
344	20240328	145600	131937900	7940	7940	7940	7940	2
345	20240328	145500	131922020	7930	7930	7930	7930	0
346	20240328	145400	131922020	7930	7930	7930	7930	200
347	20240328	145300	130336020	7930	7930	7930	7930	10
348	20240328	145200	130256720	7940	7940	7940	7940	0
349	20240328	145100	130256720	7940	7940	7940	7940	1
350	20240328	145000	130248780	7940	7940	7940	7940	0
351	20240328	144900	130248780	7940	7940	7940	7940	2
352	20240328	144800	130232900	7930	7930	7930	7930	0
353	20240328	144700	130232900	7930	7930	7930	7930	0
354	20240328	144600	130232900	7930	7930	7930	7930	0
355	20240328	144500	130232900	7930	7930	7930	7930	0
356	20240328	144400	130232900	7930	7940	7940	7930	876
357	20240328	144300	123281560	7950	7950	7950	7950	0
358	20240328	144200	123281560	7950	7950	7950	7950	0
359	20240328	144100	123281560	7950	7950	7950	7950	25
360	20240328	144000	123082810	7950	7950	7950	7950	10
361	20240328	143900	123003310	7940	7940	7940	7940	20
362	20240328	143800	122844510	7950	7950	7950	7950	10
363	20240328	143700	122765010	7950	7950	7950	7950	0
364	20240328	143600	122765010	7950	7950	7950	7950	0
365	20240328	143500	122765010	7950	7950	7950	7950	20
366	20240328	143400	122606010	7940	7950	7950	7940	102
367	20240328	143300	121796110	7950	7950	7950	7950	0
368	20240328	143200	121796110	7950	7950	7950	7950	50
369	20240328	143100	121398610	7940	7940	7940	7940	200
370	20240328	143000	119810610	7940	7940	7940	7940	8
371	20240328	142900	119747090	7940	7940	7940	7940	59
372	20240328	142800	119278630	7950	7950	7950	7950	26
373	20240328	142700	119071930	7940	7940	7940	7940	49
374	20240328	142600	118682870	7940	7940	7940	7940	0
375	20240328	142500	118682870	7940	7950	7950	7940	37
376	20240328	142400	118388980	7950	7950	7950	7950	51
377	20240328	142300	117983530	7940	7940	7940	7940	15
378	20240328	142200	117864430	7940	7940	7940	7940	14
379	20240328	142100	117753270	7950	7940	7950	7940	46
380	20240328	142000	117387680	7950	7940	7950	7940	335
381	20240328	141900	114727760	7940	7940	7940	7940	0
382	20240328	141800	114727760	7940	7940	7940	7940	33
383	20240328	141700	114465740	7940	7940	7940	7940	0
384	20240328	141600	114465740	7940	7940	7940	7940	11
385	20240328	141500	114378400	7950	7940	7950	7940	31
386	20240328	141400	114132060	7950	7950	7950	7950	20
387	20240328	141300	113973060	7940	7940	7940	7940	17
388	20240328	141200	113838080	7940	7940	7940	7940	12
389	20240328	141100	113742800	7940	7940	7940	7940	12
390	20240328	141000	113647520	7940	7940	7940	7940	13
391	20240328	140900	113544300	7940	7940	7940	7940	0
392	20240328	140800	113544300	7940	7940	7940	7940	16
393	20240328	140700	113417260	7950	7950	7950	7950	9
394	20240328	140600	113345710	7950	7950	7950	7950	12
395	20240328	140500	113250310	7950	7950	7950	7950	15
396	20240328	140400	113131060	7950	7950	7950	7950	17
397	20240328	140300	112995910	7950	7950	7950	7950	12
398	20240328	140200	112900510	7950	7950	7950	7950	0
399	20240328	140100	112900510	7950	7950	7950	7950	24
400	20240328	140000	112709710	7950	7950	7950	7950	0
401	20240328	135900	112709710	7950	7970	7970	7950	978
402	20240328	135800	104933510	7970	7970	7970	7970	13
403	20240328	135700	104829900	7970	7960	7970	7960	83
404	20240328	135600	104168930	7960	7960	7960	7960	18
405	20240328	135500	104025650	7960	7960	7960	7960	0
406	20240328	135400	104025650	7960	7960	7960	7960	27
407	20240328	135300	103810730	7960	7960	7960	7960	0
408	20240328	135200	103810730	7960	7960	7960	7960	26
409	20240328	135100	103603770	7960	7960	7960	7960	0
410	20240328	135000	103603770	7960	7960	7960	7960	78
411	20240328	134900	102982890	7960	7960	7960	7960	17
412	20240328	134800	102847570	7960	7960	7960	7960	0
413	20240328	134700	102847570	7960	7960	7960	7960	26
414	20240328	134600	102640610	7960	7960	7960	7960	0
415	20240328	134500	102640610	7960	7960	7960	7960	29
416	20240328	134400	102409770	7960	7960	7960	7960	0
417	20240328	134300	102409770	7960	7960	7960	7960	13
418	20240328	134200	102306290	7960	7960	7960	7960	12
419	20240328	134100	102210770	7960	7960	7960	7960	14
420	20240328	134000	102099330	7960	7960	7960	7960	15
421	20240328	133900	101979930	7960	7960	7960	7960	16
422	20240328	133800	101852570	7960	7960	7960	7960	14
423	20240328	133700	101741130	7960	7960	7960	7960	0
424	20240328	133600	101741130	7960	7960	7960	7960	10
425	20240328	133500	101661530	7960	7960	7960	7960	16
426	20240328	133400	101534170	7960	7960	7960	7960	16
427	20240328	133300	101406810	7960	7960	7960	7960	12
428	20240328	133200	101311290	7960	7960	7960	7960	11
429	20240328	133100	101223730	7960	7960	7960	7960	14
430	20240328	133000	101112290	7960	7960	7960	7960	15
431	20240328	132900	100992890	7960	7960	7960	7960	0
432	20240328	132800	100992890	7960	7960	7960	7960	15
433	20240328	132700	100873490	7960	7960	7960	7960	33
434	20240328	132600	100610810	7970	7970	7970	7970	0
435	20240328	132500	100610810	7970	7970	7970	7970	0
436	20240328	132400	100610810	7970	7970	7970	7970	10
437	20240328	132300	100531110	7970	7980	7980	7970	13
438	20240328	132200	100427490	7960	7950	7960	7950	68
439	20240328	132100	99886610	7980	7980	7980	7980	37
440	20240328	132000	99591350	7980	7960	7980	7960	75
441	20240328	131900	98993920	7950	7960	7960	7950	26
442	20240328	131800	98787100	7960	7960	7960	7960	0
443	20240328	131700	98787100	7960	7960	7960	7960	0
444	20240328	131600	98787100	7960	7960	7960	7960	32
445	20240328	131500	98532380	7970	7970	7970	7970	4
446	20240328	131400	98500500	7960	7960	7960	7960	28
447	20240328	131300	98277620	7960	7960	7960	7960	0
448	20240328	131200	98277620	7960	7960	7960	7960	33
449	20240328	131100	98014940	7960	7960	7960	7960	0
450	20240328	131000	98014940	7960	7960	7960	7960	11
451	20240328	130900	97927380	7960	7960	7960	7960	11
452	20240328	130800	97839820	7960	7960	7960	7960	14
453	20240328	130700	97728380	7970	7960	7970	7960	17
454	20240328	130600	97593050	7960	7960	7960	7960	87
455	20240328	130500	96900530	7950	7950	7950	7950	26
456	20240328	130400	96693830	7950	7950	7950	7950	0
457	20240328	130300	96693830	7950	7950	7950	7950	15
458	20240328	130200	96574580	7950	7950	7950	7950	14
459	20240328	130100	96463280	7950	7950	7950	7950	12
460	20240328	130000	96367880	7950	7950	7950	7950	14
461	20240328	125900	96256580	7950	7950	7950	7950	0
462	20240328	125800	96256580	7950	7950	7950	7950	18
463	20240328	125700	96113480	7950	7950	7950	7950	0
464	20240328	125600	96113480	7950	7950	7950	7950	7
465	20240328	125500	96057830	7940	7940	7940	7940	230
466	20240328	125400	94231630	7940	7940	7940	7940	16
467	20240328	125300	94104590	7940	7940	7940	7940	16
468	20240328	125200	93977550	7940	7940	7940	7940	10
469	20240328	125100	93898150	7940	7940	7940	7940	0
470	20240328	125000	93898150	7940	7950	7950	7940	81
471	20240328	124900	93255000	7940	7940	7940	7940	0
472	20240328	124800	93255000	7940	7940	7940	7940	28
473	20240328	124700	93032680	7940	7940	7940	7940	0
474	20240328	124600	93032680	7940	7940	7940	7940	11
475	20240328	124500	92945340	7940	7940	7940	7940	14
476	20240328	124400	92834180	7940	7940	7940	7940	0
477	20240328	124300	92834180	7940	7960	7960	7940	1549
478	20240328	124200	80514160	7960	7960	7960	7960	0
479	20240328	124100	80514160	7960	7970	7970	7960	28
480	20240328	124000	80291120	7970	7980	7980	7970	32
481	20240328	123900	80035880	7980	7970	7980	7970	31
482	20240328	123800	79788770	7970	7970	7970	7970	0
483	20240328	123700	79788770	7970	7970	7970	7970	14
484	20240328	123600	79677190	7970	7970	7970	7970	12
485	20240328	123500	79581550	7970	7970	7970	7970	0
486	20240328	123400	79581550	7970	7970	7970	7970	31
487	20240328	123300	79334480	7970	7970	7970	7970	0
488	20240328	123200	79334480	7970	7970	7970	7970	26
489	20240328	123100	79127260	7970	7970	7970	7970	0
490	20240328	123000	79127260	7970	7970	7970	7970	10
491	20240328	122900	79047560	7970	7970	7970	7970	14
492	20240328	122800	78935980	7970	7970	7970	7970	14
493	20240328	122700	78824400	7970	7970	7970	7970	14
494	20240328	122600	78712820	7970	7970	7970	7970	0
495	20240328	122500	78712820	7970	7970	7970	7970	31
496	20240328	122400	78465750	7970	7970	7970	7970	60
497	20240328	122300	77987550	7970	7970	7970	7970	0
498	20240328	122200	77987550	7970	7970	7970	7970	11
499	20240328	122100	77899880	7970	7980	7980	7970	312
500	20240328	122000	75410590	7980	7980	7980	7980	15
501	20240328	121900	75290890	7990	7990	7990	7990	0
502	20240328	121800	75290890	7990	7990	7990	7990	23
503	20240328	121700	75107120	7990	7990	7990	7990	3
504	20240328	121600	75083150	7990	7990	7990	7990	0
505	20240328	121500	75083150	7990	7990	7990	7990	30
506	20240328	121400	74843450	7980	7980	7980	7980	14
507	20240328	121300	74731730	7980	7980	7980	7980	37
508	20240328	121200	74436470	7980	7980	7980	7980	3
509	20240328	121100	74412530	7990	7990	7990	7990	0
510	20240328	121000	74412530	7990	7990	7990	7990	12
511	20240328	120900	74316650	7970	7970	7970	7970	0
512	20240328	120800	74316650	7970	7970	7980	7970	27
513	20240328	120700	74101420	7980	7980	7980	7980	4
514	20240328	120600	74069500	7970	7970	7970	7970	35
515	20240328	120500	73790550	7980	7980	7980	7980	0
516	20240328	120400	73790550	7980	7980	7980	7980	0
517	20240328	120300	73790550	7980	7990	7990	7980	3
518	20240328	120200	73766600	7990	7980	7990	7980	15
519	20240328	120100	73646840	7980	7970	7980	7970	34
520	20240328	120000	73375830	7970	7970	7970	7970	0
521	20240328	115900	73375830	7970	7970	7970	7970	24
522	20240328	115800	73184550	7970	7970	7970	7970	0
523	20240328	115700	73184550	7970	7970	7970	7970	13
524	20240328	115600	73080940	7980	7980	7980	7980	10
525	20240328	115500	73001140	7970	7970	7970	7970	0
526	20240328	115400	73001140	7970	7970	7970	7970	29
527	20240328	115300	72770010	7970	7970	7970	7970	0
528	20240328	115200	72770010	7970	7980	7980	7970	27
529	20240328	115100	72554720	7980	7980	7980	7980	0
530	20240328	115000	72554720	7980	7980	7980	7980	59
531	20240328	114900	72083900	7970	7970	7970	7970	10
532	20240328	114800	72004200	7970	7970	7970	7970	16
533	20240328	114700	71876680	7970	7980	7980	7970	93
534	20240328	114600	71134810	7980	7980	7980	7980	10
535	20240328	114500	71055010	7980	7980	7980	7980	705
536	20240328	114400	65429110	7980	7980	7980	7980	13
537	20240328	114300	65325370	7980	7980	7980	7980	16
538	20240328	114200	65197690	7990	7990	7990	7990	212
539	20240328	114100	63503810	7990	8000	8000	7990	16
540	20240328	114000	63375920	7990	7990	7990	7990	13
541	20240328	113900	63272050	8000	8000	8000	8000	1
542	20240328	113800	63264050	8000	8000	8000	8000	0
543	20240328	113700	63264050	8000	8010	8010	8000	36
544	20240328	113600	62975950	8000	8000	8000	8000	0
545	20240328	113500	62975950	8000	8000	8000	8000	30
546	20240328	113400	62735950	8000	8000	8000	8000	0
547	20240328	113300	62735950	8000	8000	8000	8000	16
548	20240328	113200	62607950	8000	8000	8000	8000	11
549	20240328	113100	62519950	8000	8000	8000	8000	0
550	20240328	113000	62519950	8000	8010	8010	8000	300
551	20240328	112900	60119750	8000	8000	8000	8000	0
552	20240328	112800	60119750	8000	8000	8000	8000	25
553	20240328	112700	59919750	8000	8000	8000	8000	0
554	20240328	112600	59919750	8000	8000	8000	8000	29
555	20240328	112500	59687750	8000	8000	8000	8000	0
556	20240328	112400	59687750	8000	8000	8000	8000	30
557	20240328	112300	59447750	8000	8000	8000	8000	25
558	20240328	112200	59247750	8000	8000	8000	8000	0
559	20240328	112100	59247750	8000	8000	8000	8000	31
560	20240328	112000	58999750	8000	8000	8000	8000	0
561	20240328	111900	58999750	8000	8000	8000	8000	13
562	20240328	111800	58895750	8000	8000	8000	8000	17
563	20240328	111700	58759750	8000	8000	8000	8000	16
564	20240328	111600	58631750	8010	8010	8010	8010	5
565	20240328	111500	58591700	8000	8000	8010	8000	42
566	20240328	111400	58255550	8000	8000	8000	8000	0
567	20240328	111300	58255550	8000	8000	8000	8000	17
568	20240328	111200	58119550	8000	8010	8010	8000	18
569	20240328	111100	57975530	8000	8000	8000	8000	0
570	20240328	111000	57975530	8000	8000	8000	8000	31
571	20240328	110900	57727530	8000	8000	8000	8000	0
572	20240328	110800	57727530	8000	8000	8000	8000	16
573	20240328	110700	57599530	8000	8000	8000	8000	17
574	20240328	110600	57463530	8000	8000	8000	8000	611
575	20240328	110500	52575530	8010	8010	8010	8010	1
576	20240328	110400	52567520	8010	8010	8010	8010	27
577	20240328	110300	52351250	8010	8010	8010	8010	0
578	20240328	110200	52351250	8010	8010	8010	8010	17
579	20240328	110100	52215080	8010	8010	8010	8010	11
580	20240328	110000	52126970	8010	8010	8010	8010	0
581	20240328	105900	52126970	8010	8010	8010	8010	33
582	20240328	105800	51862640	8010	8010	8010	8010	0
583	20240328	105700	51862640	8010	8010	8010	8010	11
584	20240328	105600	51774530	8010	8010	8010	8010	50
585	20240328	105500	51374030	8010	8010	8010	8000	45
586	20240328	105400	51013600	8010	8010	8010	8010	0
587	20240328	105300	51013600	8010	8010	8010	8010	16
588	20240328	105200	50885440	8010	8010	8010	8010	12
589	20240328	105100	50789320	8010	8010	8010	8010	0
590	20240328	105000	50789320	8010	8010	8010	8010	44
591	20240328	104900	50436880	8000	8000	8000	8000	0
592	20240328	104800	50436880	8000	8000	8000	8000	30
593	20240328	104700	50196880	8000	8000	8000	8000	0
594	20240328	104600	50196880	8000	8000	8000	8000	101
595	20240328	104500	49388880	8000	8000	8000	8000	17
596	20240328	104400	49252880	8010	8010	8010	8010	0
597	20240328	104300	49252880	8010	8010	8010	8010	16
598	20240328	104200	49124720	8000	8000	8000	8000	116
599	20240328	104100	48196720	8010	8010	8010	8010	10
600	20240328	104000	48116620	8000	8000	8000	8000	0
601	20240328	103900	48116620	8000	8000	8000	8000	17
602	20240328	103800	47980620	8000	8000	8000	8000	1
603	20240328	103700	47972620	8000	7980	8000	7980	537
604	20240328	103600	43677110	7990	7990	7990	7990	38
605	20240328	103500	43373490	7980	7980	7980	7980	0
606	20240328	103400	43373490	7980	7980	7980	7980	17
607	20240328	103300	43237830	7990	7990	7990	7990	277
608	20240328	103200	41024600	7990	7990	7990	7990	0
609	20240328	103100	41024600	7990	7990	7990	7990	16
610	20240328	103000	40896760	7990	8000	8000	7990	14
611	20240328	102900	40784890	7990	7990	7990	7990	0
612	20240328	102800	40784890	7990	7990	7990	7990	34
613	20240328	102700	40513230	7990	7990	7990	7990	0
614	20240328	102600	40513230	7990	7990	7990	7990	27
615	20240328	102500	40297500	7990	7990	7990	7990	0
616	20240328	102400	40297500	7990	7990	7990	7990	16
617	20240328	102300	40169660	7990	7990	7990	7990	16
618	20240328	102200	40041820	7990	7990	7990	7990	0
619	20240328	102100	40041820	7990	7990	7990	7990	11
620	20240328	102000	39953930	7990	7990	7990	7990	17
621	20240328	101900	39818100	7990	7990	7990	7990	16
622	20240328	101800	39690260	7990	7990	7990	7990	1
623	20240328	101700	39682270	7990	7990	7990	7990	17
624	20240328	101600	39546440	7990	7990	7990	7990	1
625	20240328	101500	39538450	8020	8000	8020	8000	13
626	20240328	101400	39434430	8000	8000	8000	8000	5
627	20240328	101300	39394430	8000	7990	8000	7990	28
628	20240328	101200	39170550	8000	8000	8000	8000	18
629	20240328	101100	39026550	8030	8030	8030	8030	0
630	20240328	101000	39026550	8030	8030	8030	8030	0
631	20240328	100900	39026550	8030	7990	8030	7990	73
632	20240328	100800	38442690	7990	7990	7990	7990	12
633	20240328	100700	38346810	7990	7990	7990	7990	10
634	20240328	100600	38266910	7990	7990	7990	7990	29
635	20240328	100500	38035200	7990	7990	7990	7990	0
636	20240328	100400	38035200	7990	7990	7990	7990	0
637	20240328	100300	38035200	7990	7990	7990	7990	17
638	20240328	100200	37899370	8030	8030	8030	8030	0
639	20240328	100100	37899370	8030	8010	8030	7980	40
640	20240328	100000	37579370	8010	7990	8010	7990	40
641	20240328	095900	37259670	7980	7980	7980	7980	53
642	20240328	095800	36836730	7980	7980	7980	7980	17
643	20240328	095700	36701070	7980	7990	7990	7980	21
644	20240328	095600	36533440	7990	7990	7990	7990	0
645	20240328	095500	36533440	7990	7980	7990	7980	28
646	20240328	095400	36309990	7980	7980	7980	7980	10
647	20240328	095300	36230190	7980	7990	7990	7980	115
648	20240328	095200	35311490	7980	7990	7990	7980	57
649	20240328	095100	34856230	7990	7990	7990	7990	0
650	20240328	095000	34856230	7990	7990	7990	7990	0
651	20240328	094900	34856230	7990	7990	7990	7990	16
652	20240328	094800	34728390	8000	8000	8000	8000	457
653	20240328	094700	31072390	8010	8010	8010	8010	120
654	20240328	094600	30111190	8010	8010	8010	8010	12
655	20240328	094500	30015070	8010	8010	8010	8010	101
656	20240328	094400	29206060	8010	8010	8010	8010	17
657	20240328	094300	29069890	8030	8010	8030	8010	38
658	20240328	094200	28765490	8010	8010	8010	8000	125
659	20240328	094100	27765370	8010	8000	8010	8000	25
660	20240328	094000	27565360	8010	8010	8010	8010	2
661	20240328	093900	27549340	8000	8000	8000	8000	500
662	20240328	093800	23549340	8000	8010	8010	8000	581
663	20240328	093700	18895690	8010	8010	8010	8010	113
664	20240328	093600	17990560	8020	8020	8020	8020	10
665	20240328	093500	17910360	8020	8020	8020	8020	13
666	20240328	093400	17806100	8020	8020	8020	8020	8
667	20240328	093300	17741940	8020	8020	8020	8020	80
668	20240328	093200	17100340	8020	8020	8020	8020	0
669	20240328	093100	17100340	8020	8020	8020	8020	15
670	20240328	093000	16980040	8020	8020	8030	8020	28
671	20240328	092900	16755470	8020	8020	8020	8020	506
672	20240328	092800	12697350	8020	8020	8020	8020	0
673	20240328	092700	12697350	8020	8020	8020	8020	16
674	20240328	092600	12569030	8020	8020	8020	8020	0
675	20240328	092500	12569030	8020	8020	8020	8020	17
676	20240328	092400	12432690	8020	8020	8020	8020	0
677	20240328	092300	12432690	8020	8020	8020	8020	0
678	20240328	092200	12432690	8020	8020	8030	8020	46
679	20240328	092100	12063760	8020	8020	8020	8020	0
680	20240328	092000	12063760	8020	8020	8020	8020	0
681	20240328	091900	12063760	8020	8020	8020	8020	30
682	20240328	091800	11823160	8020	8020	8020	8020	0
683	20240328	091700	11823160	8020	8020	8020	8020	14
684	20240328	091600	11710880	8030	8030	8030	8030	11
685	20240328	091500	11622550	8020	8020	8020	8020	13
686	20240328	091400	11518290	8030	8030	8030	8030	3
687	20240328	091300	11494200	8020	8020	8020	8020	22
688	20240328	091200	11317760	8020	8020	8020	8020	0
689	20240328	091100	11317760	8020	8030	8030	8020	30
690	20240328	091000	11077030	8030	8030	8030	8030	0
691	20240328	090900	11077030	8030	8030	8030	8030	0
692	20240328	090800	11077030	8030	8050	8050	8030	38
693	20240328	090700	10771550	8050	8050	8050	8050	860
694	20240328	090600	3848550	8050	8050	8050	8050	12
695	20240328	090500	3751950	8050	8050	8050	8050	16
696	20240328	090400	3623150	8060	8050	8060	8050	53
697	20240328	090300	3196120	8050	8050	8050	8050	136
698	20240328	090200	2101320	8060	8060	8060	8060	4
699	20240328	090100	2069080	8060	8060	8060	8060	0
700	20240328	090000	2069080	8060	8050	8060	8050	257