KissMeData/208140/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	201400	515722735	2960	2960	2960	2960	4670
3	20240329	201300	515722735	2960	2960	2960	2960	0
4	20240329	201200	515722735	2960	2960	2960	2960	0
5	20240329	201100	515722735	2960	2960	2960	2960	0
6	20240329	201000	515722735	2960	2960	2960	2960	0
7	20240329	200900	515722735	2960	2960	2960	2960	0
8	20240329	200800	515722735	2960	2960	2960	2960	0
9	20240329	200700	515722735	2960	2960	2960	2960	0
10	20240329	200600	515722735	2960	2960	2960	2960	0
11	20240329	200500	515722735	2960	2960	2960	2960	0
12	20240329	200400	515722735	2960	2960	2960	2960	0
13	20240329	200300	515722735	2960	2960	2960	2960	0
14	20240329	200200	515722735	2960	2960	2960	2960	0
15	20240329	200100	515722735	2960	2960	2960	2960	0
16	20240329	200000	515722735	2960	2960	2960	2960	0
17	20240329	195900	515722735	2960	2960	2960	2960	0
18	20240329	195800	515722735	2960	2960	2960	2960	0
19	20240329	195700	515722735	2960	2960	2960	2960	0
20	20240329	195600	515722735	2960	2960	2960	2960	0
21	20240329	195500	515722735	2960	2960	2960	2960	0
22	20240329	195400	515722735	2960	2960	2960	2960	0
23	20240329	195300	515722735	2960	2960	2960	2960	0
24	20240329	195200	515722735	2960	2960	2960	2960	0
25	20240329	195100	515722735	2960	2960	2960	2960	0
26	20240329	195000	515722735	2960	2960	2960	2960	0
27	20240329	194900	515722735	2960	2960	2960	2960	0
28	20240329	194800	515722735	2960	2960	2960	2960	0
29	20240329	194700	515722735	2960	2960	2960	2960	0
30	20240329	194600	515722735	2960	2960	2960	2960	0
31	20240329	194500	515722735	2960	2960	2960	2960	0
32	20240329	194400	515722735	2960	2960	2960	2960	4670
33	20240329	194300	515722735	2960	2960	2960	2960	0
34	20240329	194200	515722735	2960	2960	2960	2960	0
35	20240329	194100	515722735	2960	2960	2960	2960	0
36	20240329	194000	515722735	2960	2960	2960	2960	0
37	20240329	193900	515722735	2960	2960	2960	2960	0
38	20240329	193800	515722735	2960	2960	2960	2960	0
39	20240329	193700	515722735	2960	2960	2960	2960	0
40	20240329	193600	515722735	2960	2960	2960	2960	0
41	20240329	193500	515722735	2960	2960	2960	2960	0
42	20240329	193400	515722735	2960	2960	2960	2960	0
43	20240329	193300	515722735	2960	2960	2960	2960	0
44	20240329	193200	515722735	2960	2960	2960	2960	0
45	20240329	193100	515722735	2960	2960	2960	2960	0
46	20240329	193000	515722735	2960	2960	2960	2960	0
47	20240329	192900	515722735	2960	2960	2960	2960	0
48	20240329	192800	515722735	2960	2960	2960	2960	0
49	20240329	192700	515722735	2960	2960	2960	2960	0
50	20240329	192600	515722735	2960	2960	2960	2960	0
51	20240329	192500	515722735	2960	2960	2960	2960	0
52	20240329	192400	515722735	2960	2960	2960	2960	0
53	20240329	192300	515722735	2960	2960	2960	2960	0
54	20240329	192200	515722735	2960	2960	2960	2960	0
55	20240329	192100	515722735	2960	2960	2960	2960	0
56	20240329	192000	515722735	2960	2960	2960	2960	0
57	20240329	191900	515722735	2960	2960	2960	2960	0
58	20240329	191800	515722735	2960	2960	2960	2960	0
59	20240329	191700	515722735	2960	2960	2960	2960	0
60	20240329	191600	515722735	2960	2960	2960	2960	0
61	20240329	191500	515722735	2960	2960	2960	2960	0
62	20240329	191400	515722735	2960	2960	2960	2960	4670
63	20240329	191300	515722735	2960	2960	2960	2960	0
64	20240329	191200	515722735	2960	2960	2960	2960	0
65	20240329	191100	515722735	2960	2960	2960	2960	0
66	20240329	191000	515722735	2960	2960	2960	2960	0
67	20240329	190900	515722735	2960	2960	2960	2960	0
68	20240329	190800	515722735	2960	2960	2960	2960	0
69	20240329	190700	515722735	2960	2960	2960	2960	0
70	20240329	190600	515722735	2960	2960	2960	2960	0
71	20240329	190500	515722735	2960	2960	2960	2960	0
72	20240329	190400	515722735	2960	2960	2960	2960	0
73	20240329	190300	515722735	2960	2960	2960	2960	0
74	20240329	190200	515722735	2960	2960	2960	2960	0
75	20240329	190100	515722735	2960	2960	2960	2960	0
76	20240329	190000	515722735	2960	2960	2960	2960	0
77	20240329	185900	515722735	2960	2960	2960	2960	0
78	20240329	185800	515722735	2960	2960	2960	2960	0
79	20240329	185700	515722735	2960	2960	2960	2960	0
80	20240329	185600	515722735	2960	2960	2960	2960	0
81	20240329	185500	515722735	2960	2960	2960	2960	0
82	20240329	185400	515722735	2960	2960	2960	2960	0
83	20240329	185300	515722735	2960	2960	2960	2960	0
84	20240329	185200	515722735	2960	2960	2960	2960	0
85	20240329	185100	515722735	2960	2960	2960	2960	0
86	20240329	185000	515722735	2960	2960	2960	2960	0
87	20240329	184900	515722735	2960	2960	2960	2960	0
88	20240329	184800	515722735	2960	2960	2960	2960	0
89	20240329	184700	515722735	2960	2960	2960	2960	0
90	20240329	184600	515722735	2960	2960	2960	2960	0
91	20240329	184500	515722735	2960	2960	2960	2960	0
92	20240329	184400	515722735	2960	2960	2960	2960	4670
93	20240329	184300	515722735	2960	2960	2960	2960	0
94	20240329	184200	515722735	2960	2960	2960	2960	0
95	20240329	184100	515722735	2960	2960	2960	2960	0
96	20240329	184000	515722735	2960	2960	2960	2960	0
97	20240329	183900	515722735	2960	2960	2960	2960	0
98	20240329	183800	515722735	2960	2960	2960	2960	0
99	20240329	183700	515722735	2960	2960	2960	2960	0
100	20240329	183600	515722735	2960	2960	2960	2960	0
101	20240329	183500	515722735	2960	2960	2960	2960	0
102	20240329	183400	515722735	2960	2960	2960	2960	0
103	20240329	183300	515722735	2960	2960	2960	2960	0
104	20240329	183200	515722735	2960	2960	2960	2960	0
105	20240329	183100	515722735	2960	2960	2960	2960	0
106	20240329	183000	515722735	2960	2960	2960	2960	0
107	20240329	182900	515722735	2960	2960	2960	2960	0
108	20240329	182800	515722735	2960	2960	2960	2960	0
109	20240329	182700	515722735	2960	2960	2960	2960	0
110	20240329	182600	515722735	2960	2960	2960	2960	0
111	20240329	182500	515722735	2960	2960	2960	2960	0
112	20240329	182400	515722735	2960	2960	2960	2960	0
113	20240329	182300	515722735	2960	2960	2960	2960	0
114	20240329	182200	515722735	2960	2960	2960	2960	0
115	20240329	182100	515722735	2960	2960	2960	2960	0
116	20240329	182000	515722735	2960	2960	2960	2960	0
117	20240329	181900	515722735	2960	2960	2960	2960	0
118	20240329	181800	515722735	2960	2960	2960	2960	0
119	20240329	181700	515722735	2960	2960	2960	2960	0
120	20240329	181600	515722735	2960	2960	2960	2960	0
121	20240329	181500	515722735	2960	2960	2960	2960	0
122	20240329	181400	515722735	2960	2960	2960	2960	4670
123	20240329	181300	515722735	2960	2960	2960	2960	0
124	20240329	181200	515722735	2960	2960	2960	2960	0
125	20240329	181100	515722735	2960	2960	2960	2960	0
126	20240329	181000	515722735	2960	2960	2960	2960	0
127	20240329	180900	515722735	2960	2960	2960	2960	0
128	20240329	180800	515722735	2960	2960	2960	2960	0
129	20240329	180700	515722735	2960	2960	2960	2960	0
130	20240329	180600	515722735	2960	2960	2960	2960	0
131	20240329	180500	515722735	2960	2960	2960	2960	0
132	20240329	180400	515722735	2960	2960	2960	2960	0
133	20240329	180300	515722735	2960	2960	2960	2960	0
134	20240329	180200	515722735	2960	2960	2960	2960	0
135	20240329	180100	515722735	2960	2960	2960	2960	0
136	20240329	180000	515722735	2960	2960	2960	2960	0
137	20240329	175900	515722735	2960	2960	2960	2960	0
138	20240329	175800	515722735	2960	2960	2960	2960	0
139	20240329	175700	515722735	2960	2960	2960	2960	0
140	20240329	175600	515722735	2960	2960	2960	2960	0
141	20240329	175500	515722735	2960	2960	2960	2960	0
142	20240329	175400	515722735	2960	2960	2960	2960	0
143	20240329	175300	515722735	2960	2960	2960	2960	0
144	20240329	175200	515722735	2960	2960	2960	2960	0
145	20240329	175100	515722735	2960	2960	2960	2960	0
146	20240329	175000	515722735	2960	2960	2960	2960	0
147	20240329	174900	515722735	2960	2960	2960	2960	0
148	20240329	174800	515722735	2960	2960	2960	2960	0
149	20240329	174700	515722735	2960	2960	2960	2960	0
150	20240329	174600	515722735	2960	2960	2960	2960	0
151	20240329	174500	515722735	2960	2960	2960	2960	0
152	20240329	174400	515722735	2960	2960	2960	2960	4670
153	20240329	174300	515722735	2960	2960	2960	2960	0
154	20240329	174200	515722735	2960	2960	2960	2960	0
155	20240329	174100	515722735	2960	2960	2960	2960	0
156	20240329	174000	515722735	2960	2960	2960	2960	0
157	20240329	173900	515722735	2960	2960	2960	2960	0
158	20240329	173800	515722735	2960	2960	2960	2960	0
159	20240329	173700	515722735	2960	2960	2960	2960	0
160	20240329	173600	515722735	2960	2960	2960	2960	0
161	20240329	173500	515722735	2960	2960	2960	2960	0
162	20240329	173400	515722735	2960	2960	2960	2960	0
163	20240329	173300	515722735	2960	2960	2960	2960	0
164	20240329	173200	515722735	2960	2960	2960	2960	0
165	20240329	173100	515722735	2960	2960	2960	2960	0
166	20240329	173000	515722735	2960	2960	2960	2960	0
167	20240329	172900	515722735	2960	2960	2960	2960	0
168	20240329	172800	515722735	2960	2960	2960	2960	0
169	20240329	172700	515722735	2960	2960	2960	2960	0
170	20240329	172600	515722735	2960	2960	2960	2960	0
171	20240329	172500	515722735	2960	2960	2960	2960	0
172	20240329	172400	515722735	2960	2960	2960	2960	0
173	20240329	172300	515722735	2960	2960	2960	2960	0
174	20240329	172200	515722735	2960	2960	2960	2960	0
175	20240329	172100	515722735	2960	2960	2960	2960	0
176	20240329	172000	515722735	2960	2960	2960	2960	0
177	20240329	171900	515722735	2960	2960	2960	2960	0
178	20240329	171800	515722735	2960	2960	2960	2960	0
179	20240329	171700	515722735	2960	2960	2960	2960	0
180	20240329	171600	515722735	2960	2960	2960	2960	0
181	20240329	171500	515722735	2960	2960	2960	2960	0
182	20240329	171400	515722735	2960	2960	2960	2960	4670
183	20240329	171300	515722735	2960	2960	2960	2960	0
184	20240329	171200	515722735	2960	2960	2960	2960	0
185	20240329	171100	515722735	2960	2960	2960	2960	0
186	20240329	171000	515722735	2960	2960	2960	2960	0
187	20240329	170900	515722735	2960	2960	2960	2960	0
188	20240329	170800	515722735	2960	2960	2960	2960	0
189	20240329	170700	515722735	2960	2960	2960	2960	0
190	20240329	170600	515722735	2960	2960	2960	2960	0
191	20240329	170500	515722735	2960	2960	2960	2960	0
192	20240329	170400	515722735	2960	2960	2960	2960	0
193	20240329	170300	515722735	2960	2960	2960	2960	0
194	20240329	170200	515722735	2960	2960	2960	2960	0
195	20240329	170100	515722735	2960	2960	2960	2960	0
196	20240329	170000	515722735	2960	2960	2960	2960	0
197	20240329	165900	515722735	2960	2960	2960	2960	0
198	20240329	165800	515722735	2960	2960	2960	2960	0
199	20240329	165700	515722735	2960	2960	2960	2960	0
200	20240329	165600	515722735	2960	2960	2960	2960	0
201	20240329	165500	515722735	2960	2960	2960	2960	0
202	20240329	165400	515722735	2960	2960	2960	2960	0
203	20240329	165300	515722735	2960	2960	2960	2960	0
204	20240329	165200	515722735	2960	2960	2960	2960	0
205	20240329	165100	515722735	2960	2960	2960	2960	0
206	20240329	165000	515722735	2960	2960	2960	2960	0
207	20240329	164900	515722735	2960	2960	2960	2960	0
208	20240329	164800	515722735	2960	2960	2960	2960	0
209	20240329	164700	515722735	2960	2960	2960	2960	0
210	20240329	164600	515722735	2960	2960	2960	2960	0
211	20240329	164500	515722735	2960	2960	2960	2960	0
212	20240329	164400	515722735	2960	2960	2960	2960	4670
213	20240329	164300	515722735	2960	2960	2960	2960	0
214	20240329	164200	515722735	2960	2960	2960	2960	0
215	20240329	164100	515722735	2960	2960	2960	2960	0
216	20240329	164000	515722735	2960	2960	2960	2960	0
217	20240329	163900	515722735	2960	2960	2960	2960	0
218	20240329	163800	515722735	2960	2960	2960	2960	0
219	20240329	163700	515722735	2960	2960	2960	2960	0
220	20240329	163600	515722735	2960	2960	2960	2960	0
221	20240329	163500	515722735	2960	2960	2960	2960	0
222	20240329	163400	515722735	2960	2960	2960	2960	0
223	20240329	163300	515722735	2960	2960	2960	2960	0
224	20240329	163200	515722735	2960	2960	2960	2960	0
225	20240329	163100	515722735	2960	2960	2960	2960	0
226	20240329	163000	515722735	2960	2960	2960	2960	0
227	20240329	162900	515722735	2960	2960	2960	2960	0
228	20240329	162800	515722735	2960	2960	2960	2960	0
229	20240329	162700	515722735	2960	2960	2960	2960	0
230	20240329	162600	515722735	2960	2960	2960	2960	0
231	20240329	162500	515722735	2960	2960	2960	2960	0
232	20240329	162400	515722735	2960	2960	2960	2960	0
233	20240329	162300	515722735	2960	2960	2960	2960	0
234	20240329	162200	515722735	2960	2960	2960	2960	0
235	20240329	162100	515722735	2960	2960	2960	2960	0
236	20240329	162000	515722735	2960	2960	2960	2960	0
237	20240329	161900	515722735	2960	2960	2960	2960	0
238	20240329	161800	515722735	2960	2960	2960	2960	0
239	20240329	161700	515722735	2960	2960	2960	2960	0
240	20240329	161600	515722735	2960	2960	2960	2960	0
241	20240329	161500	515722735	2960	2960	2960	2960	0
242	20240329	161400	515722735	2960	2960	2960	2960	4670
243	20240329	161300	515722735	2960	2960	2960	2960	0
244	20240329	161200	515722735	2960	2960	2960	2960	0
245	20240329	161100	515722735	2960	2960	2960	2960	0
246	20240329	161000	515722735	2960	2960	2960	2960	0
247	20240329	160900	515722735	2960	2960	2960	2960	0
248	20240329	160800	515722735	2960	2960	2960	2960	0
249	20240329	160700	515722735	2960	2960	2960	2960	0
250	20240329	160600	515722735	2960	2960	2960	2960	0
251	20240329	160500	515722735	2960	2960	2960	2960	0
252	20240329	160400	515722735	2960	2960	2960	2960	0
253	20240329	160300	515722735	2960	2960	2960	2960	0
254	20240329	160200	515722735	2960	2960	2960	2960	0
255	20240329	160100	515722735	2960	2960	2960	2960	0
256	20240329	160000	515722735	2960	2960	2960	2960	0
257	20240329	155900	515722735	2960	2960	2960	2960	0
258	20240329	155800	515722735	2960	2960	2960	2960	0
259	20240329	155700	515722735	2960	2960	2960	2960	0
260	20240329	155600	515722735	2960	2960	2960	2960	0
261	20240329	155500	515722735	2960	2960	2960	2960	0
262	20240329	155400	515722735	2960	2960	2960	2960	0
263	20240329	155300	515722735	2960	2960	2960	2960	0
264	20240329	155200	515722735	2960	2960	2960	2960	0
265	20240329	155100	515722735	2960	2960	2960	2960	0
266	20240329	155000	515722735	2960	2960	2960	2960	0
267	20240329	154900	515722735	2960	2960	2960	2960	0
268	20240329	154800	515722735	2960	2960	2960	2960	0
269	20240329	154700	515722735	2960	2960	2960	2960	0
270	20240329	154600	515722735	2960	2960	2960	2960	0
271	20240329	154500	515722735	2960	2960	2960	2960	0
272	20240329	154400	515722735	2960	2960	2960	2960	4670
273	20240329	154300	515722735	2960	2960	2960	2960	0
274	20240329	154200	515722735	2960	2960	2960	2960	0
275	20240329	154100	515722735	2960	2960	2960	2960	0
276	20240329	154000	515722735	2960	2960	2960	2960	0
277	20240329	153900	515722735	2960	2960	2960	2960	0
278	20240329	153800	515722735	2960	2960	2960	2960	0
279	20240329	153700	515722735	2960	2960	2960	2960	0
280	20240329	153600	515722735	2960	2960	2960	2960	0
281	20240329	153500	515722735	2960	2960	2960	2960	0
282	20240329	153400	515722735	2960	2960	2960	2960	0
283	20240329	153300	515722735	2960	2960	2960	2960	0
284	20240329	153200	515722735	2960	2960	2960	2960	0
285	20240329	153100	515722735	2960	2960	2960	2960	0
286	20240329	153000	515722735	2960	2960	2960	2960	4670
287	20240329	152900	501899535	2950	2950	2950	2950	0
288	20240329	152800	501899535	2950	2950	2950	2950	0
289	20240329	152700	501899535	2950	2950	2950	2950	0
290	20240329	152600	501899535	2950	2950	2950	2950	0
291	20240329	152500	501899535	2950	2950	2950	2950	0
292	20240329	152400	501899535	2950	2950	2950	2950	0
293	20240329	152300	501899535	2950	2950	2950	2950	0
294	20240329	152200	501899535	2950	2950	2950	2950	0
295	20240329	152100	501899535	2950	2950	2950	2950	0
296	20240329	152000	501899535	2950	2950	2950	2950	0
297	20240329	151900	501899535	2950	2950	2950	2950	146
298	20240329	151800	501468835	2950	2940	2950	2935	987
299	20240329	151700	498568185	2935	2950	2950	2935	3944
300	20240329	151600	486973280	2950	2945	2950	2940	597
301	20240329	151500	485217690	2950	2940	2950	2940	118
302	20240329	151400	484870660	2940	2945	2950	2940	675
303	20240329	151300	482883245	2950	2945	2950	2940	267
304	20240329	151200	482097105	2950	2955	2955	2945	537
305	20240329	151100	480513070	2955	2960	2960	2955	2107
306	20240329	151000	474286875	2955	2950	2960	2950	3143
307	20240329	150900	465000750	2950	2940	2950	2940	15
308	20240329	150800	464956530	2955	2945	2955	2940	1198
309	20240329	150700	461431500	2955	2945	2955	2945	802
310	20240329	150600	459069590	2955	2955	2955	2955	0
311	20240329	150500	459069590	2955	2945	2955	2945	601
312	20240329	150400	457299635	2955	2955	2955	2955	0
313	20240329	150300	457299635	2955	2955	2955	2950	601
314	20240329	150200	455526180	2955	2950	2955	2950	270
315	20240329	150100	454729675	2960	2960	2960	2960	0
316	20240329	150000	454729675	2960	2960	2960	2960	0
317	20240329	145900	454729675	2960	2960	2960	2960	28
318	20240329	145800	454646795	2960	2955	2960	2955	127
319	20240329	145700	454271375	2955	2950	2955	2950	252
320	20240329	145600	453527965	2955	2955	2955	2955	0
321	20240329	145500	453527965	2955	2955	2955	2955	99
322	20240329	145400	453235420	2955	2955	2955	2955	100
323	20240329	145300	452939920	2955	2955	2955	2955	2000
324	20240329	145200	447029920	2955	2955	2955	2955	99
325	20240329	145100	446737375	2955	2950	2955	2950	302
326	20240329	145000	445846465	2950	2950	2950	2945	107
327	20240329	144900	445531310	2950	2950	2950	2950	181
328	20240329	144800	444997360	2950	2950	2950	2950	0
329	20240329	144700	444997360	2950	2945	2950	2945	601
330	20240329	144600	443227410	2950	2945	2950	2945	524
331	20240329	144500	441683575	2945	2945	2945	2945	265
332	20240329	144400	440903150	2945	2945	2945	2940	3721
333	20240329	144300	429948490	2950	2950	2950	2945	143
334	20240329	144200	429526820	2950	2960	2960	2950	1168
335	20240329	144100	426081210	2950	2950	2950	2950	29
336	20240329	144000	425995660	2960	2950	2960	2950	1101
337	20240329	143900	422746700	2960	2955	2960	2955	3
338	20240329	143800	422737830	2960	2960	2960	2960	0
339	20240329	143700	422737830	2960	2955	2960	2955	1001
340	20240329	143600	419779370	2960	2960	2960	2960	88
341	20240329	143500	419518890	2960	2955	2960	2955	172
342	20240329	143400	419010620	2960	2960	2960	2950	382
343	20240329	143300	417882610	2960	2950	2960	2950	304
344	20240329	143200	416985800	2960	2960	2960	2960	0
345	20240329	143100	416985800	2960	2960	2960	2960	100
346	20240329	143000	416689800	2960	2960	2960	2960	0
347	20240329	142900	416689800	2960	2960	2960	2960	0
348	20240329	142800	416689800	2960	2950	2960	2950	202
349	20240329	142700	416092880	2960	2950	2960	2950	118
350	20240329	142600	415744750	2960	2955	2960	2950	111
351	20240329	142500	415417240	2960	2950	2960	2950	1535
352	20240329	142400	410887980	2960	2960	2960	2960	0
353	20240329	142300	410887980	2960	2960	2960	2960	100
354	20240329	142200	410591980	2960	2960	2960	2960	0
355	20240329	142100	410591980	2960	2955	2960	2955	104
356	20240329	142000	410284655	2960	2960	2960	2960	99
357	20240329	141900	409991615	2960	2960	2960	2960	0
358	20240329	141800	409991615	2960	2960	2960	2960	0
359	20240329	141700	409991615	2960	2960	2960	2960	100
360	20240329	141600	409695615	2960	2960	2960	2960	0
361	20240329	141500	409695615	2960	2955	2960	2955	507
362	20240329	141400	408197400	2960	2955	2960	2955	203
363	20240329	141300	407597040	2960	2960	2960	2960	0
364	20240329	141200	407597040	2960	2955	2960	2955	142
365	20240329	141100	407177425	2955	2960	2960	2955	203
366	20240329	141000	406576645	2960	2965	2965	2955	926
367	20240329	140900	403840210	2975	2975	2975	2975	0
368	20240329	140800	403840210	2975	2975	2975	2975	100
369	20240329	140700	403542710	2975	2975	2975	2975	0
370	20240329	140600	403542710	2975	2975	2975	2975	0
371	20240329	140500	403542710	2975	2975	2975	2975	99
372	20240329	140400	403248185	2975	2975	2975	2975	0
373	20240329	140300	403248185	2975	2975	2975	2975	0
374	20240329	140200	403248185	2975	2975	2975	2975	100
375	20240329	140100	402950685	2975	2975	2975	2975	0
376	20240329	140000	402950685	2975	2975	2975	2975	0
377	20240329	135900	402950685	2975	2960	2975	2960	157
378	20240329	135800	402484405	2960	2960	2960	2960	681
379	20240329	135700	400468645	2960	2965	2965	2960	942
380	20240329	135600	397679565	2975	2965	2975	2965	195
381	20240329	135500	397100220	2975	2975	2975	2975	11
382	20240329	135400	397067495	2965	2965	2965	2965	9
383	20240329	135300	397040810	2975	2975	2975	2975	120
384	20240329	135200	396683810	2975	2975	2975	2975	20
385	20240329	135100	396624310	2975	2965	2975	2965	361
386	20240329	135000	395552195	2965	2960	2965	2960	169
387	20240329	134900	395051610	2975	2970	2975	2970	701
388	20240329	134800	392969635	2970	2965	2970	2965	162
389	20240329	134700	392489295	2965	2965	2965	2965	206
390	20240329	134600	391878505	2970	2970	2970	2970	0
391	20240329	134500	391878505	2970	2970	2970	2970	100
392	20240329	134400	391581505	2970	2970	2970	2970	0
393	20240329	134300	391581505	2970	2970	2970	2970	0
394	20240329	134200	391581505	2970	2970	2970	2970	99
395	20240329	134100	391287475	2970	2960	2970	2960	1102
396	20240329	134000	388025535	2970	2970	2975	2965	182
397	20240329	133900	387485040	2970	2975	2975	2970	115
398	20240329	133800	387142965	2975	2970	2980	2965	1459
399	20240329	133700	382811000	2970	2970	2970	2970	1
400	20240329	133600	382808030	2965	2970	2970	2965	722
401	20240329	133500	380666795	2970	2980	2980	2970	218
402	20240329	133400	380019285	2980	2980	2980	2980	0
403	20240329	133300	380019285	2980	2980	2980	2980	99
404	20240329	133200	379724265	2980	2980	2980	2980	0
405	20240329	133100	379724265	2980	2980	2980	2980	0
406	20240329	133000	379724265	2980	2980	2980	2980	100
407	20240329	132900	379426265	2980	2980	2980	2980	149
408	20240329	132800	378982245	2980	2975	2980	2975	61
409	20240329	132700	378800760	2980	2980	2980	2980	99
410	20240329	132600	378505740	2980	2980	2980	2980	170
411	20240329	132500	377999140	2980	2980	2980	2980	0
412	20240329	132400	377999140	2980	2980	2980	2980	101
413	20240329	132300	377698160	2975	2980	2980	2975	101
414	20240329	132200	377397485	2975	2975	2975	2975	680
415	20240329	132100	375374485	2975	2975	2975	2975	100
416	20240329	132000	375076985	2975	2975	2975	2975	0
417	20240329	131900	375076985	2975	2975	2975	2975	0
418	20240329	131800	375076985	2975	2975	2975	2975	137
419	20240329	131700	374669410	2975	2975	2975	2975	0
420	20240329	131600	374669410	2975	2975	2975	2975	101
421	20240329	131500	374368935	2975	2975	2975	2975	2
422	20240329	131400	374362985	2970	2970	2970	2970	360
423	20240329	131300	373293785	2975	2975	2975	2975	99
424	20240329	131200	372999260	2975	2975	2975	2975	0
425	20240329	131100	372999260	2975	2975	2975	2975	0
426	20240329	131000	372999260	2975	2975	2975	2975	100
427	20240329	130900	372701760	2975	2975	2975	2975	0
428	20240329	130800	372701760	2975	2970	2975	2965	243
429	20240329	130700	371980690	2970	2970	2970	2970	100
430	20240329	130600	371683690	2970	2970	2970	2970	3
431	20240329	130500	371674780	2970	2970	2970	2970	0
432	20240329	130400	371674780	2970	2970	2970	2970	99
433	20240329	130300	371380750	2970	2970	2970	2970	0
434	20240329	130200	371380750	2970	2970	2970	2970	0
435	20240329	130100	371380750	2970	2970	2970	2970	115
436	20240329	130000	371039200	2970	2970	2970	2970	103
437	20240329	125900	370733290	2970	2970	2970	2970	10
438	20240329	125800	370703590	2970	2970	2970	2970	111
439	20240329	125700	370373920	2970	2970	2970	2970	27
440	20240329	125600	370293730	2975	2975	2975	2975	0
441	20240329	125500	370293730	2975	2975	2975	2975	99
442	20240329	125400	369999205	2975	2975	2975	2975	37
443	20240329	125300	369889130	2980	2980	2980	2980	0
444	20240329	125200	369889130	2980	2980	2980	2980	100
445	20240329	125100	369591130	2980	2980	2980	2980	0
446	20240329	125000	369591130	2980	2980	2980	2980	0
447	20240329	124900	369591130	2980	2980	2980	2980	99
448	20240329	124800	369296110	2980	2980	2980	2980	0
449	20240329	124700	369296110	2980	2980	2980	2980	0
450	20240329	124600	369296110	2980	2980	2980	2980	401
451	20240329	124500	368101130	2980	2980	2980	2980	5
452	20240329	124400	368086230	2980	2980	2980	2980	100
453	20240329	124300	367788230	2980	2980	2980	2980	0
454	20240329	124200	367788230	2980	2975	2980	2975	4
455	20240329	124100	367776325	2980	2965	2980	2965	729
456	20240329	124000	365608845	2965	2965	2965	2965	0
457	20240329	123900	365608845	2965	2965	2965	2965	99
458	20240329	123800	365315310	2965	2970	2970	2965	402
459	20240329	123700	364122880	2970	2970	2970	2970	0
460	20240329	123600	364122880	2970	2970	2970	2970	0
461	20240329	123500	364122880	2970	2970	2970	2970	100
462	20240329	123400	363825880	2965	2965	2965	2965	777
463	20240329	123300	361522075	2970	2970	2970	2970	0
464	20240329	123200	361522075	2970	2970	2970	2970	99
465	20240329	123100	361228045	2970	2970	2970	2970	0
466	20240329	123000	361228045	2970	2970	2970	2970	100
467	20240329	122900	360931045	2970	2970	2970	2970	100
468	20240329	122800	360634045	2970	2970	2970	2970	160
469	20240329	122700	360158845	2970	2970	2970	2970	1
470	20240329	122600	360155875	2965	2965	2965	2965	498
471	20240329	122500	358679305	2965	2965	2965	2965	0
472	20240329	122400	358679305	2965	2965	2965	2965	0
473	20240329	122300	358679305	2965	2965	2965	2965	100
474	20240329	122200	358382805	2965	2965	2965	2965	0
475	20240329	122100	358382805	2965	2965	2965	2965	50
476	20240329	122000	358234555	2965	2965	2965	2965	124
477	20240329	121900	357866895	2965	2965	2965	2965	0
478	20240329	121800	357866895	2965	2955	2965	2955	155
479	20240329	121700	357408860	2965	2970	2970	2965	615
480	20240329	121600	355585330	2975	2975	2975	2955	5001
481	20240329	121500	340800615	2975	2975	2975	2975	10
482	20240329	121400	340770865	2980	2980	2980	2980	100
483	20240329	121300	340472865	2980	2980	2980	2980	0
484	20240329	121200	340472865	2980	2980	2980	2980	0
485	20240329	121100	340472865	2980	2980	2980	2980	99
486	20240329	121000	340177845	2980	2965	2980	2965	71
487	20240329	120900	339967315	2965	2980	2980	2965	5248
488	20240329	120800	324401645	2980	2980	2980	2980	1
489	20240329	120700	324398665	2970	2975	2975	2970	3000
490	20240329	120600	315482900	2980	2980	2980	2980	200
491	20240329	120500	314886900	2980	2980	2980	2980	0
492	20240329	120400	314886900	2980	2980	2980	2980	0
493	20240329	120300	314886900	2980	2980	2980	2980	99
494	20240329	120200	314591880	2980	2980	2980	2980	0
495	20240329	120100	314591880	2980	2980	2980	2980	0
496	20240329	120000	314591880	2980	2985	2985	2980	1659
497	20240329	115900	309647550	2985	2985	2985	2985	0
498	20240329	115800	309647550	2985	2985	2985	2985	110
499	20240329	115700	309319200	2990	2990	2990	2990	100
500	20240329	115600	309020200	2990	2990	2990	2990	22
501	20240329	115500	308954420	2990	2990	2990	2990	2
502	20240329	115400	308948440	2980	2990	2990	2980	200
503	20240329	115300	308351385	2990	2985	2990	2985	232
504	20240329	115200	307658860	2990	2985	2990	2985	602
505	20240329	115100	305861880	2990	2990	2990	2990	180
506	20240329	115000	305323680	2990	2990	2990	2990	0
507	20240329	114900	305323680	2990	2990	2990	2990	0
508	20240329	114800	305323680	2990	2990	2990	2990	104
509	20240329	114700	305012720	2990	2990	2990	2990	0
510	20240329	114600	305012720	2990	2990	2990	2990	0
511	20240329	114500	305012720	2990	2990	2990	2990	103
512	20240329	114400	304704750	2990	2990	2990	2990	5
513	20240329	114300	304689800	2990	2990	2990	2990	0
514	20240329	114200	304689800	2990	2985	2990	2985	500
515	20240329	114100	303196800	2990	2990	2990	2990	0
516	20240329	114000	303196800	2990	2990	2990	2990	7
517	20240329	113900	303175870	2990	2990	2990	2990	99
518	20240329	113800	302879860	2990	2990	2990	2990	0
519	20240329	113700	302879860	2990	2990	2990	2990	100
520	20240329	113600	302580860	2990	2990	2990	2990	0
521	20240329	113500	302580860	2990	2990	2990	2990	0
522	20240329	113400	302580860	2990	2990	2990	2980	1295
523	20240329	113300	298719315	2990	2990	2990	2990	0
524	20240329	113200	298719315	2990	2990	2990	2990	0
525	20240329	113100	298719315	2990	2990	2990	2985	578
526	20240329	113000	296993480	2990	2990	2990	2990	414
527	20240329	112900	295755620	2990	2990	2990	2990	1
528	20240329	112800	295752630	2990	2990	2990	2990	100
529	20240329	112700	295453630	2990	2990	2990	2990	0
530	20240329	112600	295453630	2990	2990	2990	2990	0
531	20240329	112500	295453630	2990	2990	2990	2990	99
532	20240329	112400	295157620	2985	2985	2985	2985	79
533	20240329	112300	294921805	2990	2990	2990	2990	0
534	20240329	112200	294921805	2990	2990	2990	2985	132
535	20240329	112100	294527275	2985	2985	2985	2985	61
536	20240329	112000	294345190	2990	2990	2990	2990	10
537	20240329	111900	294315290	2990	2990	2990	2990	100
538	20240329	111800	294016290	2990	2990	2990	2990	40
539	20240329	111700	293896690	2990	2990	2990	2990	0
540	20240329	111600	293896690	2990	2985	2990	2985	121
541	20240329	111500	293535000	2985	2985	2985	2985	2
542	20240329	111400	293529030	2985	2985	2985	2985	2
543	20240329	111300	293523060	2980	2985	2985	2980	336
544	20240329	111200	292521775	2985	2985	2985	2985	50
545	20240329	111100	292372525	2985	2985	2985	2985	800
546	20240329	111000	289984525	2985	2985	2985	2985	99
547	20240329	110900	289689010	2985	2985	2985	2985	0
548	20240329	110800	289689010	2985	2980	2985	2980	396
549	20240329	110700	288508920	2985	2985	2985	2985	102
550	20240329	110600	288204450	2985	2980	2985	2980	201
551	20240329	110500	287605465	2985	2985	2985	2985	0
552	20240329	110400	287605465	2985	2985	2985	2985	328
553	20240329	110300	286626385	2985	2985	2985	2985	1
554	20240329	110200	286623400	2985	2985	2985	2985	99
555	20240329	110100	286327885	2985	2985	2985	2985	0
556	20240329	110000	286327885	2985	2985	2985	2985	167
557	20240329	105900	285829390	2985	2985	2985	2985	100
558	20240329	105800	285530890	2985	2975	2985	2975	339
559	20240329	105700	284522345	2975	2975	2975	2975	0
560	20240329	105600	284522345	2975	2985	2985	2975	629
561	20240329	105500	282650010	2985	2985	2985	2985	1
562	20240329	105400	282647025	2980	2980	2980	2980	2313
563	20240329	105300	275754285	2985	2985	2985	2985	99
564	20240329	105200	275458770	2990	2995	2995	2985	1196
565	20240329	105100	271888690	2985	2985	2985	2985	457
566	20240329	105000	270524545	2995	2995	2995	2995	103
567	20240329	104900	270216060	2995	2995	2995	2995	0
568	20240329	104800	270216060	2995	2995	2995	2995	0
569	20240329	104700	270216060	2995	2995	2995	2995	99
570	20240329	104600	269919555	2995	2995	2995	2995	1
571	20240329	104500	269916560	2980	2995	2995	2980	20
572	20240329	104400	269856810	2995	2985	2995	2985	111
573	20240329	104300	269524455	2985	2980	2985	2980	621
574	20240329	104200	267673520	2985	2980	2985	2980	238
575	20240329	104100	266964275	2980	2980	2980	2980	100
576	20240329	104000	266666275	2980	2975	2980	2975	46
577	20240329	103900	266529420	2980	2980	2985	2980	506
578	20240329	103800	265021535	2985	2980	2985	2980	3436
579	20240329	103700	254781745	2985	2985	2985	2985	0
580	20240329	103600	254781745	2985	2985	2985	2985	12
581	20240329	103500	254745925	2985	2980	2985	2980	882
582	20240329	103400	252117040	2985	2985	2985	2985	1
583	20240329	103300	252114055	2985	2985	2985	2985	441
584	20240329	103200	250797670	2995	2995	2995	2995	99
585	20240329	103100	250501165	2995	2990	2995	2990	991
586	20240329	103000	247538065	2995	2995	2995	2995	100
587	20240329	102900	247238565	2995	2995	2995	2995	11
588	20240329	102800	247205620	2995	2990	2995	2990	12
589	20240329	102700	247169735	3000	2995	3000	2995	115
590	20240329	102600	246825295	2995	2995	2995	2995	700
591	20240329	102500	244728795	2995	2995	2995	2995	0
592	20240329	102400	244728795	2995	2995	2995	2995	99
593	20240329	102300	244432290	2995	2995	2995	2995	342
594	20240329	102200	243408000	2995	2985	2995	2985	90
595	20240329	102100	243139340	2995	2990	2995	2990	103
596	20240329	102000	242831360	2985	2985	2985	2985	211
597	20240329	101900	242201525	2985	2985	2985	2985	333
598	20240329	101800	241207520	2985	2985	2985	2985	126
599	20240329	101700	240831410	2990	2990	2990	2990	0
600	20240329	101600	240831410	2990	2980	2990	2980	641
601	20240329	101500	238921220	2990	2990	2990	2985	101
602	20240329	101400	238619235	2995	2980	2995	2980	5699
603	20240329	101300	221635140	2980	2990	3005	2975	5403
604	20240329	101200	205524400	3005	3000	3005	2995	7207
605	20240329	101100	183938145	3005	2995	3005	2995	205
606	20240329	101000	183324120	3005	3000	3005	2990	6666
607	20240329	100900	163323865	3005	3005	3005	3005	162
608	20240329	100800	162837055	3005	2995	3005	2995	5832
609	20240329	100700	145352575	2995	2975	2995	2975	3240
610	20240329	100600	135666735	2975	2975	2975	2975	100
611	20240329	100500	135369235	2975	2975	2975	2975	119
612	20240329	100400	135015210	2975	2970	2975	2970	16
613	20240329	100300	134967675	2975	2990	2990	2975	330
614	20240329	100200	133983360	2990	2990	2990	2990	1
615	20240329	100100	133980370	2990	2985	2990	2980	31
616	20240329	100000	133887835	2990	2990	2990	2990	104
617	20240329	095900	133576875	2985	2990	2990	2985	15
618	20240329	095800	133532040	2990	2990	2990	2990	1
619	20240329	095700	133529050	2985	2980	2985	2975	4080
620	20240329	095600	121363170	2980	2980	2980	2980	81
621	20240329	095500	121121790	2980	2980	2980	2980	122
622	20240329	095400	120758230	2980	2980	2980	2980	338
623	20240329	095300	119750990	2980	2975	2980	2975	4
624	20240329	095200	119739085	2980	2970	2980	2970	6542
625	20240329	095100	100298250	2980	2975	2980	2970	11690
626	20240329	095000	65572940	2980	2980	2980	2980	17
627	20240329	094900	65522280	2980	2980	2980	2980	103
628	20240329	094800	65215340	2980	2980	2980	2970	1175
629	20240329	094700	61723840	2975	2975	2980	2975	1011
630	20240329	094600	58716095	2975	2975	2975	2975	99
631	20240329	094500	58421570	2975	2975	2975	2975	0
632	20240329	094400	58421570	2975	2975	2975	2975	1
633	20240329	094300	58418595	2975	2970	2975	2970	5133
634	20240329	094200	43164955	2970	2970	2970	2970	1
635	20240329	094100	43161985	2970	2970	2970	2970	0
636	20240329	094000	43161985	2970	2965	2970	2965	608
637	20240329	093900	41358575	2970	2970	2970	2970	0
638	20240329	093800	41358575	2970	2970	2970	2970	0
639	20240329	093700	41358575	2970	2965	2970	2965	2100
640	20240329	093600	35131575	2965	2960	2965	2960	26
641	20240329	093500	35054585	2960	2960	2960	2960	0
642	20240329	093400	35054585	2960	2960	2960	2960	80
643	20240329	093300	34817785	2960	2960	2960	2960	0
644	20240329	093200	34817785	2960	2960	2960	2960	0
645	20240329	093100	34817785	2960	2960	2965	2960	502
646	20240329	093000	33331365	2960	2960	2965	2955	204
647	20240329	092900	32727525	2965	2960	2965	2960	203
648	20240329	092800	32126630	2965	2960	2965	2960	341
649	20240329	092700	31116755	2965	2955	2965	2955	140
650	20240329	092600	30703045	2955	2955	2955	2955	396
651	20240329	092500	29532865	2955	2955	2955	2955	101
652	20240329	092400	29234410	2945	2945	2945	2945	101
653	20240329	092300	28936965	2955	2955	2955	2955	103
654	20240329	092200	28632600	2955	2955	2955	2955	10
655	20240329	092100	28603050	2955	2960	2960	2955	34
656	20240329	092000	28502415	2965	2965	2970	2965	269
657	20240329	091900	27704825	2965	2960	2965	2960	69
658	20240329	091800	27500575	2970	2965	2970	2965	1002
659	20240329	091700	24529635	2965	2960	2965	2960	201
660	20240329	091600	23934670	2960	2960	2960	2960	45
661	20240329	091500	23801470	2960	2960	2960	2955	177
662	20240329	091400	23278375	2955	2955	2960	2955	502
663	20240329	091300	21794465	2960	2960	2960	2960	0
664	20240329	091200	21794465	2960	2960	2960	2960	348
665	20240329	091100	20764385	2970	2945	2970	2945	3459
666	20240329	091000	10532705	2950	2950	2950	2950	48
667	20240329	090900	10391105	2950	2960	2960	2950	135
668	20240329	090800	9992685	2960	2960	2960	2960	20
669	20240329	090700	9933485	2960	2970	2970	2950	108
670	20240329	090600	9614585	2955	2960	2960	2955	839
671	20240329	090500	7134785	2965	2965	2975	2965	565
672	20240329	090400	5459540	2975	2970	2975	2965	244
673	20240329	090300	4736040	2975	2975	2975	2970	358
674	20240329	090200	3671115	2975	2975	2975	2975	310
675	20240329	090100	2748865	2975	2975	2975	2975	0
676	20240329	090000	2748865	2975	2960	2975	2960	928