KissMeData/417310/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	204700	192695330	4985	4985	4985	4985	351
3	20240328	204600	192695330	4985	4985	4985	4985	0
4	20240328	204500	192695330	4985	4985	4985	4985	0
5	20240328	204400	192695330	4985	4985	4985	4985	0
6	20240328	204300	192695330	4985	4985	4985	4985	0
7	20240328	204200	192695330	4985	4985	4985	4985	0
8	20240328	204100	192695330	4985	4985	4985	4985	0
9	20240328	204000	192695330	4985	4985	4985	4985	0
10	20240328	203900	192695330	4985	4985	4985	4985	0
11	20240328	203800	192695330	4985	4985	4985	4985	0
12	20240328	203700	192695330	4985	4985	4985	4985	0
13	20240328	203600	192695330	4985	4985	4985	4985	0
14	20240328	203500	192695330	4985	4985	4985	4985	0
15	20240328	203400	192695330	4985	4985	4985	4985	0
16	20240328	203300	192695330	4985	4985	4985	4985	0
17	20240328	203200	192695330	4985	4985	4985	4985	0
18	20240328	203100	192695330	4985	4985	4985	4985	0
19	20240328	203000	192695330	4985	4985	4985	4985	0
20	20240328	202900	192695330	4985	4985	4985	4985	0
21	20240328	202800	192695330	4985	4985	4985	4985	0
22	20240328	202700	192695330	4985	4985	4985	4985	0
23	20240328	202600	192695330	4985	4985	4985	4985	0
24	20240328	202500	192695330	4985	4985	4985	4985	0
25	20240328	202400	192695330	4985	4985	4985	4985	0
26	20240328	202300	192695330	4985	4985	4985	4985	0
27	20240328	202200	192695330	4985	4985	4985	4985	0
28	20240328	202100	192695330	4985	4985	4985	4985	0
29	20240328	202000	192695330	4985	4985	4985	4985	0
30	20240328	201900	192695330	4985	4985	4985	4985	0
31	20240328	201800	192695330	4985	4985	4985	4985	0
32	20240328	201700	192695330	4985	4985	4985	4985	351
33	20240328	201600	192695330	4985	4985	4985	4985	0
34	20240328	201500	192695330	4985	4985	4985	4985	0
35	20240328	201400	192695330	4985	4985	4985	4985	0
36	20240328	201300	192695330	4985	4985	4985	4985	0
37	20240328	201200	192695330	4985	4985	4985	4985	0
38	20240328	201100	192695330	4985	4985	4985	4985	0
39	20240328	201000	192695330	4985	4985	4985	4985	0
40	20240328	200900	192695330	4985	4985	4985	4985	0
41	20240328	200800	192695330	4985	4985	4985	4985	0
42	20240328	200700	192695330	4985	4985	4985	4985	0
43	20240328	200600	192695330	4985	4985	4985	4985	0
44	20240328	200500	192695330	4985	4985	4985	4985	0
45	20240328	200400	192695330	4985	4985	4985	4985	0
46	20240328	200300	192695330	4985	4985	4985	4985	0
47	20240328	200200	192695330	4985	4985	4985	4985	0
48	20240328	200100	192695330	4985	4985	4985	4985	0
49	20240328	200000	192695330	4985	4985	4985	4985	0
50	20240328	195900	192695330	4985	4985	4985	4985	0
51	20240328	195800	192695330	4985	4985	4985	4985	0
52	20240328	195700	192695330	4985	4985	4985	4985	0
53	20240328	195600	192695330	4985	4985	4985	4985	0
54	20240328	195500	192695330	4985	4985	4985	4985	0
55	20240328	195400	192695330	4985	4985	4985	4985	0
56	20240328	195300	192695330	4985	4985	4985	4985	0
57	20240328	195200	192695330	4985	4985	4985	4985	0
58	20240328	195100	192695330	4985	4985	4985	4985	0
59	20240328	195000	192695330	4985	4985	4985	4985	0
60	20240328	194900	192695330	4985	4985	4985	4985	0
61	20240328	194800	192695330	4985	4985	4985	4985	0
62	20240328	194700	192695330	4985	4985	4985	4985	351
63	20240328	194600	192695330	4985	4985	4985	4985	0
64	20240328	194500	192695330	4985	4985	4985	4985	0
65	20240328	194400	192695330	4985	4985	4985	4985	0
66	20240328	194300	192695330	4985	4985	4985	4985	0
67	20240328	194200	192695330	4985	4985	4985	4985	0
68	20240328	194100	192695330	4985	4985	4985	4985	0
69	20240328	194000	192695330	4985	4985	4985	4985	0
70	20240328	193900	192695330	4985	4985	4985	4985	0
71	20240328	193800	192695330	4985	4985	4985	4985	0
72	20240328	193700	192695330	4985	4985	4985	4985	0
73	20240328	193600	192695330	4985	4985	4985	4985	0
74	20240328	193500	192695330	4985	4985	4985	4985	0
75	20240328	193400	192695330	4985	4985	4985	4985	0
76	20240328	193300	192695330	4985	4985	4985	4985	0
77	20240328	193200	192695330	4985	4985	4985	4985	0
78	20240328	193100	192695330	4985	4985	4985	4985	0
79	20240328	193000	192695330	4985	4985	4985	4985	0
80	20240328	192900	192695330	4985	4985	4985	4985	0
81	20240328	192800	192695330	4985	4985	4985	4985	0
82	20240328	192700	192695330	4985	4985	4985	4985	0
83	20240328	192600	192695330	4985	4985	4985	4985	0
84	20240328	192500	192695330	4985	4985	4985	4985	0
85	20240328	192400	192695330	4985	4985	4985	4985	0
86	20240328	192300	192695330	4985	4985	4985	4985	0
87	20240328	192200	192695330	4985	4985	4985	4985	0
88	20240328	192100	192695330	4985	4985	4985	4985	0
89	20240328	192000	192695330	4985	4985	4985	4985	0
90	20240328	191900	192695330	4985	4985	4985	4985	0
91	20240328	191800	192695330	4985	4985	4985	4985	0
92	20240328	191700	192695330	4985	4985	4985	4985	351
93	20240328	191600	192695330	4985	4985	4985	4985	0
94	20240328	191500	192695330	4985	4985	4985	4985	0
95	20240328	191400	192695330	4985	4985	4985	4985	0
96	20240328	191300	192695330	4985	4985	4985	4985	0
97	20240328	191200	192695330	4985	4985	4985	4985	0
98	20240328	191100	192695330	4985	4985	4985	4985	0
99	20240328	191000	192695330	4985	4985	4985	4985	0
100	20240328	190900	192695330	4985	4985	4985	4985	0
101	20240328	190800	192695330	4985	4985	4985	4985	0
102	20240328	190700	192695330	4985	4985	4985	4985	0
103	20240328	190600	192695330	4985	4985	4985	4985	0
104	20240328	190500	192695330	4985	4985	4985	4985	0
105	20240328	190400	192695330	4985	4985	4985	4985	0
106	20240328	190300	192695330	4985	4985	4985	4985	0
107	20240328	190200	192695330	4985	4985	4985	4985	0
108	20240328	190100	192695330	4985	4985	4985	4985	0
109	20240328	190000	192695330	4985	4985	4985	4985	0
110	20240328	185900	192695330	4985	4985	4985	4985	0
111	20240328	185800	192695330	4985	4985	4985	4985	0
112	20240328	185700	192695330	4985	4985	4985	4985	0
113	20240328	185600	192695330	4985	4985	4985	4985	0
114	20240328	185500	192695330	4985	4985	4985	4985	0
115	20240328	185400	192695330	4985	4985	4985	4985	0
116	20240328	185300	192695330	4985	4985	4985	4985	0
117	20240328	185200	192695330	4985	4985	4985	4985	0
118	20240328	185100	192695330	4985	4985	4985	4985	0
119	20240328	185000	192695330	4985	4985	4985	4985	0
120	20240328	184900	192695330	4985	4985	4985	4985	0
121	20240328	184800	192695330	4985	4985	4985	4985	0
122	20240328	184700	192695330	4985	4985	4985	4985	351
123	20240328	184600	192695330	4985	4985	4985	4985	0
124	20240328	184500	192695330	4985	4985	4985	4985	0
125	20240328	184400	192695330	4985	4985	4985	4985	0
126	20240328	184300	192695330	4985	4985	4985	4985	0
127	20240328	184200	192695330	4985	4985	4985	4985	0
128	20240328	184100	192695330	4985	4985	4985	4985	0
129	20240328	184000	192695330	4985	4985	4985	4985	0
130	20240328	183900	192695330	4985	4985	4985	4985	0
131	20240328	183800	192695330	4985	4985	4985	4985	0
132	20240328	183700	192695330	4985	4985	4985	4985	0
133	20240328	183600	192695330	4985	4985	4985	4985	0
134	20240328	183500	192695330	4985	4985	4985	4985	0
135	20240328	183400	192695330	4985	4985	4985	4985	0
136	20240328	183300	192695330	4985	4985	4985	4985	0
137	20240328	183200	192695330	4985	4985	4985	4985	0
138	20240328	183100	192695330	4985	4985	4985	4985	0
139	20240328	183000	192695330	4985	4985	4985	4985	0
140	20240328	182900	192695330	4985	4985	4985	4985	0
141	20240328	182800	192695330	4985	4985	4985	4985	0
142	20240328	182700	192695330	4985	4985	4985	4985	0
143	20240328	182600	192695330	4985	4985	4985	4985	0
144	20240328	182500	192695330	4985	4985	4985	4985	0
145	20240328	182400	192695330	4985	4985	4985	4985	0
146	20240328	182300	192695330	4985	4985	4985	4985	0
147	20240328	182200	192695330	4985	4985	4985	4985	0
148	20240328	182100	192695330	4985	4985	4985	4985	0
149	20240328	182000	192695330	4985	4985	4985	4985	0
150	20240328	181900	192695330	4985	4985	4985	4985	0
151	20240328	181800	192695330	4985	4985	4985	4985	0
152	20240328	181700	192695330	4985	4985	4985	4985	351
153	20240328	181600	192695330	4985	4985	4985	4985	0
154	20240328	181500	192695330	4985	4985	4985	4985	0
155	20240328	181400	192695330	4985	4985	4985	4985	0
156	20240328	181300	192695330	4985	4985	4985	4985	0
157	20240328	181200	192695330	4985	4985	4985	4985	0
158	20240328	181100	192695330	4985	4985	4985	4985	0
159	20240328	181000	192695330	4985	4985	4985	4985	0
160	20240328	180900	192695330	4985	4985	4985	4985	0
161	20240328	180800	192695330	4985	4985	4985	4985	0
162	20240328	180700	192695330	4985	4985	4985	4985	0
163	20240328	180600	192695330	4985	4985	4985	4985	0
164	20240328	180500	192695330	4985	4985	4985	4985	0
165	20240328	180400	192695330	4985	4985	4985	4985	0
166	20240328	180300	192695330	4985	4985	4985	4985	0
167	20240328	180200	192695330	4985	4985	4985	4985	0
168	20240328	180100	192695330	4985	4985	4985	4985	0
169	20240328	180000	192695330	4985	4985	4985	4985	0
170	20240328	175900	192695330	4985	4985	4985	4985	0
171	20240328	175800	192695330	4985	4985	4985	4985	0
172	20240328	175700	192695330	4985	4985	4985	4985	0
173	20240328	175600	192695330	4985	4985	4985	4985	0
174	20240328	175500	192695330	4985	4985	4985	4985	0
175	20240328	175400	192695330	4985	4985	4985	4985	0
176	20240328	175300	192695330	4985	4985	4985	4985	0
177	20240328	175200	192695330	4985	4985	4985	4985	0
178	20240328	175100	192695330	4985	4985	4985	4985	0
179	20240328	175000	192695330	4985	4985	4985	4985	0
180	20240328	174900	192695330	4985	4985	4985	4985	0
181	20240328	174800	192695330	4985	4985	4985	4985	0
182	20240328	174700	192695330	4985	4985	4985	4985	351
183	20240328	174600	192695330	4985	4985	4985	4985	0
184	20240328	174500	192695330	4985	4985	4985	4985	0
185	20240328	174400	192695330	4985	4985	4985	4985	0
186	20240328	174300	192695330	4985	4985	4985	4985	0
187	20240328	174200	192695330	4985	4985	4985	4985	0
188	20240328	174100	192695330	4985	4985	4985	4985	0
189	20240328	174000	192695330	4985	4985	4985	4985	0
190	20240328	173900	192695330	4985	4985	4985	4985	0
191	20240328	173800	192695330	4985	4985	4985	4985	0
192	20240328	173700	192695330	4985	4985	4985	4985	0
193	20240328	173600	192695330	4985	4985	4985	4985	0
194	20240328	173500	192695330	4985	4985	4985	4985	0
195	20240328	173400	192695330	4985	4985	4985	4985	0
196	20240328	173300	192695330	4985	4985	4985	4985	0
197	20240328	173200	192695330	4985	4985	4985	4985	0
198	20240328	173100	192695330	4985	4985	4985	4985	0
199	20240328	173000	192695330	4985	4985	4985	4985	0
200	20240328	172900	192695330	4985	4985	4985	4985	0
201	20240328	172800	192695330	4985	4985	4985	4985	0
202	20240328	172700	192695330	4985	4985	4985	4985	0
203	20240328	172600	192695330	4985	4985	4985	4985	0
204	20240328	172500	192695330	4985	4985	4985	4985	0
205	20240328	172400	192695330	4985	4985	4985	4985	0
206	20240328	172300	192695330	4985	4985	4985	4985	0
207	20240328	172200	192695330	4985	4985	4985	4985	0
208	20240328	172100	192695330	4985	4985	4985	4985	0
209	20240328	172000	192695330	4985	4985	4985	4985	0
210	20240328	171900	192695330	4985	4985	4985	4985	0
211	20240328	171800	192695330	4985	4985	4985	4985	0
212	20240328	171700	192695330	4985	4985	4985	4985	351
213	20240328	171600	192695330	4985	4985	4985	4985	0
214	20240328	171500	192695330	4985	4985	4985	4985	0
215	20240328	171400	192695330	4985	4985	4985	4985	0
216	20240328	171300	192695330	4985	4985	4985	4985	0
217	20240328	171200	192695330	4985	4985	4985	4985	0
218	20240328	171100	192695330	4985	4985	4985	4985	0
219	20240328	171000	192695330	4985	4985	4985	4985	0
220	20240328	170900	192695330	4985	4985	4985	4985	0
221	20240328	170800	192695330	4985	4985	4985	4985	0
222	20240328	170700	192695330	4985	4985	4985	4985	0
223	20240328	170600	192695330	4985	4985	4985	4985	0
224	20240328	170500	192695330	4985	4985	4985	4985	0
225	20240328	170400	192695330	4985	4985	4985	4985	0
226	20240328	170300	192695330	4985	4985	4985	4985	0
227	20240328	170200	192695330	4985	4985	4985	4985	0
228	20240328	170100	192695330	4985	4985	4985	4985	0
229	20240328	170000	192695330	4985	4985	4985	4985	0
230	20240328	165900	192695330	4985	4985	4985	4985	0
231	20240328	165800	192695330	4985	4985	4985	4985	0
232	20240328	165700	192695330	4985	4985	4985	4985	0
233	20240328	165600	192695330	4985	4985	4985	4985	0
234	20240328	165500	192695330	4985	4985	4985	4985	0
235	20240328	165400	192695330	4985	4985	4985	4985	0
236	20240328	165300	192695330	4985	4985	4985	4985	0
237	20240328	165200	192695330	4985	4985	4985	4985	0
238	20240328	165100	192695330	4985	4985	4985	4985	0
239	20240328	165000	192695330	4985	4985	4985	4985	0
240	20240328	164900	192695330	4985	4985	4985	4985	0
241	20240328	164800	192695330	4985	4985	4985	4985	0
242	20240328	164700	192695330	4985	4985	4985	4985	351
243	20240328	164600	192695330	4985	4985	4985	4985	0
244	20240328	164500	192695330	4985	4985	4985	4985	0
245	20240328	164400	192695330	4985	4985	4985	4985	0
246	20240328	164300	192695330	4985	4985	4985	4985	0
247	20240328	164200	192695330	4985	4985	4985	4985	0
248	20240328	164100	192695330	4985	4985	4985	4985	0
249	20240328	164000	192695330	4985	4985	4985	4985	0
250	20240328	163900	192695330	4985	4985	4985	4985	0
251	20240328	163800	192695330	4985	4985	4985	4985	0
252	20240328	163700	192695330	4985	4985	4985	4985	0
253	20240328	163600	192695330	4985	4985	4985	4985	0
254	20240328	163500	192695330	4985	4985	4985	4985	0
255	20240328	163400	192695330	4985	4985	4985	4985	0
256	20240328	163300	192695330	4985	4985	4985	4985	0
257	20240328	163200	192695330	4985	4985	4985	4985	0
258	20240328	163100	192695330	4985	4985	4985	4985	0
259	20240328	163000	192695330	4985	4985	4985	4985	0
260	20240328	162900	192695330	4985	4985	4985	4985	0
261	20240328	162800	192695330	4985	4985	4985	4985	0
262	20240328	162700	192695330	4985	4985	4985	4985	0
263	20240328	162600	192695330	4985	4985	4985	4985	0
264	20240328	162500	192695330	4985	4985	4985	4985	0
265	20240328	162400	192695330	4985	4985	4985	4985	0
266	20240328	162300	192695330	4985	4985	4985	4985	0
267	20240328	162200	192695330	4985	4985	4985	4985	0
268	20240328	162100	192695330	4985	4985	4985	4985	0
269	20240328	162000	192695330	4985	4985	4985	4985	0
270	20240328	161900	192695330	4985	4985	4985	4985	0
271	20240328	161800	192695330	4985	4985	4985	4985	0
272	20240328	161700	192695330	4985	4985	4985	4985	351
273	20240328	161600	192695330	4985	4985	4985	4985	0
274	20240328	161500	192695330	4985	4985	4985	4985	0
275	20240328	161400	192695330	4985	4985	4985	4985	0
276	20240328	161300	192695330	4985	4985	4985	4985	0
277	20240328	161200	192695330	4985	4985	4985	4985	0
278	20240328	161100	192695330	4985	4985	4985	4985	0
279	20240328	161000	192695330	4985	4985	4985	4985	0
280	20240328	160900	192695330	4985	4985	4985	4985	0
281	20240328	160800	192695330	4985	4985	4985	4985	0
282	20240328	160700	192695330	4985	4985	4985	4985	0
283	20240328	160600	192695330	4985	4985	4985	4985	0
284	20240328	160500	192695330	4985	4985	4985	4985	0
285	20240328	160400	192695330	4985	4985	4985	4985	0
286	20240328	160300	192695330	4985	4985	4985	4985	0
287	20240328	160200	192695330	4985	4985	4985	4985	0
288	20240328	160100	192695330	4985	4985	4985	4985	0
289	20240328	160000	192695330	4985	4985	4985	4985	0
290	20240328	155900	192695330	4985	4985	4985	4985	0
291	20240328	155800	192695330	4985	4985	4985	4985	0
292	20240328	155700	192695330	4985	4985	4985	4985	0
293	20240328	155600	192695330	4985	4985	4985	4985	0
294	20240328	155500	192695330	4985	4985	4985	4985	0
295	20240328	155400	192695330	4985	4985	4985	4985	0
296	20240328	155300	192695330	4985	4985	4985	4985	0
297	20240328	155200	192695330	4985	4985	4985	4985	0
298	20240328	155100	192695330	4985	4985	4985	4985	0
299	20240328	155000	192695330	4985	4985	4985	4985	0
300	20240328	154900	192695330	4985	4985	4985	4985	0
301	20240328	154800	192695330	4985	4985	4985	4985	0
302	20240328	154700	192695330	4985	4985	4985	4985	351
303	20240328	154600	192695330	4985	4985	4985	4985	0
304	20240328	154500	192695330	4985	4985	4985	4985	0
305	20240328	154400	192695330	4985	4985	4985	4985	0
306	20240328	154300	192695330	4985	4985	4985	4985	0
307	20240328	154200	192695330	4985	4985	4985	4985	0
308	20240328	154100	192695330	4985	4985	4985	4985	0
309	20240328	154000	192695330	4985	4985	4985	4985	0
310	20240328	153900	192695330	4985	4985	4985	4985	0
311	20240328	153800	192695330	4985	4985	4985	4985	0
312	20240328	153700	192695330	4985	4985	4985	4985	0
313	20240328	153600	192695330	4985	4985	4985	4985	0
314	20240328	153500	192695330	4985	4985	4985	4985	0
315	20240328	153400	192695330	4985	4985	4985	4985	0
316	20240328	153300	192695330	4985	4985	4985	4985	0
317	20240328	153200	192695330	4985	4985	4985	4985	0
318	20240328	153100	192695330	4985	4985	4985	4985	0
319	20240328	153000	192695330	4985	4985	4985	4985	351
320	20240328	152900	190945595	4970	4970	4970	4970	0
321	20240328	152800	190945595	4970	4970	4970	4970	0
322	20240328	152700	190945595	4970	4970	4970	4970	0
323	20240328	152600	190945595	4970	4970	4970	4970	0
324	20240328	152500	190945595	4970	4970	4970	4970	0
325	20240328	152400	190945595	4970	4970	4970	4970	0
326	20240328	152300	190945595	4970	4970	4970	4970	0
327	20240328	152200	190945595	4970	4970	4970	4970	0
328	20240328	152100	190945595	4970	4970	4970	4970	0
329	20240328	152000	190945595	4970	4970	4970	4970	0
330	20240328	151900	190945595	4970	4970	4970	4970	38
331	20240328	151800	190756735	4970	4970	4970	4970	0
332	20240328	151700	190756735	4970	4980	4985	4970	425
333	20240328	151600	188638525	4980	4980	4980	4980	50
334	20240328	151500	188389525	4970	4970	4970	4970	50
335	20240328	151400	188141025	4970	4980	4980	4970	66
336	20240328	151300	187812965	4980	4980	4980	4980	1
337	20240328	151200	187807985	4980	4975	4980	4975	51
338	20240328	151100	187554255	4980	4980	4980	4980	26
339	20240328	151000	187424775	4980	4980	4980	4980	0
340	20240328	150900	187424775	4980	4980	4980	4980	40
341	20240328	150800	187225575	4980	4980	4980	4980	22
342	20240328	150700	187116015	4980	4980	4980	4980	26
343	20240328	150600	186986535	4970	4970	4970	4970	25
344	20240328	150500	186862285	4970	4970	4970	4970	24
345	20240328	150400	186743005	4980	4980	4980	4980	3
346	20240328	150300	186728065	4970	4970	4970	4970	25
347	20240328	150200	186603815	4980	4980	4980	4980	0
348	20240328	150100	186603815	4980	4970	4980	4970	35
349	20240328	150000	186429765	4975	4975	4975	4975	115
350	20240328	145900	185857640	4975	4975	4975	4975	0
351	20240328	145800	185857640	4975	4975	4975	4975	0
352	20240328	145700	185857640	4975	4975	4975	4975	1
353	20240328	145600	185852665	4975	4975	4975	4975	84
354	20240328	145500	185434765	4975	4975	4975	4975	28
355	20240328	145400	185295465	4975	4975	4975	4975	10
356	20240328	145300	185245715	4975	4975	4975	4975	62
357	20240328	145200	184937265	4970	4970	4970	4970	27
358	20240328	145100	184803075	4975	4975	4975	4975	2
359	20240328	145000	184793125	4970	4975	4975	4970	22
360	20240328	144900	184683760	4975	4975	4975	4975	3
361	20240328	144800	184668835	4970	4970	4970	4970	22
362	20240328	144700	184559495	4975	4970	4975	4970	28
363	20240328	144600	184420320	4970	4970	4970	4970	0
364	20240328	144500	184420320	4970	4970	4970	4970	14
365	20240328	144400	184350740	4975	4975	4975	4975	101
366	20240328	144300	183848265	4970	4975	4975	4970	35
367	20240328	144200	183674265	4975	4975	4975	4975	3
368	20240328	144100	183659340	4970	4970	4970	4970	25
369	20240328	144000	183535090	4970	4970	4970	4970	25
370	20240328	143900	183410840	4975	4975	4975	4975	0
371	20240328	143800	183410840	4975	4970	4975	4970	26
372	20240328	143700	183281615	4970	4970	4970	4970	2000
373	20240328	143600	173341615	4970	4970	4970	4970	25
374	20240328	143500	173217365	4975	4975	4975	4975	4
375	20240328	143400	173197465	4970	4970	4970	4970	4
376	20240328	143300	173177585	4970	4975	4975	4970	13
377	20240328	143200	173112970	4975	4975	4975	4975	9
378	20240328	143100	173068195	4975	4975	4975	4975	5
379	20240328	143000	173043320	4975	4975	4975	4975	5
380	20240328	142900	173018445	4975	4975	4975	4975	139
381	20240328	142800	172326920	4975	4975	4975	4975	30
382	20240328	142700	172177670	4975	4975	4975	4975	22
383	20240328	142600	172068220	4975	4975	4975	4975	11
384	20240328	142500	172013495	4975	4975	4975	4975	20
385	20240328	142400	171913995	4975	4975	4975	4975	13
386	20240328	142300	171849320	4975	4975	4975	4975	25
387	20240328	142200	171724945	4970	4970	4970	4970	25
388	20240328	142100	171600695	4975	4975	4975	4975	10
389	20240328	142000	171550945	4970	4970	4970	4970	25
390	20240328	141900	171426695	4970	4970	4970	4970	0
391	20240328	141800	171426695	4970	4970	4970	4970	40
392	20240328	141700	171227895	4975	4975	4975	4975	0
393	20240328	141600	171227895	4975	4975	4975	4975	10
394	20240328	141500	171178145	4970	4970	4970	4970	25
395	20240328	141400	171053895	4985	4985	4985	4985	0
396	20240328	141300	171053895	4985	4985	4985	4985	30
397	20240328	141200	170904345	4970	4975	4975	4970	268
398	20240328	141100	169572365	4985	4985	4985	4985	2000
399	20240328	141000	159602365	4975	4975	4975	4975	0
400	20240328	140900	159602365	4975	4970	4975	4970	275
401	20240328	140800	158235240	4970	4970	4970	4970	0
402	20240328	140700	158235240	4970	4975	4975	4970	25
403	20240328	140600	158110940	4970	4970	4970	4970	25
404	20240328	140500	157986690	4970	4970	4970	4970	2
405	20240328	140400	157976750	4970	4970	4970	4970	17
406	20240328	140300	157892260	4970	4970	4970	4970	0
407	20240328	140200	157892260	4970	4970	4970	4970	25
408	20240328	140100	157768010	4975	4975	4975	4975	8
409	20240328	140000	157728210	4970	4970	4970	4970	25
410	20240328	135900	157603960	4970	4970	4970	4970	0
411	20240328	135800	157603960	4970	4990	4990	4970	7637
412	20240328	135700	119583440	4985	4985	4985	4985	25
413	20240328	135600	119458815	4985	4985	4985	4985	0
414	20240328	135500	119458815	4985	4985	4985	4985	25
415	20240328	135400	119334190	4990	4990	4990	4990	0
416	20240328	135300	119334190	4990	4990	4990	4990	1
417	20240328	135200	119329200	4985	4985	4985	4985	12
418	20240328	135100	119269380	4985	4985	4985	4985	25
419	20240328	135000	119144755	4985	4985	4985	4985	25
420	20240328	134900	119020130	4990	4990	4990	4990	105
421	20240328	134800	118496180	4990	4985	4990	4985	49
422	20240328	134700	118251885	4990	4990	4990	4990	0
423	20240328	134600	118251885	4990	4990	4990	4990	7
424	20240328	134500	118216955	4990	4990	4990	4990	13
425	20240328	134400	118152085	4990	4990	4990	4990	12
426	20240328	134300	118092205	4990	4990	4990	4990	0
427	20240328	134200	118092205	4990	4990	4990	4990	0
428	20240328	134100	118092205	4990	4990	4990	4990	0
429	20240328	134000	118092205	4990	4990	4990	4990	0
430	20240328	133900	118092205	4990	4990	4990	4990	0
431	20240328	133800	118092205	4990	4990	4990	4990	100
432	20240328	133700	117593205	4985	4985	4985	4985	25
433	20240328	133600	117468580	4985	4985	4985	4985	0
434	20240328	133500	117468580	4985	4985	4985	4985	25
435	20240328	133400	117343955	4985	4985	4985	4985	0
436	20240328	133300	117343955	4985	4985	4985	4985	25
437	20240328	133200	117219330	4985	4985	4985	4985	25
438	20240328	133100	117094705	4985	4985	4985	4985	0
439	20240328	133000	117094705	4985	4985	4985	4985	25
440	20240328	132900	116970080	4985	4985	4985	4985	0
441	20240328	132800	116970080	4985	4985	4985	4985	25
442	20240328	132700	116845455	4985	4985	4985	4985	0
443	20240328	132600	116845455	4985	4990	4990	4985	27
444	20240328	132500	116710845	4985	4985	4985	4985	22
445	20240328	132400	116601175	4990	4990	4990	4990	0
446	20240328	132300	116601175	4990	4990	4990	4990	1
447	20240328	132200	116596185	4990	4990	4990	4990	0
448	20240328	132100	116596185	4990	4990	4990	4990	1
449	20240328	132000	116591195	4990	4990	4990	4990	51
450	20240328	131900	116336705	4985	4985	4985	4985	25
451	20240328	131800	116212080	4985	4985	4985	4985	0
452	20240328	131700	116212080	4985	4985	4985	4985	25
453	20240328	131600	116087455	4985	4985	4985	4985	27
454	20240328	131500	115952860	4990	4990	4990	4990	0
455	20240328	131400	115952860	4990	4990	4990	4990	23
456	20240328	131300	115838090	4990	4990	4990	4990	0
457	20240328	131200	115838090	4990	4990	4990	4990	0
458	20240328	131100	115838090	4990	4990	4990	4990	0
459	20240328	131000	115838090	4990	4990	4990	4990	0
460	20240328	130900	115838090	4990	4990	4990	4990	0
461	20240328	130800	115838090	4990	4990	4995	4990	250
462	20240328	130700	114590340	4985	4985	4985	4985	24
463	20240328	130600	114470700	4990	4990	4990	4990	0
464	20240328	130500	114470700	4990	4985	4990	4985	26
465	20240328	130400	114341085	4985	4985	4985	4985	0
466	20240328	130300	114341085	4985	4990	4990	4985	25
467	20240328	130200	114216455	4990	4990	4990	4990	5
468	20240328	130100	114191505	4985	4985	4985	4985	25
469	20240328	130000	114066880	4990	4985	4990	4985	30
470	20240328	125900	113917305	4985	4985	4985	4985	0
471	20240328	125800	113917305	4985	4985	4985	4985	25
472	20240328	125700	113792680	4985	4985	4985	4985	1
473	20240328	125600	113787695	4985	4985	4985	4985	25
474	20240328	125500	113663070	4985	4985	4985	4985	0
475	20240328	125400	113663070	4985	4985	4985	4985	25
476	20240328	125300	113538445	4985	4985	4985	4985	0
477	20240328	125200	113538445	4985	4985	4985	4985	25
478	20240328	125100	113413820	4985	4985	4985	4985	25
479	20240328	125000	113289195	4985	4985	4985	4985	0
480	20240328	124900	113289195	4985	4985	4985	4985	25
481	20240328	124800	113164570	4985	4985	4985	4985	0
482	20240328	124700	113164570	4985	4985	4985	4985	14
483	20240328	124600	113094780	4990	4990	4990	4990	11
484	20240328	124500	113039890	4985	4985	4985	4985	14
485	20240328	124400	112970100	4990	4990	4990	4990	0
486	20240328	124300	112970100	4990	4990	4990	4990	4
487	20240328	124200	112950140	4990	4990	4990	4990	0
488	20240328	124100	112950140	4990	4990	4990	4990	50
489	20240328	124000	112700640	4990	4985	4990	4985	125
490	20240328	123900	112077015	4990	4990	4990	4990	100
491	20240328	123800	111578015	4985	4985	4985	4985	25
492	20240328	123700	111453390	4985	4985	4985	4985	0
493	20240328	123600	111453390	4985	4985	4985	4985	27
494	20240328	123500	111318795	4985	4985	4985	4985	25
495	20240328	123400	111194170	4980	4980	4980	4980	0
496	20240328	123300	111194170	4980	4980	4980	4980	25
497	20240328	123200	111069670	4980	4980	4980	4980	0
498	20240328	123100	111069670	4980	4980	4980	4980	25
499	20240328	123000	110945170	4980	4980	4980	4980	0
500	20240328	122900	110945170	4980	4980	4980	4980	25
501	20240328	122800	110820670	4990	4990	4990	4990	42
502	20240328	122700	110611090	4980	4980	4980	4980	25
503	20240328	122600	110486590	4980	4980	4980	4980	25
504	20240328	122500	110362090	4980	4980	4980	4980	0
505	20240328	122400	110362090	4980	4980	4980	4980	25
506	20240328	122300	110237590	4980	4980	4980	4980	0
507	20240328	122200	110237590	4980	4980	4980	4980	25
508	20240328	122100	110113090	4990	4990	4990	4985	132
509	20240328	122000	109454970	4990	4995	4995	4990	12
510	20240328	121900	109395055	4985	4985	4985	4985	0
511	20240328	121800	109395055	4985	4985	4985	4985	400
512	20240328	121700	107401055	4985	4985	4985	4985	140
513	20240328	121600	106703155	4985	4985	4985	4985	60
514	20240328	121500	106404055	4985	4985	4985	4985	68
515	20240328	121400	106065075	4985	4985	4985	4985	7
516	20240328	121300	106030180	4980	4985	4985	4980	24
517	20240328	121200	105910630	4985	4985	4985	4985	1
518	20240328	121100	105905645	4980	4980	4980	4980	25
519	20240328	121000	105781145	4980	4980	4980	4980	25
520	20240328	120900	105656645	4980	4980	4980	4980	0
521	20240328	120800	105656645	4980	4980	4980	4980	25
522	20240328	120700	105532145	4980	4980	4980	4980	0
523	20240328	120600	105532145	4980	4980	4980	4980	25
524	20240328	120500	105407645	4980	4980	4980	4980	100
525	20240328	120400	104909645	4980	4980	4980	4980	47
526	20240328	120300	104675585	4985	4985	4985	4985	0
527	20240328	120200	104675585	4985	4985	4985	4985	3
528	20240328	120100	104660630	4985	4985	4985	4985	25
529	20240328	120000	104536005	4985	4985	4985	4985	0
530	20240328	115900	104536005	4985	4985	4985	4985	25
531	20240328	115800	104411380	4985	4985	4985	4985	0
532	20240328	115700	104411380	4985	4985	4985	4985	25
533	20240328	115600	104286755	4985	4985	4985	4985	0
534	20240328	115500	104286755	4985	4985	4985	4985	0
535	20240328	115400	104286755	4985	4985	4985	4985	0
536	20240328	115300	104286755	4985	4985	4985	4985	0
537	20240328	115200	104286755	4985	4985	4985	4985	0
538	20240328	115100	104286755	4985	4985	4985	4985	75
539	20240328	115000	103912880	4980	4980	4980	4980	25
540	20240328	114900	103788380	4980	4980	4980	4980	0
541	20240328	114800	103788380	4980	4980	4980	4980	25
542	20240328	114700	103663880	4980	4980	4980	4980	0
543	20240328	114600	103663880	4980	4980	4980	4980	25
544	20240328	114500	103539380	4980	4980	4980	4980	34
545	20240328	114400	103370060	4985	4985	4985	4985	10
546	20240328	114300	103320210	4985	4985	4985	4985	6
547	20240328	114200	103290300	4980	4980	4980	4980	0
548	20240328	114100	103290300	4980	4980	4980	4980	25
549	20240328	114000	103165800	4980	4990	4990	4980	1290
550	20240328	113900	96734870	4995	4990	4995	4990	36
551	20240328	113800	96555175	4990	4990	4990	4990	0
552	20240328	113700	96555175	4990	4990	4990	4990	25
553	20240328	113600	96430425	4985	4985	4985	4985	25
554	20240328	113500	96305800	4995	4995	4995	4995	2
555	20240328	113400	96295810	4985	4985	4985	4985	25
556	20240328	113300	96171185	4995	4995	4995	4995	2
557	20240328	113200	96161195	4985	4985	4985	4985	25
558	20240328	113100	96036570	4985	4985	4985	4985	0
559	20240328	113000	96036570	4985	4985	4985	4985	25
560	20240328	112900	95911945	4985	4985	4985	4985	25
561	20240328	112800	95787320	4985	4985	4985	4985	0
562	20240328	112700	95787320	4985	4985	4985	4985	25
563	20240328	112600	95662695	4995	4995	4995	4995	0
564	20240328	112500	95662695	4995	4995	4995	4995	0
565	20240328	112400	95662695	4995	4995	4995	4995	0
566	20240328	112300	95662695	4995	4995	4995	4995	0
567	20240328	112200	95662695	4995	4995	4995	4995	1
568	20240328	112100	95657700	4995	4995	4995	4995	0
569	20240328	112000	95657700	4995	4975	4995	4975	101
570	20240328	111900	95154830	4975	4975	4975	4975	550
571	20240328	111800	92418580	4980	4975	4980	4975	1157
572	20240328	111700	86656845	4980	4980	4980	4980	57
573	20240328	111600	86372985	4980	4980	4980	4975	2159
574	20240328	111500	75621290	4980	4985	4985	4980	1957
575	20240328	111400	65873055	4985	4985	4985	4985	25
576	20240328	111300	65748430	4990	4990	4990	4985	733
577	20240328	111200	62091795	4990	4990	4990	4990	0
578	20240328	111100	62091795	4990	4990	4990	4990	0
579	20240328	111000	62091795	4990	4990	4990	4990	226
580	20240328	110900	60964055	4990	4990	4990	4990	0
581	20240328	110800	60964055	4990	4990	4990	4990	0
582	20240328	110700	60964055	4990	4985	4990	4985	100
583	20240328	110600	60465180	4985	4985	4985	4985	0
584	20240328	110500	60465180	4985	4985	4985	4985	28
585	20240328	110400	60325600	4985	4985	4985	4985	22
586	20240328	110300	60215930	4980	4980	4980	4980	0
587	20240328	110200	60215930	4980	4980	4980	4980	25
588	20240328	110100	60091430	4980	4980	4980	4980	0
589	20240328	110000	60091430	4980	4980	4980	4980	26
590	20240328	105900	59961950	4980	4980	4980	4980	0
591	20240328	105800	59961950	4980	4980	4980	4980	19
592	20240328	105700	59867330	4990	4990	4990	4990	0
593	20240328	105600	59867330	4990	4990	4990	4990	2
594	20240328	105500	59857350	4990	4980	4990	4980	75
595	20240328	105400	59483350	4980	4980	4980	4980	0
596	20240328	105300	59483350	4980	4980	4980	4980	25
597	20240328	105200	59358850	4980	4980	4980	4980	2
598	20240328	105100	59348890	4980	4980	4980	4980	224
599	20240328	105000	58233370	4980	4980	4980	4980	0
600	20240328	104900	58233370	4980	4980	4980	4980	25
601	20240328	104800	58108870	4980	4980	4980	4980	0
602	20240328	104700	58108870	4980	4980	4980	4980	25
603	20240328	104600	57984370	4980	4980	4980	4980	0
604	20240328	104500	57984370	4980	4980	4980	4980	201
605	20240328	104400	56983390	4980	4980	4980	4980	0
606	20240328	104300	56983390	4980	4980	4980	4980	0
607	20240328	104200	56983390	4980	4985	4985	4980	1036
608	20240328	104100	51823860	5000	4985	5000	4985	923
609	20240328	104000	47215830	4980	4980	4980	4980	25
610	20240328	103900	47091330	4980	4980	4980	4980	25
611	20240328	103800	46966830	4985	4985	4985	4985	100
612	20240328	103700	46468330	4980	4980	4980	4980	25
613	20240328	103600	46343830	4985	4985	4985	4985	0
614	20240328	103500	46343830	4985	4985	4985	4985	0
615	20240328	103400	46343830	4985	4985	4985	4985	10
616	20240328	103300	46293980	4985	4985	4985	4985	0
617	20240328	103200	46293980	4985	4985	4985	4985	200
618	20240328	103100	45296980	4985	4985	4985	4985	65
619	20240328	103000	44972955	4985	4985	4985	4985	35
620	20240328	102900	44798480	4985	4985	4985	4985	25
621	20240328	102800	44673855	4985	4985	4985	4985	20
622	20240328	102700	44574155	4985	4985	4985	4985	48
623	20240328	102600	44334875	4980	4985	4985	4980	15
624	20240328	102500	44260150	4985	4985	4985	4985	11
625	20240328	102400	44205315	4980	4980	4980	4980	25
626	20240328	102300	44080815	4980	4980	4980	4980	0
627	20240328	102200	44080815	4980	4980	4980	4980	270
628	20240328	102100	42736215	4980	4980	4980	4980	13
629	20240328	102000	42671475	4985	4985	4985	4985	6
630	20240328	101900	42641565	4985	4985	4985	4985	1
631	20240328	101800	42636580	4980	4980	4980	4980	0
632	20240328	101700	42636580	4980	4985	4985	4980	26
633	20240328	101600	42507095	4985	4985	4985	4985	30
634	20240328	101500	42357545	4980	4980	4980	4980	25
635	20240328	101400	42233045	4980	4980	4980	4980	36
636	20240328	101300	42053765	4985	4985	4985	4985	0
637	20240328	101200	42053765	4985	4985	4985	4985	15
638	20240328	101100	41978990	4985	4985	4985	4985	0
639	20240328	101000	41978990	4985	4985	4985	4985	25
640	20240328	100900	41854365	4985	4985	4985	4985	0
641	20240328	100800	41854365	4985	4985	4985	4985	25
642	20240328	100700	41729740	4985	4985	4985	4985	0
643	20240328	100600	41729740	4985	4990	4990	4985	26
644	20240328	100500	41600125	4985	4985	4985	4985	25
645	20240328	100400	41475500	4990	4990	4990	4990	0
646	20240328	100300	41475500	4990	4990	4990	4990	1
647	20240328	100200	41470510	4990	4990	4990	4990	0
648	20240328	100100	41470510	4990	4990	4990	4990	0
649	20240328	100000	41470510	4990	4990	4990	4990	0
650	20240328	095900	41470510	4990	4990	4990	4990	1440
651	20240328	095800	34284910	4980	4980	4980	4980	0
652	20240328	095700	34284910	4980	4980	4980	4980	25
653	20240328	095600	34160410	4980	4980	4980	4980	26
654	20240328	095500	34030930	4990	4985	4990	4985	32
655	20240328	095400	33871300	4985	4985	4985	4985	16
656	20240328	095300	33791540	4985	4985	4985	4985	18
657	20240328	095200	33701810	4985	4990	4990	4985	23
658	20240328	095100	33587090	4990	4990	4990	4990	14
659	20240328	095000	33517230	4990	4990	4990	4980	31
660	20240328	094900	33362790	4980	4980	4980	4980	25
661	20240328	094800	33238290	4990	4990	4990	4990	0
662	20240328	094700	33238290	4990	4980	4990	4980	30
663	20240328	094600	33088840	4980	4980	4980	4980	29
664	20240328	094500	32944420	4990	4980	4990	4980	278
665	20240328	094400	31559950	4990	4985	4990	4985	21
666	20240328	094300	31455240	4985	4990	4990	4985	11
667	20240328	094200	31400400	4980	4980	4980	4980	0
668	20240328	094100	31400400	4980	4990	4990	4980	27
669	20240328	094000	31265920	4990	4980	4990	4980	27
670	20240328	093900	31131440	4980	4980	4980	4980	0
671	20240328	093800	31131440	4980	4980	4980	4980	25
672	20240328	093700	31006940	4990	4990	4990	4990	1
673	20240328	093600	31001950	4980	4990	4990	4980	35
674	20240328	093500	30827550	4990	4990	4990	4990	10
675	20240328	093400	30777650	4980	4980	4980	4980	25
676	20240328	093300	30653150	4980	4980	4980	4980	21
677	20240328	093200	30548570	4980	4980	4980	4980	11
678	20240328	093100	30493790	4990	4990	4990	4990	0
679	20240328	093000	30493790	4990	4985	4990	4980	2501
680	20240328	092900	18035585	4990	4995	4995	4990	311
681	20240328	092800	16483590	4995	4995	4995	4995	0
682	20240328	092700	16483590	4995	4995	4995	4995	10
683	20240328	092600	16433640	4995	4995	4995	4995	0
684	20240328	092500	16433640	4995	4990	4995	4990	595
685	20240328	092400	13463245	4990	4990	4990	4990	500
686	20240328	092300	10968245	4995	4995	4995	4995	10
687	20240328	092200	10918295	4990	4990	4990	4990	25
688	20240328	092100	10793545	4995	4995	4995	4995	25
689	20240328	092000	10668670	4995	4990	4995	4990	51
690	20240328	091900	10413930	4995	4995	4995	4995	9
691	20240328	091800	10368975	4995	4995	4995	4995	0
692	20240328	091700	10368975	4995	4995	4995	4995	230
693	20240328	091600	9220125	4995	4995	4995	4995	43
694	20240328	091500	9005340	4995	4995	4995	4995	30
695	20240328	091400	8855490	4995	4995	4995	4995	3
696	20240328	091300	8840505	4990	4990	4990	4990	51
697	20240328	091200	8586015	4990	4990	4990	4990	0
698	20240328	091100	8586015	4990	4995	4995	4990	1124
699	20240328	091000	2977205	4995	4995	4995	4995	0
700	20240328	090900	2977205	4995	4995	4995	4995	501
701	20240328	090800	474710	5000	5000	5000	5000	0
702	20240328	090700	474710	5000	5000	5000	5000	1
703	20240328	090600	469710	5000	5000	5000	5000	0
704	20240328	090500	469710	5000	5000	5000	5000	0
705	20240328	090400	469710	5000	5000	5000	5000	10
706	20240328	090300	419710	5000	5000	5000	5000	55
707	20240328	090200	144710	4990	4990	4990	4990	0
708	20240328	090100	144710	4990	4990	4990	4990	0
709	20240328	090000	144710	4990	4990	4990	4990	29