KissMeData/430220/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	204900	40249905	2350	2350	2350	2350	8523
3	20240328	204800	40249905	2350	2350	2350	2350	0
4	20240328	204700	40249905	2350	2350	2350	2350	0
5	20240328	204600	40249905	2350	2350	2350	2350	0
6	20240328	204500	40249905	2350	2350	2350	2350	0
7	20240328	204400	40249905	2350	2350	2350	2350	0
8	20240328	204300	40249905	2350	2350	2350	2350	0
9	20240328	204200	40249905	2350	2350	2350	2350	0
10	20240328	204100	40249905	2350	2350	2350	2350	0
11	20240328	204000	40249905	2350	2350	2350	2350	0
12	20240328	203900	40249905	2350	2350	2350	2350	0
13	20240328	203800	40249905	2350	2350	2350	2350	0
14	20240328	203700	40249905	2350	2350	2350	2350	0
15	20240328	203600	40249905	2350	2350	2350	2350	0
16	20240328	203500	40249905	2350	2350	2350	2350	0
17	20240328	203400	40249905	2350	2350	2350	2350	0
18	20240328	203300	40249905	2350	2350	2350	2350	0
19	20240328	203200	40249905	2350	2350	2350	2350	0
20	20240328	203100	40249905	2350	2350	2350	2350	0
21	20240328	203000	40249905	2350	2350	2350	2350	0
22	20240328	202900	40249905	2350	2350	2350	2350	0
23	20240328	202800	40249905	2350	2350	2350	2350	0
24	20240328	202700	40249905	2350	2350	2350	2350	0
25	20240328	202600	40249905	2350	2350	2350	2350	0
26	20240328	202500	40249905	2350	2350	2350	2350	0
27	20240328	202400	40249905	2350	2350	2350	2350	0
28	20240328	202300	40249905	2350	2350	2350	2350	0
29	20240328	202200	40249905	2350	2350	2350	2350	0
30	20240328	202100	40249905	2350	2350	2350	2350	0
31	20240328	202000	40249905	2350	2350	2350	2350	0
32	20240328	201900	40249905	2350	2350	2350	2350	8523
33	20240328	201800	40249905	2350	2350	2350	2350	0
34	20240328	201700	40249905	2350	2350	2350	2350	0
35	20240328	201600	40249905	2350	2350	2350	2350	0
36	20240328	201500	40249905	2350	2350	2350	2350	0
37	20240328	201400	40249905	2350	2350	2350	2350	0
38	20240328	201300	40249905	2350	2350	2350	2350	0
39	20240328	201200	40249905	2350	2350	2350	2350	0
40	20240328	201100	40249905	2350	2350	2350	2350	0
41	20240328	201000	40249905	2350	2350	2350	2350	0
42	20240328	200900	40249905	2350	2350	2350	2350	0
43	20240328	200800	40249905	2350	2350	2350	2350	0
44	20240328	200700	40249905	2350	2350	2350	2350	0
45	20240328	200600	40249905	2350	2350	2350	2350	0
46	20240328	200500	40249905	2350	2350	2350	2350	0
47	20240328	200400	40249905	2350	2350	2350	2350	0
48	20240328	200300	40249905	2350	2350	2350	2350	0
49	20240328	200200	40249905	2350	2350	2350	2350	0
50	20240328	200100	40249905	2350	2350	2350	2350	0
51	20240328	200000	40249905	2350	2350	2350	2350	0
52	20240328	195900	40249905	2350	2350	2350	2350	0
53	20240328	195800	40249905	2350	2350	2350	2350	0
54	20240328	195700	40249905	2350	2350	2350	2350	0
55	20240328	195600	40249905	2350	2350	2350	2350	0
56	20240328	195500	40249905	2350	2350	2350	2350	0
57	20240328	195400	40249905	2350	2350	2350	2350	0
58	20240328	195300	40249905	2350	2350	2350	2350	0
59	20240328	195200	40249905	2350	2350	2350	2350	0
60	20240328	195100	40249905	2350	2350	2350	2350	0
61	20240328	195000	40249905	2350	2350	2350	2350	0
62	20240328	194900	40249905	2350	2350	2350	2350	8523
63	20240328	194800	40249905	2350	2350	2350	2350	0
64	20240328	194700	40249905	2350	2350	2350	2350	0
65	20240328	194600	40249905	2350	2350	2350	2350	0
66	20240328	194500	40249905	2350	2350	2350	2350	0
67	20240328	194400	40249905	2350	2350	2350	2350	0
68	20240328	194300	40249905	2350	2350	2350	2350	0
69	20240328	194200	40249905	2350	2350	2350	2350	0
70	20240328	194100	40249905	2350	2350	2350	2350	0
71	20240328	194000	40249905	2350	2350	2350	2350	0
72	20240328	193900	40249905	2350	2350	2350	2350	0
73	20240328	193800	40249905	2350	2350	2350	2350	0
74	20240328	193700	40249905	2350	2350	2350	2350	0
75	20240328	193600	40249905	2350	2350	2350	2350	0
76	20240328	193500	40249905	2350	2350	2350	2350	0
77	20240328	193400	40249905	2350	2350	2350	2350	0
78	20240328	193300	40249905	2350	2350	2350	2350	0
79	20240328	193200	40249905	2350	2350	2350	2350	0
80	20240328	193100	40249905	2350	2350	2350	2350	0
81	20240328	193000	40249905	2350	2350	2350	2350	0
82	20240328	192900	40249905	2350	2350	2350	2350	0
83	20240328	192800	40249905	2350	2350	2350	2350	0
84	20240328	192700	40249905	2350	2350	2350	2350	0
85	20240328	192600	40249905	2350	2350	2350	2350	0
86	20240328	192500	40249905	2350	2350	2350	2350	0
87	20240328	192400	40249905	2350	2350	2350	2350	0
88	20240328	192300	40249905	2350	2350	2350	2350	0
89	20240328	192200	40249905	2350	2350	2350	2350	0
90	20240328	192100	40249905	2350	2350	2350	2350	0
91	20240328	192000	40249905	2350	2350	2350	2350	0
92	20240328	191900	40249905	2350	2350	2350	2350	8523
93	20240328	191800	40249905	2350	2350	2350	2350	0
94	20240328	191700	40249905	2350	2350	2350	2350	0
95	20240328	191600	40249905	2350	2350	2350	2350	0
96	20240328	191500	40249905	2350	2350	2350	2350	0
97	20240328	191400	40249905	2350	2350	2350	2350	0
98	20240328	191300	40249905	2350	2350	2350	2350	0
99	20240328	191200	40249905	2350	2350	2350	2350	0
100	20240328	191100	40249905	2350	2350	2350	2350	0
101	20240328	191000	40249905	2350	2350	2350	2350	0
102	20240328	190900	40249905	2350	2350	2350	2350	0
103	20240328	190800	40249905	2350	2350	2350	2350	0
104	20240328	190700	40249905	2350	2350	2350	2350	0
105	20240328	190600	40249905	2350	2350	2350	2350	0
106	20240328	190500	40249905	2350	2350	2350	2350	0
107	20240328	190400	40249905	2350	2350	2350	2350	0
108	20240328	190300	40249905	2350	2350	2350	2350	0
109	20240328	190200	40249905	2350	2350	2350	2350	0
110	20240328	190100	40249905	2350	2350	2350	2350	0
111	20240328	190000	40249905	2350	2350	2350	2350	0
112	20240328	185900	40249905	2350	2350	2350	2350	0
113	20240328	185800	40249905	2350	2350	2350	2350	0
114	20240328	185700	40249905	2350	2350	2350	2350	0
115	20240328	185600	40249905	2350	2350	2350	2350	0
116	20240328	185500	40249905	2350	2350	2350	2350	0
117	20240328	185400	40249905	2350	2350	2350	2350	0
118	20240328	185300	40249905	2350	2350	2350	2350	0
119	20240328	185200	40249905	2350	2350	2350	2350	0
120	20240328	185100	40249905	2350	2350	2350	2350	0
121	20240328	185000	40249905	2350	2350	2350	2350	0
122	20240328	184900	40249905	2350	2350	2350	2350	8523
123	20240328	184800	40249905	2350	2350	2350	2350	0
124	20240328	184700	40249905	2350	2350	2350	2350	0
125	20240328	184600	40249905	2350	2350	2350	2350	0
126	20240328	184500	40249905	2350	2350	2350	2350	0
127	20240328	184400	40249905	2350	2350	2350	2350	0
128	20240328	184300	40249905	2350	2350	2350	2350	0
129	20240328	184200	40249905	2350	2350	2350	2350	0
130	20240328	184100	40249905	2350	2350	2350	2350	0
131	20240328	184000	40249905	2350	2350	2350	2350	0
132	20240328	183900	40249905	2350	2350	2350	2350	0
133	20240328	183800	40249905	2350	2350	2350	2350	0
134	20240328	183700	40249905	2350	2350	2350	2350	0
135	20240328	183600	40249905	2350	2350	2350	2350	0
136	20240328	183500	40249905	2350	2350	2350	2350	0
137	20240328	183400	40249905	2350	2350	2350	2350	0
138	20240328	183300	40249905	2350	2350	2350	2350	0
139	20240328	183200	40249905	2350	2350	2350	2350	0
140	20240328	183100	40249905	2350	2350	2350	2350	0
141	20240328	183000	40249905	2350	2350	2350	2350	0
142	20240328	182900	40249905	2350	2350	2350	2350	0
143	20240328	182800	40249905	2350	2350	2350	2350	0
144	20240328	182700	40249905	2350	2350	2350	2350	0
145	20240328	182600	40249905	2350	2350	2350	2350	0
146	20240328	182500	40249905	2350	2350	2350	2350	0
147	20240328	182400	40249905	2350	2350	2350	2350	0
148	20240328	182300	40249905	2350	2350	2350	2350	0
149	20240328	182200	40249905	2350	2350	2350	2350	0
150	20240328	182100	40249905	2350	2350	2350	2350	0
151	20240328	182000	40249905	2350	2350	2350	2350	0
152	20240328	181900	40249905	2350	2350	2350	2350	8523
153	20240328	181800	40249905	2350	2350	2350	2350	0
154	20240328	181700	40249905	2350	2350	2350	2350	0
155	20240328	181600	40249905	2350	2350	2350	2350	0
156	20240328	181500	40249905	2350	2350	2350	2350	0
157	20240328	181400	40249905	2350	2350	2350	2350	0
158	20240328	181300	40249905	2350	2350	2350	2350	0
159	20240328	181200	40249905	2350	2350	2350	2350	0
160	20240328	181100	40249905	2350	2350	2350	2350	0
161	20240328	181000	40249905	2350	2350	2350	2350	0
162	20240328	180900	40249905	2350	2350	2350	2350	0
163	20240328	180800	40249905	2350	2350	2350	2350	0
164	20240328	180700	40249905	2350	2350	2350	2350	0
165	20240328	180600	40249905	2350	2350	2350	2350	0
166	20240328	180500	40249905	2350	2350	2350	2350	0
167	20240328	180400	40249905	2350	2350	2350	2350	0
168	20240328	180300	40249905	2350	2350	2350	2350	0
169	20240328	180200	40249905	2350	2350	2350	2350	0
170	20240328	180100	40249905	2350	2350	2350	2350	0
171	20240328	180000	40249905	2350	2350	2350	2350	0
172	20240328	175900	40249905	2350	2350	2350	2350	0
173	20240328	175800	40249905	2350	2350	2350	2350	0
174	20240328	175700	40249905	2350	2350	2350	2350	0
175	20240328	175600	40249905	2350	2350	2350	2350	0
176	20240328	175500	40249905	2350	2350	2350	2350	0
177	20240328	175400	40249905	2350	2350	2350	2350	0
178	20240328	175300	40249905	2350	2350	2350	2350	0
179	20240328	175200	40249905	2350	2350	2350	2350	0
180	20240328	175100	40249905	2350	2350	2350	2350	0
181	20240328	175000	40249905	2350	2350	2350	2350	0
182	20240328	174900	40249905	2350	2350	2350	2350	8523
183	20240328	174800	40249905	2350	2350	2350	2350	0
184	20240328	174700	40249905	2350	2350	2350	2350	0
185	20240328	174600	40249905	2350	2350	2350	2350	0
186	20240328	174500	40249905	2350	2350	2350	2350	0
187	20240328	174400	40249905	2350	2350	2350	2350	0
188	20240328	174300	40249905	2350	2350	2350	2350	0
189	20240328	174200	40249905	2350	2350	2350	2350	0
190	20240328	174100	40249905	2350	2350	2350	2350	0
191	20240328	174000	40249905	2350	2350	2350	2350	0
192	20240328	173900	40249905	2350	2350	2350	2350	0
193	20240328	173800	40249905	2350	2350	2350	2350	0
194	20240328	173700	40249905	2350	2350	2350	2350	0
195	20240328	173600	40249905	2350	2350	2350	2350	0
196	20240328	173500	40249905	2350	2350	2350	2350	0
197	20240328	173400	40249905	2350	2350	2350	2350	0
198	20240328	173300	40249905	2350	2350	2350	2350	0
199	20240328	173200	40249905	2350	2350	2350	2350	0
200	20240328	173100	40249905	2350	2350	2350	2350	0
201	20240328	173000	40249905	2350	2350	2350	2350	0
202	20240328	172900	40249905	2350	2350	2350	2350	0
203	20240328	172800	40249905	2350	2350	2350	2350	0
204	20240328	172700	40249905	2350	2350	2350	2350	0
205	20240328	172600	40249905	2350	2350	2350	2350	0
206	20240328	172500	40249905	2350	2350	2350	2350	0
207	20240328	172400	40249905	2350	2350	2350	2350	0
208	20240328	172300	40249905	2350	2350	2350	2350	0
209	20240328	172200	40249905	2350	2350	2350	2350	0
210	20240328	172100	40249905	2350	2350	2350	2350	0
211	20240328	172000	40249905	2350	2350	2350	2350	0
212	20240328	171900	40249905	2350	2350	2350	2350	8523
213	20240328	171800	40249905	2350	2350	2350	2350	0
214	20240328	171700	40249905	2350	2350	2350	2350	0
215	20240328	171600	40249905	2350	2350	2350	2350	0
216	20240328	171500	40249905	2350	2350	2350	2350	0
217	20240328	171400	40249905	2350	2350	2350	2350	0
218	20240328	171300	40249905	2350	2350	2350	2350	0
219	20240328	171200	40249905	2350	2350	2350	2350	0
220	20240328	171100	40249905	2350	2350	2350	2350	0
221	20240328	171000	40249905	2350	2350	2350	2350	0
222	20240328	170900	40249905	2350	2350	2350	2350	0
223	20240328	170800	40249905	2350	2350	2350	2350	0
224	20240328	170700	40249905	2350	2350	2350	2350	0
225	20240328	170600	40249905	2350	2350	2350	2350	0
226	20240328	170500	40249905	2350	2350	2350	2350	0
227	20240328	170400	40249905	2350	2350	2350	2350	0
228	20240328	170300	40249905	2350	2350	2350	2350	0
229	20240328	170200	40249905	2350	2350	2350	2350	0
230	20240328	170100	40249905	2350	2350	2350	2350	0
231	20240328	170000	40249905	2350	2350	2350	2350	0
232	20240328	165900	40249905	2350	2350	2350	2350	0
233	20240328	165800	40249905	2350	2350	2350	2350	0
234	20240328	165700	40249905	2350	2350	2350	2350	0
235	20240328	165600	40249905	2350	2350	2350	2350	0
236	20240328	165500	40249905	2350	2350	2350	2350	0
237	20240328	165400	40249905	2350	2350	2350	2350	0
238	20240328	165300	40249905	2350	2350	2350	2350	0
239	20240328	165200	40249905	2350	2350	2350	2350	0
240	20240328	165100	40249905	2350	2350	2350	2350	0
241	20240328	165000	40249905	2350	2350	2350	2350	0
242	20240328	164900	40249905	2350	2350	2350	2350	8523
243	20240328	164800	40249905	2350	2350	2350	2350	0
244	20240328	164700	40249905	2350	2350	2350	2350	0
245	20240328	164600	40249905	2350	2350	2350	2350	0
246	20240328	164500	40249905	2350	2350	2350	2350	0
247	20240328	164400	40249905	2350	2350	2350	2350	0
248	20240328	164300	40249905	2350	2350	2350	2350	0
249	20240328	164200	40249905	2350	2350	2350	2350	0
250	20240328	164100	40249905	2350	2350	2350	2350	0
251	20240328	164000	40249905	2350	2350	2350	2350	0
252	20240328	163900	40249905	2350	2350	2350	2350	0
253	20240328	163800	40249905	2350	2350	2350	2350	0
254	20240328	163700	40249905	2350	2350	2350	2350	0
255	20240328	163600	40249905	2350	2350	2350	2350	0
256	20240328	163500	40249905	2350	2350	2350	2350	0
257	20240328	163400	40249905	2350	2350	2350	2350	0
258	20240328	163300	40249905	2350	2350	2350	2350	0
259	20240328	163200	40249905	2350	2350	2350	2350	0
260	20240328	163100	40249905	2350	2350	2350	2350	0
261	20240328	163000	40249905	2350	2350	2350	2350	0
262	20240328	162900	40249905	2350	2350	2350	2350	0
263	20240328	162800	40249905	2350	2350	2350	2350	0
264	20240328	162700	40249905	2350	2350	2350	2350	0
265	20240328	162600	40249905	2350	2350	2350	2350	0
266	20240328	162500	40249905	2350	2350	2350	2350	0
267	20240328	162400	40249905	2350	2350	2350	2350	0
268	20240328	162300	40249905	2350	2350	2350	2350	0
269	20240328	162200	40249905	2350	2350	2350	2350	0
270	20240328	162100	40249905	2350	2350	2350	2350	0
271	20240328	162000	40249905	2350	2350	2350	2350	0
272	20240328	161900	40249905	2350	2350	2350	2350	8523
273	20240328	161800	40249905	2350	2350	2350	2350	0
274	20240328	161700	40249905	2350	2350	2350	2350	0
275	20240328	161600	40249905	2350	2350	2350	2350	0
276	20240328	161500	40249905	2350	2350	2350	2350	0
277	20240328	161400	40249905	2350	2350	2350	2350	0
278	20240328	161300	40249905	2350	2350	2350	2350	0
279	20240328	161200	40249905	2350	2350	2350	2350	0
280	20240328	161100	40249905	2350	2350	2350	2350	0
281	20240328	161000	40249905	2350	2350	2350	2350	0
282	20240328	160900	40249905	2350	2350	2350	2350	0
283	20240328	160800	40249905	2350	2350	2350	2350	0
284	20240328	160700	40249905	2350	2350	2350	2350	0
285	20240328	160600	40249905	2350	2350	2350	2350	0
286	20240328	160500	40249905	2350	2350	2350	2350	0
287	20240328	160400	40249905	2350	2350	2350	2350	0
288	20240328	160300	40249905	2350	2350	2350	2350	0
289	20240328	160200	40249905	2350	2350	2350	2350	0
290	20240328	160100	40249905	2350	2350	2350	2350	0
291	20240328	160000	40249905	2350	2350	2350	2350	0
292	20240328	155900	40249905	2350	2350	2350	2350	0
293	20240328	155800	40249905	2350	2350	2350	2350	0
294	20240328	155700	40249905	2350	2350	2350	2350	0
295	20240328	155600	40249905	2350	2350	2350	2350	0
296	20240328	155500	40249905	2350	2350	2350	2350	0
297	20240328	155400	40249905	2350	2350	2350	2350	0
298	20240328	155300	40249905	2350	2350	2350	2350	0
299	20240328	155200	40249905	2350	2350	2350	2350	0
300	20240328	155100	40249905	2350	2350	2350	2350	0
301	20240328	155000	40249905	2350	2350	2350	2350	0
302	20240328	154900	40249905	2350	2350	2350	2350	8523
303	20240328	154800	40249905	2350	2350	2350	2350	0
304	20240328	154700	40249905	2350	2350	2350	2350	0
305	20240328	154600	40249905	2350	2350	2350	2350	0
306	20240328	154500	40249905	2350	2350	2350	2350	0
307	20240328	154400	40249905	2350	2350	2350	2350	0
308	20240328	154300	40249905	2350	2350	2350	2350	0
309	20240328	154200	40249905	2350	2350	2350	2350	0
310	20240328	154100	40249905	2350	2350	2350	2350	0
311	20240328	154000	40249905	2350	2350	2350	2350	0
312	20240328	153900	40249905	2350	2350	2350	2350	0
313	20240328	153800	40249905	2350	2350	2350	2350	0
314	20240328	153700	40249905	2350	2350	2350	2350	0
315	20240328	153600	40249905	2350	2350	2350	2350	0
316	20240328	153500	40249905	2350	2350	2350	2350	0
317	20240328	153400	40249905	2350	2350	2350	2350	0
318	20240328	153300	40249905	2350	2350	2350	2350	0
319	20240328	153200	40249905	2350	2350	2350	2350	0
320	20240328	153100	40249905	2350	2350	2350	2350	0
321	20240328	153000	40249905	2350	2350	2350	2350	8523
322	20240328	152900	20220855	2350	2350	2350	2350	0
323	20240328	152800	20220855	2350	2350	2350	2350	0
324	20240328	152700	20220855	2350	2350	2350	2350	0
325	20240328	152600	20220855	2350	2350	2350	2350	0
326	20240328	152500	20220855	2350	2350	2350	2350	0
327	20240328	152400	20220855	2350	2350	2350	2350	0
328	20240328	152300	20220855	2350	2350	2350	2350	0
329	20240328	152200	20220855	2350	2350	2350	2350	0
330	20240328	152100	20220855	2350	2350	2350	2350	0
331	20240328	152000	20220855	2350	2350	2350	2350	0
332	20240328	151900	20220855	2350	2350	2350	2350	0
333	20240328	151800	20220855	2350	2350	2350	2350	0
334	20240328	151700	20220855	2350	2350	2350	2350	0
335	20240328	151600	20220855	2350	2350	2350	2350	0
336	20240328	151500	20220855	2350	2350	2350	2350	0
337	20240328	151400	20220855	2350	2350	2350	2350	0
338	20240328	151300	20220855	2350	2350	2350	2350	0
339	20240328	151200	20220855	2350	2350	2350	2350	0
340	20240328	151100	20220855	2350	2345	2350	2345	5
341	20240328	151000	20209115	2350	2350	2350	2350	5
342	20240328	150900	20197365	2340	2345	2350	2340	55
343	20240328	150800	20068635	2340	2340	2340	2340	0
344	20240328	150700	20068635	2340	2340	2340	2340	50
345	20240328	150600	19951635	2340	2340	2340	2340	50
346	20240328	150500	19834635	2340	2340	2340	2340	0
347	20240328	150400	19834635	2340	2340	2340	2340	50
348	20240328	150300	19717635	2345	2345	2345	2345	0
349	20240328	150200	19717635	2345	2340	2345	2340	55
350	20240328	150100	19588910	2340	2340	2340	2340	50
351	20240328	150000	19471910	2345	2345	2345	2345	0
352	20240328	145900	19471910	2345	2345	2345	2340	56
353	20240328	145800	19340840	2340	2340	2340	2340	0
354	20240328	145700	19340840	2340	2340	2340	2340	50
355	20240328	145600	19223840	2345	2340	2345	2340	54
356	20240328	145500	19097460	2345	2345	2345	2345	22
357	20240328	145400	19045870	2340	2340	2340	2340	50
358	20240328	145300	18928870	2345	2345	2345	2345	1
359	20240328	145200	18926525	2340	2340	2340	2340	50
360	20240328	145100	18809525	2345	2340	2345	2340	72
361	20240328	145000	18640935	2340	2340	2340	2340	0
362	20240328	144900	18640935	2340	2340	2340	2340	50
363	20240328	144800	18523935	2340	2340	2340	2340	50
364	20240328	144700	18406935	2345	2345	2345	2345	22
365	20240328	144600	18355345	2340	2340	2340	2340	50
366	20240328	144500	18238345	2340	2340	2340	2340	0
367	20240328	144400	18238345	2340	2340	2340	2340	50
368	20240328	144300	18121345	2340	2340	2340	2340	50
369	20240328	144200	18004345	2345	2345	2345	2345	22
370	20240328	144100	17952755	2340	2340	2340	2340	50
371	20240328	144000	17835755	2340	2340	2340	2340	0
372	20240328	143900	17835755	2340	2340	2340	2340	50
373	20240328	143800	17718755	2345	2340	2345	2340	72
374	20240328	143700	17550165	2340	2340	2340	2340	0
375	20240328	143600	17550165	2340	2340	2340	2340	50
376	20240328	143500	17433165	2345	2345	2345	2345	0
377	20240328	143400	17433165	2345	2340	2345	2340	72
378	20240328	143300	17264575	2340	2340	2340	2340	50
379	20240328	143200	17147575	2340	2340	2340	2340	0
380	20240328	143100	17147575	2340	2340	2340	2340	50
381	20240328	143000	17030575	2340	2340	2340	2340	0
382	20240328	142900	17030575	2340	2340	2340	2340	50
383	20240328	142800	16913575	2340	2340	2340	2340	50
384	20240328	142700	16796575	2340	2340	2340	2340	0
385	20240328	142600	16796575	2340	2340	2340	2340	50
386	20240328	142500	16679575	2340	2340	2340	2340	0
387	20240328	142400	16679575	2340	2340	2340	2340	50
388	20240328	142300	16562575	2340	2340	2340	2340	50
389	20240328	142200	16445575	2340	2340	2340	2340	0
390	20240328	142100	16445575	2340	2340	2340	2340	50
391	20240328	142000	16328575	2340	2340	2340	2340	0
392	20240328	141900	16328575	2340	2340	2340	2340	50
393	20240328	141800	16211575	2340	2340	2340	2340	50
394	20240328	141700	16094575	2340	2340	2340	2340	0
395	20240328	141600	16094575	2340	2340	2340	2340	50
396	20240328	141500	15977575	2340	2340	2340	2340	0
397	20240328	141400	15977575	2340	2340	2340	2340	2050
398	20240328	141300	11180575	2340	2340	2340	2340	50
399	20240328	141200	11063575	2340	2340	2340	2340	0
400	20240328	141100	11063575	2340	2340	2340	2340	50
401	20240328	141000	10946575	2340	2340	2340	2340	0
402	20240328	140900	10946575	2340	2340	2340	2340	50
403	20240328	140800	10829575	2340	2340	2340	2340	50
404	20240328	140700	10712575	2340	2340	2340	2340	0
405	20240328	140600	10712575	2340	2340	2340	2340	50
406	20240328	140500	10595575	2345	2345	2345	2345	2
407	20240328	140400	10590885	2340	2340	2340	2340	50
408	20240328	140300	10473885	2340	2345	2345	2340	52
409	20240328	140200	10352195	2340	2340	2340	2340	0
410	20240328	140100	10352195	2340	2340	2340	2340	50
411	20240328	140000	10235195	2340	2340	2340	2340	0
412	20240328	135900	10235195	2340	2340	2340	2340	50
413	20240328	135800	10118195	2340	2340	2340	2340	50
414	20240328	135700	10001195	2340	2340	2340	2340	0
415	20240328	135600	10001195	2340	2340	2340	2340	50
416	20240328	135500	9884195	2340	2340	2340	2340	50
417	20240328	135400	9767195	2340	2340	2340	2340	0
418	20240328	135300	9767195	2340	2340	2340	2340	50
419	20240328	135200	9650195	2340	2340	2340	2340	0
420	20240328	135100	9650195	2340	2340	2340	2340	50
421	20240328	135000	9533195	2340	2340	2340	2340	50
422	20240328	134900	9416195	2340	2340	2340	2340	0
423	20240328	134800	9416195	2340	2340	2340	2340	50
424	20240328	134700	9299195	2340	2340	2340	2340	0
425	20240328	134600	9299195	2340	2340	2340	2340	50
426	20240328	134500	9182195	2340	2340	2340	2340	50
427	20240328	134400	9065195	2340	2340	2340	2340	0
428	20240328	134300	9065195	2340	2340	2340	2340	50
429	20240328	134200	8948195	2340	2340	2340	2340	0
430	20240328	134100	8948195	2340	2340	2340	2340	50
431	20240328	134000	8831195	2340	2340	2340	2340	50
432	20240328	133900	8714195	2340	2340	2340	2340	0
433	20240328	133800	8714195	2340	2340	2340	2340	50
434	20240328	133700	8597195	2340	2340	2340	2340	0
435	20240328	133600	8597195	2340	2340	2340	2340	50
436	20240328	133500	8480195	2340	2340	2340	2340	50
437	20240328	133400	8363195	2340	2340	2340	2340	0
438	20240328	133300	8363195	2340	2340	2340	2340	50
439	20240328	133200	8246195	2340	2340	2340	2340	0
440	20240328	133100	8246195	2340	2340	2340	2340	50
441	20240328	133000	8129195	2340	2340	2340	2340	50
442	20240328	132900	8012195	2340	2340	2340	2340	0
443	20240328	132800	8012195	2340	2340	2340	2340	50
444	20240328	132700	7895195	2340	2340	2340	2340	0
445	20240328	132600	7895195	2340	2340	2340	2340	50
446	20240328	132500	7778195	2340	2340	2340	2340	50
447	20240328	132400	7661195	2340	2340	2340	2340	0
448	20240328	132300	7661195	2340	2340	2340	2340	50
449	20240328	132200	7544195	2340	2340	2340	2340	0
450	20240328	132100	7544195	2340	2340	2340	2340	50
451	20240328	132000	7427195	2345	2345	2345	2345	0
452	20240328	131900	7427195	2345	2345	2345	2345	0
453	20240328	131800	7427195	2345	2340	2345	2340	217
454	20240328	131700	6919385	2340	2340	2340	2340	0
455	20240328	131600	6919385	2340	2345	2345	2340	72
456	20240328	131500	6750795	2340	2340	2340	2340	50
457	20240328	131400	6633795	2340	2340	2340	2340	0
458	20240328	131300	6633795	2340	2340	2340	2340	50
459	20240328	131200	6516795	2340	2340	2340	2340	0
460	20240328	131100	6516795	2340	2345	2345	2340	72
461	20240328	131000	6348205	2340	2340	2340	2340	50
462	20240328	130900	6231205	2340	2340	2340	2340	0
463	20240328	130800	6231205	2340	2340	2340	2340	50
464	20240328	130700	6114205	2340	2340	2340	2340	50
465	20240328	130600	5997205	2340	2340	2340	2340	0
466	20240328	130500	5997205	2340	2340	2340	2340	50
467	20240328	130400	5880205	2340	2340	2340	2340	0
468	20240328	130300	5880205	2340	2340	2340	2340	50
469	20240328	130200	5763205	2340	2340	2340	2340	50
470	20240328	130100	5646205	2340	2340	2340	2340	0
471	20240328	130000	5646205	2340	2340	2340	2340	50
472	20240328	125900	5529205	2350	2350	2350	2350	0
473	20240328	125800	5529205	2350	2350	2350	2350	0
474	20240328	125700	5529205	2350	2350	2350	2350	0
475	20240328	125600	5529205	2350	2350	2350	2350	0
476	20240328	125500	5529205	2350	2350	2350	2350	0
477	20240328	125400	5529205	2350	2350	2350	2350	0
478	20240328	125300	5529205	2350	2350	2350	2350	0
479	20240328	125200	5529205	2350	2350	2350	2350	0
480	20240328	125100	5529205	2350	2350	2350	2350	0
481	20240328	125000	5529205	2350	2350	2350	2350	0
482	20240328	124900	5529205	2350	2350	2350	2350	0
483	20240328	124800	5529205	2350	2350	2350	2350	0
484	20240328	124700	5529205	2350	2350	2350	2350	0
485	20240328	124600	5529205	2350	2350	2350	2350	0
486	20240328	124500	5529205	2350	2350	2350	2350	0
487	20240328	124400	5529205	2350	2350	2350	2350	0
488	20240328	124300	5529205	2350	2350	2350	2350	0
489	20240328	124200	5529205	2350	2350	2350	2350	0
490	20240328	124100	5529205	2350	2350	2350	2350	0
491	20240328	124000	5529205	2350	2350	2350	2350	0
492	20240328	123900	5529205	2350	2350	2350	2350	0
493	20240328	123800	5529205	2350	2350	2350	2350	0
494	20240328	123700	5529205	2350	2350	2350	2350	0
495	20240328	123600	5529205	2350	2350	2350	2350	0
496	20240328	123500	5529205	2350	2350	2350	2350	0
497	20240328	123400	5529205	2350	2350	2350	2350	0
498	20240328	123300	5529205	2350	2350	2350	2350	0
499	20240328	123200	5529205	2350	2350	2350	2350	0
500	20240328	123100	5529205	2350	2350	2350	2350	0
501	20240328	123000	5529205	2350	2350	2350	2350	0
502	20240328	122900	5529205	2350	2350	2350	2350	0
503	20240328	122800	5529205	2350	2350	2350	2350	0
504	20240328	122700	5529205	2350	2350	2350	2350	0
505	20240328	122600	5529205	2350	2350	2350	2350	0
506	20240328	122500	5529205	2350	2350	2350	2350	0
507	20240328	122400	5529205	2350	2350	2350	2350	0
508	20240328	122300	5529205	2350	2350	2350	2350	0
509	20240328	122200	5529205	2350	2350	2350	2350	0
510	20240328	122100	5529205	2350	2350	2350	2350	0
511	20240328	122000	5529205	2350	2340	2350	2340	1799
512	20240328	121900	1319495	2335	2335	2335	2335	0
513	20240328	121800	1319495	2335	2335	2335	2335	0
514	20240328	121700	1319495	2335	2335	2335	2335	0
515	20240328	121600	1319495	2335	2335	2335	2335	50
516	20240328	121500	1202745	2340	2340	2340	2340	0
517	20240328	121400	1202745	2340	2340	2340	2340	0
518	20240328	121300	1202745	2340	2340	2340	2340	0
519	20240328	121200	1202745	2340	2340	2340	2340	0
520	20240328	121100	1202745	2340	2340	2340	2340	0
521	20240328	121000	1202745	2340	2340	2340	2340	0
522	20240328	120900	1202745	2340	2340	2340	2340	0
523	20240328	120800	1202745	2340	2340	2340	2340	0
524	20240328	120700	1202745	2340	2340	2340	2340	0
525	20240328	120600	1202745	2340	2340	2340	2340	0
526	20240328	120500	1202745	2340	2340	2340	2340	0
527	20240328	120400	1202745	2340	2340	2340	2340	0
528	20240328	120300	1202745	2340	2340	2340	2340	0
529	20240328	120200	1202745	2340	2340	2340	2340	0
530	20240328	120100	1202745	2340	2340	2340	2340	0
531	20240328	120000	1202745	2340	2340	2340	2340	0
532	20240328	115900	1202745	2340	2340	2340	2340	0
533	20240328	115800	1202745	2340	2340	2340	2340	0
534	20240328	115700	1202745	2340	2340	2340	2340	0
535	20240328	115600	1202745	2340	2340	2340	2340	0
536	20240328	115500	1202745	2340	2340	2340	2340	0
537	20240328	115400	1202745	2340	2340	2340	2340	0
538	20240328	115300	1202745	2340	2340	2340	2340	0
539	20240328	115200	1202745	2340	2340	2340	2340	0
540	20240328	115100	1202745	2340	2340	2340	2340	0
541	20240328	115000	1202745	2340	2340	2340	2340	0
542	20240328	114900	1202745	2340	2340	2340	2340	0
543	20240328	114800	1202745	2340	2340	2340	2340	0
544	20240328	114700	1202745	2340	2340	2340	2340	0
545	20240328	114600	1202745	2340	2340	2340	2340	0
546	20240328	114500	1202745	2340	2340	2340	2340	0
547	20240328	114400	1202745	2340	2340	2340	2340	0
548	20240328	114300	1202745	2340	2340	2340	2340	0
549	20240328	114200	1202745	2340	2340	2340	2340	0
550	20240328	114100	1202745	2340	2340	2340	2340	0
551	20240328	114000	1202745	2340	2340	2340	2340	0
552	20240328	113900	1202745	2340	2340	2340	2340	0
553	20240328	113800	1202745	2340	2340	2340	2340	0
554	20240328	113700	1202745	2340	2340	2340	2340	0
555	20240328	113600	1202745	2340	2340	2340	2340	0
556	20240328	113500	1202745	2340	2340	2340	2340	0
557	20240328	113400	1202745	2340	2340	2340	2340	0
558	20240328	113300	1202745	2340	2340	2340	2340	0
559	20240328	113200	1202745	2340	2340	2340	2340	0
560	20240328	113100	1202745	2340	2340	2340	2340	0
561	20240328	113000	1202745	2340	2340	2340	2340	0
562	20240328	112900	1202745	2340	2340	2340	2340	0
563	20240328	112800	1202745	2340	2340	2340	2340	0
564	20240328	112700	1202745	2340	2340	2340	2340	0
565	20240328	112600	1202745	2340	2340	2340	2340	0
566	20240328	112500	1202745	2340	2340	2340	2340	0
567	20240328	112400	1202745	2340	2340	2340	2340	0
568	20240328	112300	1202745	2340	2340	2340	2340	0
569	20240328	112200	1202745	2340	2340	2340	2340	0
570	20240328	112100	1202745	2340	2340	2340	2340	0
571	20240328	112000	1202745	2340	2340	2340	2340	0
572	20240328	111900	1202745	2340	2340	2340	2340	0
573	20240328	111800	1202745	2340	2340	2340	2340	0
574	20240328	111700	1202745	2340	2340	2340	2340	0
575	20240328	111600	1202745	2340	2340	2340	2340	0
576	20240328	111500	1202745	2340	2340	2340	2340	500
577	20240328	111400	32745	2335	2335	2335	2335	0
578	20240328	111300	32745	2335	2335	2335	2335	0
579	20240328	111200	32745	2335	2335	2335	2335	0
580	20240328	111100	32745	2335	2335	2335	2335	0
581	20240328	111000	32745	2335	2335	2335	2335	0
582	20240328	110900	32745	2335	2335	2335	2335	0
583	20240328	110800	32745	2335	2335	2335	2335	0
584	20240328	110700	32745	2335	2335	2335	2335	0
585	20240328	110600	32745	2335	2335	2335	2335	0
586	20240328	110500	32745	2335	2335	2335	2335	0
587	20240328	110400	32745	2335	2335	2335	2335	0
588	20240328	110300	32745	2335	2335	2335	2335	0
589	20240328	110200	32745	2335	2335	2335	2335	0
590	20240328	110100	32745	2335	2335	2335	2335	1
591	20240328	110000	30410	2340	2340	2340	2340	0
592	20240328	105900	30410	2340	2340	2340	2340	0
593	20240328	105800	30410	2340	2340	2340	2340	0
594	20240328	105700	30410	2340	2340	2340	2340	0
595	20240328	105600	30410	2340	2340	2340	2340	0
596	20240328	105500	30410	2340	2340	2340	2340	0
597	20240328	105400	30410	2340	2340	2340	2340	0
598	20240328	105300	30410	2340	2340	2340	2340	0
599	20240328	105200	30410	2340	2340	2340	2340	0
600	20240328	105100	30410	2340	2340	2340	2340	0
601	20240328	105000	30410	2340	2340	2340	2340	0
602	20240328	104900	30410	2340	2340	2340	2340	0
603	20240328	104800	30410	2340	2340	2340	2340	0
604	20240328	104700	30410	2340	2340	2340	2340	0
605	20240328	104600	30410	2340	2340	2340	2340	0
606	20240328	104500	30410	2340	2340	2340	2340	0
607	20240328	104400	30410	2340	2340	2340	2340	0
608	20240328	104300	30410	2340	2340	2340	2340	0
609	20240328	104200	30410	2340	2340	2340	2340	0
610	20240328	104100	30410	2340	2340	2340	2340	0
611	20240328	104000	30410	2340	2340	2340	2340	0
612	20240328	103900	30410	2340	2340	2340	2340	0
613	20240328	103800	30410	2340	2340	2340	2340	0
614	20240328	103700	30410	2340	2340	2340	2340	0
615	20240328	103600	30410	2340	2340	2340	2340	0
616	20240328	103500	30410	2340	2340	2340	2340	0
617	20240328	103400	30410	2340	2340	2340	2340	0
618	20240328	103300	30410	2340	2340	2340	2340	0
619	20240328	103200	30410	2340	2340	2340	2340	0
620	20240328	103100	30410	2340	2340	2340	2340	0
621	20240328	103000	30410	2340	2340	2340	2340	0
622	20240328	102900	30410	2340	2340	2340	2340	0
623	20240328	102800	30410	2340	2340	2340	2340	0
624	20240328	102700	30410	2340	2340	2340	2340	0
625	20240328	102600	30410	2340	2340	2340	2340	0
626	20240328	102500	30410	2340	2340	2340	2340	0
627	20240328	102400	30410	2340	2340	2340	2340	0
628	20240328	102300	30410	2340	2340	2340	2340	0
629	20240328	102200	30410	2340	2340	2340	2340	0
630	20240328	102100	30410	2340	2340	2340	2340	0
631	20240328	102000	30410	2340	2340	2340	2340	0
632	20240328	101900	30410	2340	2340	2340	2340	0
633	20240328	101800	30410	2340	2340	2340	2340	0
634	20240328	101700	30410	2340	2340	2340	2340	0
635	20240328	101600	30410	2340	2340	2340	2340	0
636	20240328	101500	30410	2340	2340	2340	2340	0
637	20240328	101400	30410	2340	2340	2340	2340	0
638	20240328	101300	30410	2340	2340	2340	2340	0
639	20240328	101200	30410	2340	2340	2340	2340	0
640	20240328	101100	30410	2340	2340	2340	2340	0
641	20240328	101000	30410	2340	2340	2340	2340	0
642	20240328	100900	30410	2340	2340	2340	2340	0
643	20240328	100800	30410	2340	2340	2340	2340	0
644	20240328	100700	30410	2340	2340	2340	2340	0
645	20240328	100600	30410	2340	2340	2340	2340	0
646	20240328	100500	30410	2340	2340	2340	2340	0
647	20240328	100400	30410	2340	2340	2340	2340	0
648	20240328	100300	30410	2340	2340	2340	2340	0
649	20240328	100200	30410	2340	2340	2340	2340	0
650	20240328	100100	30410	2340	2340	2340	2340	0
651	20240328	100000	30410	2340	2340	2340	2340	0
652	20240328	095900	30410	2340	2340	2340	2340	0
653	20240328	095800	30410	2340	2340	2340	2340	0
654	20240328	095700	30410	2340	2340	2340	2340	0
655	20240328	095600	30410	2340	2340	2340	2340	0
656	20240328	095500	30410	2340	2340	2340	2340	0
657	20240328	095400	30410	2340	2340	2340	2340	0
658	20240328	095300	30410	2340	2340	2340	2340	0
659	20240328	095200	30410	2340	2340	2340	2340	11
660	20240328	095100	4670	2335	2335	2335	2335	0
661	20240328	095000	4670	2335	2335	2335	2335	0
662	20240328	094900	4670	2335	2335	2335	2335	0
663	20240328	094800	4670	2335	2335	2335	2335	0
664	20240328	094700	4670	2335	2335	2335	2335	0
665	20240328	094600	4670	2335	2335	2335	2335	0
666	20240328	094500	4670	2335	2335	2335	2335	0
667	20240328	094400	4670	2335	2335	2335	2335	0
668	20240328	094300	4670	2335	2335	2335	2335	0
669	20240328	094200	4670	2335	2335	2335	2335	0
670	20240328	094100	4670	2335	2335	2335	2335	0
671	20240328	094000	4670	2335	2335	2335	2335	2
672	20240328	093900	0	2340	2340	2340	2340	0
673	20240328	093800	0	2340	2340	2340	2340	0
674	20240328	093700	0	2340	2340	2340	2340	0
675	20240328	093600	0	2340	2340	2340	2340	0
676	20240328	093500	0	2340	2340	2340	2340	0
677	20240328	093400	0	2340	2340	2340	2340	0
678	20240328	093300	0	2340	2340	2340	2340	0
679	20240328	093200	0	2340	2340	2340	2340	0
680	20240328	093100	0	2340	2340	2340	2340	0
681	20240328	093000	0	2340	2340	2340	2340	0
682	20240328	092900	0	2340	2340	2340	2340	0
683	20240328	092800	0	2340	2340	2340	2340	0
684	20240328	092700	0	2340	2340	2340	2340	0
685	20240328	092600	0	2340	2340	2340	2340	0
686	20240328	092500	0	2340	2340	2340	2340	0
687	20240328	092400	0	2340	2340	2340	2340	0
688	20240328	092300	0	2340	2340	2340	2340	0
689	20240328	092200	0	2340	2340	2340	2340	0
690	20240328	092100	0	2340	2340	2340	2340	0
691	20240328	092000	0	2340	2340	2340	2340	0
692	20240328	091900	0	2340	2340	2340	2340	0
693	20240328	091800	0	2340	2340	2340	2340	0
694	20240328	091700	0	2340	2340	2340	2340	0
695	20240328	091600	0	2340	2340	2340	2340	0
696	20240328	091500	0	2340	2340	2340	2340	0
697	20240328	091400	0	2340	2340	2340	2340	0
698	20240328	091300	0	2340	2340	2340	2340	0
699	20240328	091200	0	2340	2340	2340	2340	0
700	20240328	091100	0	2340	2340	2340	2340	0
701	20240328	091000	0	2340	2340	2340	2340	0
702	20240328	090900	0	2340	2340	2340	2340	0
703	20240328	090800	0	2340	2340	2340	2340	0
704	20240328	090700	0	2340	2340	2340	2340	0
705	20240328	090600	0	2340	2340	2340	2340	0
706	20240328	090500	0	2340	2340	2340	2340	0
707	20240328	090400	0	2340	2340	2340	2340	0
708	20240328	090300	0	2340	2340	2340	2340	0
709	20240328	090200	0	2340	2340	2340	2340	0
710	20240328	090100	0	2340	2340	2340	2340	0
711	20240328	090000	0	2340	2340	2340	2340	0