KissMeData/417310/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	205400	150253245	4985	4985	4985	4985	140
3	20240329	205300	150253245	4985	4985	4985	4985	0
4	20240329	205200	150253245	4985	4985	4985	4985	0
5	20240329	205100	150253245	4985	4985	4985	4985	0
6	20240329	205000	150253245	4985	4985	4985	4985	0
7	20240329	204900	150253245	4985	4985	4985	4985	0
8	20240329	204800	150253245	4985	4985	4985	4985	0
9	20240329	204700	150253245	4985	4985	4985	4985	0
10	20240329	204600	150253245	4985	4985	4985	4985	0
11	20240329	204500	150253245	4985	4985	4985	4985	0
12	20240329	204400	150253245	4985	4985	4985	4985	0
13	20240329	204300	150253245	4985	4985	4985	4985	0
14	20240329	204200	150253245	4985	4985	4985	4985	0
15	20240329	204100	150253245	4985	4985	4985	4985	0
16	20240329	204000	150253245	4985	4985	4985	4985	0
17	20240329	203900	150253245	4985	4985	4985	4985	0
18	20240329	203800	150253245	4985	4985	4985	4985	0
19	20240329	203700	150253245	4985	4985	4985	4985	0
20	20240329	203600	150253245	4985	4985	4985	4985	0
21	20240329	203500	150253245	4985	4985	4985	4985	0
22	20240329	203400	150253245	4985	4985	4985	4985	0
23	20240329	203300	150253245	4985	4985	4985	4985	0
24	20240329	203200	150253245	4985	4985	4985	4985	0
25	20240329	203100	150253245	4985	4985	4985	4985	0
26	20240329	203000	150253245	4985	4985	4985	4985	0
27	20240329	202900	150253245	4985	4985	4985	4985	0
28	20240329	202800	150253245	4985	4985	4985	4985	0
29	20240329	202700	150253245	4985	4985	4985	4985	0
30	20240329	202600	150253245	4985	4985	4985	4985	0
31	20240329	202500	150253245	4985	4985	4985	4985	0
32	20240329	202400	150253245	4985	4985	4985	4985	140
33	20240329	202300	150253245	4985	4985	4985	4985	0
34	20240329	202200	150253245	4985	4985	4985	4985	0
35	20240329	202100	150253245	4985	4985	4985	4985	0
36	20240329	202000	150253245	4985	4985	4985	4985	0
37	20240329	201900	150253245	4985	4985	4985	4985	0
38	20240329	201800	150253245	4985	4985	4985	4985	0
39	20240329	201700	150253245	4985	4985	4985	4985	0
40	20240329	201600	150253245	4985	4985	4985	4985	0
41	20240329	201500	150253245	4985	4985	4985	4985	0
42	20240329	201400	150253245	4985	4985	4985	4985	0
43	20240329	201300	150253245	4985	4985	4985	4985	0
44	20240329	201200	150253245	4985	4985	4985	4985	0
45	20240329	201100	150253245	4985	4985	4985	4985	0
46	20240329	201000	150253245	4985	4985	4985	4985	0
47	20240329	200900	150253245	4985	4985	4985	4985	0
48	20240329	200800	150253245	4985	4985	4985	4985	0
49	20240329	200700	150253245	4985	4985	4985	4985	0
50	20240329	200600	150253245	4985	4985	4985	4985	0
51	20240329	200500	150253245	4985	4985	4985	4985	0
52	20240329	200400	150253245	4985	4985	4985	4985	0
53	20240329	200300	150253245	4985	4985	4985	4985	0
54	20240329	200200	150253245	4985	4985	4985	4985	0
55	20240329	200100	150253245	4985	4985	4985	4985	0
56	20240329	200000	150253245	4985	4985	4985	4985	0
57	20240329	195900	150253245	4985	4985	4985	4985	0
58	20240329	195800	150253245	4985	4985	4985	4985	0
59	20240329	195700	150253245	4985	4985	4985	4985	0
60	20240329	195600	150253245	4985	4985	4985	4985	0
61	20240329	195500	150253245	4985	4985	4985	4985	0
62	20240329	195400	150253245	4985	4985	4985	4985	140
63	20240329	195300	150253245	4985	4985	4985	4985	0
64	20240329	195200	150253245	4985	4985	4985	4985	0
65	20240329	195100	150253245	4985	4985	4985	4985	0
66	20240329	195000	150253245	4985	4985	4985	4985	0
67	20240329	194900	150253245	4985	4985	4985	4985	0
68	20240329	194800	150253245	4985	4985	4985	4985	0
69	20240329	194700	150253245	4985	4985	4985	4985	0
70	20240329	194600	150253245	4985	4985	4985	4985	0
71	20240329	194500	150253245	4985	4985	4985	4985	0
72	20240329	194400	150253245	4985	4985	4985	4985	0
73	20240329	194300	150253245	4985	4985	4985	4985	0
74	20240329	194200	150253245	4985	4985	4985	4985	0
75	20240329	194100	150253245	4985	4985	4985	4985	0
76	20240329	194000	150253245	4985	4985	4985	4985	0
77	20240329	193900	150253245	4985	4985	4985	4985	0
78	20240329	193800	150253245	4985	4985	4985	4985	0
79	20240329	193700	150253245	4985	4985	4985	4985	0
80	20240329	193600	150253245	4985	4985	4985	4985	0
81	20240329	193500	150253245	4985	4985	4985	4985	0
82	20240329	193400	150253245	4985	4985	4985	4985	0
83	20240329	193300	150253245	4985	4985	4985	4985	0
84	20240329	193200	150253245	4985	4985	4985	4985	0
85	20240329	193100	150253245	4985	4985	4985	4985	0
86	20240329	193000	150253245	4985	4985	4985	4985	0
87	20240329	192900	150253245	4985	4985	4985	4985	0
88	20240329	192800	150253245	4985	4985	4985	4985	0
89	20240329	192700	150253245	4985	4985	4985	4985	0
90	20240329	192600	150253245	4985	4985	4985	4985	0
91	20240329	192500	150253245	4985	4985	4985	4985	0
92	20240329	192400	150253245	4985	4985	4985	4985	140
93	20240329	192300	150253245	4985	4985	4985	4985	0
94	20240329	192200	150253245	4985	4985	4985	4985	0
95	20240329	192100	150253245	4985	4985	4985	4985	0
96	20240329	192000	150253245	4985	4985	4985	4985	0
97	20240329	191900	150253245	4985	4985	4985	4985	0
98	20240329	191800	150253245	4985	4985	4985	4985	0
99	20240329	191700	150253245	4985	4985	4985	4985	0
100	20240329	191600	150253245	4985	4985	4985	4985	0
101	20240329	191500	150253245	4985	4985	4985	4985	0
102	20240329	191400	150253245	4985	4985	4985	4985	0
103	20240329	191300	150253245	4985	4985	4985	4985	0
104	20240329	191200	150253245	4985	4985	4985	4985	0
105	20240329	191100	150253245	4985	4985	4985	4985	0
106	20240329	191000	150253245	4985	4985	4985	4985	0
107	20240329	190900	150253245	4985	4985	4985	4985	0
108	20240329	190800	150253245	4985	4985	4985	4985	0
109	20240329	190700	150253245	4985	4985	4985	4985	0
110	20240329	190600	150253245	4985	4985	4985	4985	0
111	20240329	190500	150253245	4985	4985	4985	4985	0
112	20240329	190400	150253245	4985	4985	4985	4985	0
113	20240329	190300	150253245	4985	4985	4985	4985	0
114	20240329	190200	150253245	4985	4985	4985	4985	0
115	20240329	190100	150253245	4985	4985	4985	4985	0
116	20240329	190000	150253245	4985	4985	4985	4985	0
117	20240329	185900	150253245	4985	4985	4985	4985	0
118	20240329	185800	150253245	4985	4985	4985	4985	0
119	20240329	185700	150253245	4985	4985	4985	4985	0
120	20240329	185600	150253245	4985	4985	4985	4985	0
121	20240329	185500	150253245	4985	4985	4985	4985	0
122	20240329	185400	150253245	4985	4985	4985	4985	140
123	20240329	185300	150253245	4985	4985	4985	4985	0
124	20240329	185200	150253245	4985	4985	4985	4985	0
125	20240329	185100	150253245	4985	4985	4985	4985	0
126	20240329	185000	150253245	4985	4985	4985	4985	0
127	20240329	184900	150253245	4985	4985	4985	4985	0
128	20240329	184800	150253245	4985	4985	4985	4985	0
129	20240329	184700	150253245	4985	4985	4985	4985	0
130	20240329	184600	150253245	4985	4985	4985	4985	0
131	20240329	184500	150253245	4985	4985	4985	4985	0
132	20240329	184400	150253245	4985	4985	4985	4985	0
133	20240329	184300	150253245	4985	4985	4985	4985	0
134	20240329	184200	150253245	4985	4985	4985	4985	0
135	20240329	184100	150253245	4985	4985	4985	4985	0
136	20240329	184000	150253245	4985	4985	4985	4985	0
137	20240329	183900	150253245	4985	4985	4985	4985	0
138	20240329	183800	150253245	4985	4985	4985	4985	0
139	20240329	183700	150253245	4985	4985	4985	4985	0
140	20240329	183600	150253245	4985	4985	4985	4985	0
141	20240329	183500	150253245	4985	4985	4985	4985	0
142	20240329	183400	150253245	4985	4985	4985	4985	0
143	20240329	183300	150253245	4985	4985	4985	4985	0
144	20240329	183200	150253245	4985	4985	4985	4985	0
145	20240329	183100	150253245	4985	4985	4985	4985	0
146	20240329	183000	150253245	4985	4985	4985	4985	0
147	20240329	182900	150253245	4985	4985	4985	4985	0
148	20240329	182800	150253245	4985	4985	4985	4985	0
149	20240329	182700	150253245	4985	4985	4985	4985	0
150	20240329	182600	150253245	4985	4985	4985	4985	0
151	20240329	182500	150253245	4985	4985	4985	4985	0
152	20240329	182400	150253245	4985	4985	4985	4985	140
153	20240329	182300	150253245	4985	4985	4985	4985	0
154	20240329	182200	150253245	4985	4985	4985	4985	0
155	20240329	182100	150253245	4985	4985	4985	4985	0
156	20240329	182000	150253245	4985	4985	4985	4985	0
157	20240329	181900	150253245	4985	4985	4985	4985	0
158	20240329	181800	150253245	4985	4985	4985	4985	0
159	20240329	181700	150253245	4985	4985	4985	4985	0
160	20240329	181600	150253245	4985	4985	4985	4985	0
161	20240329	181500	150253245	4985	4985	4985	4985	0
162	20240329	181400	150253245	4985	4985	4985	4985	0
163	20240329	181300	150253245	4985	4985	4985	4985	0
164	20240329	181200	150253245	4985	4985	4985	4985	0
165	20240329	181100	150253245	4985	4985	4985	4985	0
166	20240329	181000	150253245	4985	4985	4985	4985	0
167	20240329	180900	150253245	4985	4985	4985	4985	0
168	20240329	180800	150253245	4985	4985	4985	4985	0
169	20240329	180700	150253245	4985	4985	4985	4985	0
170	20240329	180600	150253245	4985	4985	4985	4985	0
171	20240329	180500	150253245	4985	4985	4985	4985	0
172	20240329	180400	150253245	4985	4985	4985	4985	0
173	20240329	180300	150253245	4985	4985	4985	4985	0
174	20240329	180200	150253245	4985	4985	4985	4985	0
175	20240329	180100	150253245	4985	4985	4985	4985	0
176	20240329	180000	150253245	4985	4985	4985	4985	0
177	20240329	175900	150253245	4985	4985	4985	4985	0
178	20240329	175800	150253245	4985	4985	4985	4985	0
179	20240329	175700	150253245	4985	4985	4985	4985	0
180	20240329	175600	150253245	4985	4985	4985	4985	0
181	20240329	175500	150253245	4985	4985	4985	4985	0
182	20240329	175400	150253245	4985	4985	4985	4985	140
183	20240329	175300	150253245	4985	4985	4985	4985	0
184	20240329	175200	150253245	4985	4985	4985	4985	0
185	20240329	175100	150253245	4985	4985	4985	4985	0
186	20240329	175000	150253245	4985	4985	4985	4985	0
187	20240329	174900	150253245	4985	4985	4985	4985	0
188	20240329	174800	150253245	4985	4985	4985	4985	0
189	20240329	174700	150253245	4985	4985	4985	4985	0
190	20240329	174600	150253245	4985	4985	4985	4985	0
191	20240329	174500	150253245	4985	4985	4985	4985	0
192	20240329	174400	150253245	4985	4985	4985	4985	0
193	20240329	174300	150253245	4985	4985	4985	4985	0
194	20240329	174200	150253245	4985	4985	4985	4985	0
195	20240329	174100	150253245	4985	4985	4985	4985	0
196	20240329	174000	150253245	4985	4985	4985	4985	0
197	20240329	173900	150253245	4985	4985	4985	4985	0
198	20240329	173800	150253245	4985	4985	4985	4985	0
199	20240329	173700	150253245	4985	4985	4985	4985	0
200	20240329	173600	150253245	4985	4985	4985	4985	0
201	20240329	173500	150253245	4985	4985	4985	4985	0
202	20240329	173400	150253245	4985	4985	4985	4985	0
203	20240329	173300	150253245	4985	4985	4985	4985	0
204	20240329	173200	150253245	4985	4985	4985	4985	0
205	20240329	173100	150253245	4985	4985	4985	4985	0
206	20240329	173000	150253245	4985	4985	4985	4985	0
207	20240329	172900	150253245	4985	4985	4985	4985	0
208	20240329	172800	150253245	4985	4985	4985	4985	0
209	20240329	172700	150253245	4985	4985	4985	4985	0
210	20240329	172600	150253245	4985	4985	4985	4985	0
211	20240329	172500	150253245	4985	4985	4985	4985	0
212	20240329	172400	150253245	4985	4985	4985	4985	140
213	20240329	172300	150253245	4985	4985	4985	4985	0
214	20240329	172200	150253245	4985	4985	4985	4985	0
215	20240329	172100	150253245	4985	4985	4985	4985	0
216	20240329	172000	150253245	4985	4985	4985	4985	0
217	20240329	171900	150253245	4985	4985	4985	4985	0
218	20240329	171800	150253245	4985	4985	4985	4985	0
219	20240329	171700	150253245	4985	4985	4985	4985	0
220	20240329	171600	150253245	4985	4985	4985	4985	0
221	20240329	171500	150253245	4985	4985	4985	4985	0
222	20240329	171400	150253245	4985	4985	4985	4985	0
223	20240329	171300	150253245	4985	4985	4985	4985	0
224	20240329	171200	150253245	4985	4985	4985	4985	0
225	20240329	171100	150253245	4985	4985	4985	4985	0
226	20240329	171000	150253245	4985	4985	4985	4985	0
227	20240329	170900	150253245	4985	4985	4985	4985	0
228	20240329	170800	150253245	4985	4985	4985	4985	0
229	20240329	170700	150253245	4985	4985	4985	4985	0
230	20240329	170600	150253245	4985	4985	4985	4985	0
231	20240329	170500	150253245	4985	4985	4985	4985	0
232	20240329	170400	150253245	4985	4985	4985	4985	0
233	20240329	170300	150253245	4985	4985	4985	4985	0
234	20240329	170200	150253245	4985	4985	4985	4985	0
235	20240329	170100	150253245	4985	4985	4985	4985	0
236	20240329	170000	150253245	4985	4985	4985	4985	0
237	20240329	165900	150253245	4985	4985	4985	4985	0
238	20240329	165800	150253245	4985	4985	4985	4985	0
239	20240329	165700	150253245	4985	4985	4985	4985	0
240	20240329	165600	150253245	4985	4985	4985	4985	0
241	20240329	165500	150253245	4985	4985	4985	4985	0
242	20240329	165400	150253245	4985	4985	4985	4985	140
243	20240329	165300	150253245	4985	4985	4985	4985	0
244	20240329	165200	150253245	4985	4985	4985	4985	0
245	20240329	165100	150253245	4985	4985	4985	4985	0
246	20240329	165000	150253245	4985	4985	4985	4985	0
247	20240329	164900	150253245	4985	4985	4985	4985	0
248	20240329	164800	150253245	4985	4985	4985	4985	0
249	20240329	164700	150253245	4985	4985	4985	4985	0
250	20240329	164600	150253245	4985	4985	4985	4985	0
251	20240329	164500	150253245	4985	4985	4985	4985	0
252	20240329	164400	150253245	4985	4985	4985	4985	0
253	20240329	164300	150253245	4985	4985	4985	4985	0
254	20240329	164200	150253245	4985	4985	4985	4985	0
255	20240329	164100	150253245	4985	4985	4985	4985	0
256	20240329	164000	150253245	4985	4985	4985	4985	0
257	20240329	163900	150253245	4985	4985	4985	4985	0
258	20240329	163800	150253245	4985	4985	4985	4985	0
259	20240329	163700	150253245	4985	4985	4985	4985	0
260	20240329	163600	150253245	4985	4985	4985	4985	0
261	20240329	163500	150253245	4985	4985	4985	4985	0
262	20240329	163400	150253245	4985	4985	4985	4985	0
263	20240329	163300	150253245	4985	4985	4985	4985	0
264	20240329	163200	150253245	4985	4985	4985	4985	0
265	20240329	163100	150253245	4985	4985	4985	4985	0
266	20240329	163000	150253245	4985	4985	4985	4985	0
267	20240329	162900	150253245	4985	4985	4985	4985	0
268	20240329	162800	150253245	4985	4985	4985	4985	0
269	20240329	162700	150253245	4985	4985	4985	4985	0
270	20240329	162600	150253245	4985	4985	4985	4985	0
271	20240329	162500	150253245	4985	4985	4985	4985	0
272	20240329	162400	150253245	4985	4985	4985	4985	140
273	20240329	162300	150253245	4985	4985	4985	4985	0
274	20240329	162200	150253245	4985	4985	4985	4985	0
275	20240329	162100	150253245	4985	4985	4985	4985	0
276	20240329	162000	150253245	4985	4985	4985	4985	0
277	20240329	161900	150253245	4985	4985	4985	4985	0
278	20240329	161800	150253245	4985	4985	4985	4985	0
279	20240329	161700	150253245	4985	4985	4985	4985	0
280	20240329	161600	150253245	4985	4985	4985	4985	0
281	20240329	161500	150253245	4985	4985	4985	4985	0
282	20240329	161400	150253245	4985	4985	4985	4985	0
283	20240329	161300	150253245	4985	4985	4985	4985	0
284	20240329	161200	150253245	4985	4985	4985	4985	0
285	20240329	161100	150253245	4985	4985	4985	4985	0
286	20240329	161000	150253245	4985	4985	4985	4985	0
287	20240329	160900	150253245	4985	4985	4985	4985	0
288	20240329	160800	150253245	4985	4985	4985	4985	0
289	20240329	160700	150253245	4985	4985	4985	4985	0
290	20240329	160600	150253245	4985	4985	4985	4985	0
291	20240329	160500	150253245	4985	4985	4985	4985	0
292	20240329	160400	150253245	4985	4985	4985	4985	0
293	20240329	160300	150253245	4985	4985	4985	4985	0
294	20240329	160200	150253245	4985	4985	4985	4985	0
295	20240329	160100	150253245	4985	4985	4985	4985	0
296	20240329	160000	150253245	4985	4985	4985	4985	0
297	20240329	155900	150253245	4985	4985	4985	4985	0
298	20240329	155800	150253245	4985	4985	4985	4985	0
299	20240329	155700	150253245	4985	4985	4985	4985	0
300	20240329	155600	150253245	4985	4985	4985	4985	0
301	20240329	155500	150253245	4985	4985	4985	4985	0
302	20240329	155400	150253245	4985	4985	4985	4985	140
303	20240329	155300	150253245	4985	4985	4985	4985	0
304	20240329	155200	150253245	4985	4985	4985	4985	0
305	20240329	155100	150253245	4985	4985	4985	4985	0
306	20240329	155000	150253245	4985	4985	4985	4985	0
307	20240329	154900	150253245	4985	4985	4985	4985	0
308	20240329	154800	150253245	4985	4985	4985	4985	0
309	20240329	154700	150253245	4985	4985	4985	4985	0
310	20240329	154600	150253245	4985	4985	4985	4985	0
311	20240329	154500	150253245	4985	4985	4985	4985	0
312	20240329	154400	150253245	4985	4985	4985	4985	0
313	20240329	154300	150253245	4985	4985	4985	4985	0
314	20240329	154200	150253245	4985	4985	4985	4985	0
315	20240329	154100	150253245	4985	4985	4985	4985	0
316	20240329	154000	150253245	4985	4985	4985	4985	0
317	20240329	153900	150253245	4985	4985	4985	4985	0
318	20240329	153800	150253245	4985	4985	4985	4985	0
319	20240329	153700	150253245	4985	4985	4985	4985	0
320	20240329	153600	150253245	4985	4985	4985	4985	0
321	20240329	153500	150253245	4985	4985	4985	4985	0
322	20240329	153400	150253245	4985	4985	4985	4985	0
323	20240329	153300	150253245	4985	4985	4985	4985	0
324	20240329	153200	150253245	4985	4985	4985	4985	0
325	20240329	153100	150253245	4985	4985	4985	4985	0
326	20240329	153000	150253245	4985	4985	4985	4985	140
327	20240329	152900	149555345	4965	4965	4965	4965	0
328	20240329	152800	149555345	4965	4965	4965	4965	0
329	20240329	152700	149555345	4965	4965	4965	4965	0
330	20240329	152600	149555345	4965	4965	4965	4965	0
331	20240329	152500	149555345	4965	4965	4965	4965	0
332	20240329	152400	149555345	4965	4965	4965	4965	0
333	20240329	152300	149555345	4965	4965	4965	4965	0
334	20240329	152200	149555345	4965	4965	4965	4965	0
335	20240329	152100	149555345	4965	4965	4965	4965	0
336	20240329	152000	149555345	4965	4965	4965	4965	0
337	20240329	151900	149555345	4965	4965	4965	4965	0
338	20240329	151800	149555345	4965	4965	4965	4965	43
339	20240329	151700	149341850	4960	4960	4960	4960	0
340	20240329	151600	149341850	4960	4975	4975	4960	4545
341	20240329	151500	126781490	4975	4975	4975	4975	0
342	20240329	151400	126781490	4975	4975	4975	4975	42
343	20240329	151300	126572540	4975	4975	4975	4975	0
344	20240329	151200	126572540	4975	4975	4975	4975	0
345	20240329	151100	126572540	4975	4975	4975	4975	42
346	20240329	151000	126363590	4985	4985	4985	4985	161
347	20240329	150900	125561005	4970	4970	4970	4970	0
348	20240329	150800	125561005	4970	4970	4970	4970	42
349	20240329	150700	125352265	4970	4970	4970	4970	0
350	20240329	150600	125352265	4970	4970	4970	4970	0
351	20240329	150500	125352265	4970	4970	4970	4970	42
352	20240329	150400	125143525	4970	4970	4970	4970	0
353	20240329	150300	125143525	4970	4970	4970	4970	10
354	20240329	150200	125093825	4965	4965	4965	4965	0
355	20240329	150100	125093825	4965	4985	4985	4965	50
356	20240329	150000	124845435	4985	4980	4985	4965	2726
357	20240329	145900	111304325	4975	4975	4975	4975	0
358	20240329	145800	111304325	4975	4975	4975	4975	42
359	20240329	145700	111095375	4980	4980	4980	4980	49
360	20240329	145600	110851355	4975	4975	4975	4975	0
361	20240329	145500	110851355	4975	4975	4975	4975	42
362	20240329	145400	110642405	4980	4980	4980	4980	14
363	20240329	145300	110572685	4980	4980	4980	4980	0
364	20240329	145200	110572685	4980	4975	4980	4975	92
365	20240329	145100	110114735	4975	4975	4975	4975	0
366	20240329	145000	110114735	4975	4975	4975	4975	0
367	20240329	144900	110114735	4975	4975	4975	4975	0
368	20240329	144800	110114735	4975	4985	4985	4975	63
369	20240329	144700	109801110	4985	4985	4985	4985	0
370	20240329	144600	109801110	4985	4980	4985	4980	200
371	20240329	144500	108805075	4975	4980	4980	4975	43
372	20240329	144400	108591145	4970	4970	4970	4970	0
373	20240329	144300	108591145	4970	4970	4970	4970	0
374	20240329	144200	108591145	4970	4970	4970	4970	42
375	20240329	144100	108382405	4970	4975	4975	4970	1093
376	20240329	144000	102949135	4975	4975	4975	4975	0
377	20240329	143900	102949135	4975	4975	4975	4975	42
378	20240329	143800	102740185	4975	4975	4975	4975	0
379	20240329	143700	102740185	4975	4975	4975	4975	0
380	20240329	143600	102740185	4975	4975	4975	4975	0
381	20240329	143500	102740185	4975	4975	4975	4975	43
382	20240329	143400	102526260	4980	4980	4980	4980	100
383	20240329	143300	102028260	4975	4975	4975	4975	0
384	20240329	143200	102028260	4975	4975	4975	4975	42
385	20240329	143100	101819310	4975	4975	4975	4975	0
386	20240329	143000	101819310	4975	4975	4975	4975	0
387	20240329	142900	101819310	4975	4975	4975	4975	42
388	20240329	142800	101610360	4975	4975	4975	4975	0
389	20240329	142700	101610360	4975	4975	4975	4975	0
390	20240329	142600	101610360	4975	4975	4975	4975	42
391	20240329	142500	101401410	4975	4975	4975	4975	0
392	20240329	142400	101401410	4975	4975	4975	4975	0
393	20240329	142300	101401410	4975	4975	4975	4975	0
394	20240329	142200	101401410	4975	4975	4975	4975	43
395	20240329	142100	101187485	4975	4975	4975	4975	0
396	20240329	142000	101187485	4975	4975	4975	4975	0
397	20240329	141900	101187485	4975	4975	4975	4975	42
398	20240329	141800	100978535	4975	4975	4975	4975	0
399	20240329	141700	100978535	4975	4975	4975	4975	0
400	20240329	141600	100978535	4975	4975	4975	4975	86
401	20240329	141500	100550685	4975	4975	4975	4975	0
402	20240329	141400	100550685	4975	4975	4975	4975	0
403	20240329	141300	100550685	4975	4975	4975	4975	42
404	20240329	141200	100341735	4975	4975	4975	4975	0
405	20240329	141100	100341735	4975	4975	4975	4975	0
406	20240329	141000	100341735	4975	4975	4975	4975	98
407	20240329	140900	99854185	4980	4980	4980	4980	0
408	20240329	140800	99854185	4980	4980	4980	4980	0
409	20240329	140700	99854185	4980	4980	4980	4980	200
410	20240329	140600	98858185	4975	4975	4975	4975	42
411	20240329	140500	98649235	4980	4980	4980	4980	3
412	20240329	140400	98634295	4980	4980	4980	4980	1
413	20240329	140300	98629315	4975	4975	4975	4975	42
414	20240329	140200	98420365	4980	4980	4980	4980	0
415	20240329	140100	98420365	4980	4980	4980	4980	0
416	20240329	140000	98420365	4980	4975	4980	4975	48
417	20240329	135900	98181535	4975	4975	4975	4975	0
418	20240329	135800	98181535	4975	4975	4975	4975	0
419	20240329	135700	98181535	4975	4975	4975	4975	43
420	20240329	135600	97967610	4975	4975	4975	4975	0
421	20240329	135500	97967610	4975	4975	4975	4975	0
422	20240329	135400	97967610	4975	4975	4975	4975	0
423	20240329	135300	97967610	4975	4975	4975	4975	42
424	20240329	135200	97758660	4975	4975	4975	4975	100
425	20240329	135100	97261160	4975	4975	4975	4975	0
426	20240329	135000	97261160	4975	4975	4975	4975	42
427	20240329	134900	97052210	4975	4975	4975	4975	0
428	20240329	134800	97052210	4975	4975	4975	4975	0
429	20240329	134700	97052210	4975	4975	4975	4975	43
430	20240329	134600	96838285	4975	4975	4975	4975	0
431	20240329	134500	96838285	4975	4975	4975	4975	0
432	20240329	134400	96838285	4975	4975	4975	4975	42
433	20240329	134300	96629335	4975	4975	4975	4975	0
434	20240329	134200	96629335	4975	4975	4975	4975	0
435	20240329	134100	96629335	4975	4975	4975	4975	0
436	20240329	134000	96629335	4975	4975	4975	4975	42
437	20240329	133900	96420385	4975	4975	4975	4975	0
438	20240329	133800	96420385	4975	4975	4975	4975	0
439	20240329	133700	96420385	4975	4980	4980	4975	72
440	20240329	133600	96062035	4980	4980	4980	4980	35
441	20240329	133500	95887735	4980	4980	4980	4980	0
442	20240329	133400	95887735	4980	4975	4980	4975	46
443	20240329	133300	95658870	4975	4975	4975	4975	0
444	20240329	133200	95658870	4975	4975	4975	4975	0
445	20240329	133100	95658870	4975	4975	4975	4975	42
446	20240329	133000	95449920	4975	4975	4975	4975	0
447	20240329	132900	95449920	4975	4975	4975	4975	0
448	20240329	132800	95449920	4975	4975	4975	4975	0
449	20240329	132700	95449920	4975	4980	4980	4975	211
450	20240329	132600	94399350	4980	4980	4980	4980	20
451	20240329	132500	94299750	4980	4980	4980	4980	0
452	20240329	132400	94299750	4980	4975	4980	4975	46
453	20240329	132300	94070880	4975	4975	4975	4975	0
454	20240329	132200	94070880	4975	4975	4975	4975	0
455	20240329	132100	94070880	4975	4980	4980	4975	48
456	20240329	132000	93832055	4975	4975	4975	4975	0
457	20240329	131900	93832055	4975	4975	4975	4975	0
458	20240329	131800	93832055	4975	4980	4980	4975	53
459	20240329	131700	93568325	4980	4980	4980	4980	0
460	20240329	131600	93568325	4980	4980	4980	4980	0
461	20240329	131500	93568325	4980	4980	4980	4980	26
462	20240329	131400	93438845	4975	4975	4975	4975	42
463	20240329	131300	93229895	4980	4980	4980	4980	1
464	20240329	131200	93224915	4980	4980	4980	4980	0
465	20240329	131100	93224915	4980	4980	4980	4980	4
466	20240329	131000	93204995	4980	4980	4980	4980	0
467	20240329	130900	93204995	4980	4980	4980	4980	16
468	20240329	130800	93125315	4975	4975	4975	4975	43
469	20240329	130700	92911390	4975	4975	4975	4975	1
470	20240329	130600	92906415	4975	4975	4975	4975	0
471	20240329	130500	92906415	4975	4975	4975	4975	42
472	20240329	130400	92697465	4980	4980	4980	4980	0
473	20240329	130300	92697465	4980	4980	4980	4980	10
474	20240329	130200	92647665	4980	4980	4980	4980	16
475	20240329	130100	92567985	4985	4985	4985	4985	15
476	20240329	130000	92493210	4985	4985	4985	4985	0
477	20240329	125900	92493210	4985	4985	4985	4985	135
478	20240329	125800	91820235	4980	4980	4980	4980	42
479	20240329	125700	91611075	4985	4985	4985	4985	0
480	20240329	125600	91611075	4985	4985	4985	4985	28
481	20240329	125500	91471495	4985	4985	4985	4985	1002
482	20240329	125400	86476525	4985	4985	4985	4985	0
483	20240329	125300	86476525	4985	4985	4985	4985	500
484	20240329	125200	83984025	4980	4985	4985	4980	21
485	20240329	125100	83879345	4990	4990	4990	4990	0
486	20240329	125000	83879345	4990	4990	4990	4990	132
487	20240329	124900	83220665	4980	4980	4980	4980	42
488	20240329	124800	83011505	4990	4990	4990	4990	3
489	20240329	124700	82996535	4980	4980	4980	4980	0
490	20240329	124600	82996535	4980	4980	4980	4980	0
491	20240329	124500	82996535	4980	4980	4980	4980	42
492	20240329	124400	82787375	4980	4980	4980	4980	0
493	20240329	124300	82787375	4980	4980	4980	4980	0
494	20240329	124200	82787375	4980	4980	4980	4980	43
495	20240329	124100	82573235	4990	4990	4990	4990	830
496	20240329	124000	78431535	4980	4980	4980	4980	0
497	20240329	123900	78431535	4980	4980	4980	4980	42
498	20240329	123800	78222375	4980	4980	4980	4980	0
499	20240329	123700	78222375	4980	4980	4980	4980	0
500	20240329	123600	78222375	4980	4980	4980	4980	42
501	20240329	123500	78013215	4980	4980	4980	4980	0
502	20240329	123400	78013215	4980	4980	4980	4980	0
503	20240329	123300	78013215	4980	4980	4980	4980	0
504	20240329	123200	78013215	4980	4985	4985	4980	52
505	20240329	123100	77754205	4985	4985	4985	4985	25
506	20240329	123000	77629580	4985	4985	4985	4985	77
507	20240329	122900	77245735	4985	4980	4985	4980	144
508	20240329	122800	76528115	4980	4980	4980	4980	0
509	20240329	122700	76528115	4980	4980	4980	4980	20
510	20240329	122600	76428515	4975	4975	4975	4975	42
511	20240329	122500	76219565	4985	4985	4985	4985	0
512	20240329	122400	76219565	4985	4985	4985	4985	40
513	20240329	122300	76020165	4985	4970	4985	4970	2522
514	20240329	122200	63472475	4970	4970	4970	4970	0
515	20240329	122100	63472475	4970	4970	4970	4970	0
516	20240329	122000	63472475	4970	4970	4970	4970	0
517	20240329	121900	63472475	4970	4975	4975	4970	162
518	20240329	121800	62666735	4970	4970	4970	4970	0
519	20240329	121700	62666735	4970	4970	4970	4970	0
520	20240329	121600	62666735	4970	4970	4970	4970	43
521	20240329	121500	62453025	4970	4970	4970	4970	29
522	20240329	121400	62308895	4970	4970	4970	4970	0
523	20240329	121300	62308895	4970	4970	4970	4970	13
524	20240329	121200	62244285	4975	4975	4975	4975	5
525	20240329	121100	62219410	4970	4970	4970	4970	37
526	20240329	121000	62035520	4965	4965	4965	4965	42
527	20240329	120900	61826990	4970	4970	4970	4970	0
528	20240329	120800	61826990	4970	4970	4970	4970	1
529	20240329	120700	61822020	4970	4970	4970	4970	1
530	20240329	120600	61817050	4970	4970	4970	4970	3
531	20240329	120500	61802140	4970	4970	4970	4970	0
532	20240329	120400	61802140	4970	4970	4970	4970	32
533	20240329	120300	61643100	4970	4970	4970	4970	11
534	20240329	120200	61588430	4970	4970	4970	4970	0
535	20240329	120100	61588430	4970	4970	4970	4970	32
536	20240329	120000	61429390	4970	4970	4970	4970	10
537	20240329	115900	61379690	4965	4965	4965	4965	0
538	20240329	115800	61379690	4965	4965	4965	4965	0
539	20240329	115700	61379690	4965	4965	4965	4965	42
540	20240329	115600	61171160	4970	4970	4970	4970	0
541	20240329	115500	61171160	4970	4970	4970	4970	25
542	20240329	115400	61046910	4970	4970	4970	4970	17
543	20240329	115300	60962420	4970	4970	4970	4970	100
544	20240329	115200	60465420	4970	4970	4970	4970	0
545	20240329	115100	60465420	4970	4970	4970	4970	0
546	20240329	115000	60465420	4970	4970	4970	4970	43
547	20240329	114900	60251710	4975	4975	4975	4975	0
548	20240329	114800	60251710	4975	4970	4975	4970	37
549	20240329	114700	60067725	4965	4965	4965	4965	42
550	20240329	114600	59859195	4970	4970	4970	4970	14
551	20240329	114500	59789615	4970	4970	4970	4970	0
552	20240329	114400	59789615	4970	4970	4970	4970	10
553	20240329	114300	59739915	4970	4970	4970	4970	0
554	20240329	114200	59739915	4970	4970	4970	4970	0
555	20240329	114100	59739915	4970	4965	4970	4965	45
556	20240329	114000	59516475	4970	4970	4970	4970	0
557	20240329	113900	59516475	4970	4970	4970	4970	30
558	20240329	113800	59367375	4970	4970	4970	4970	5
559	20240329	113700	59342525	4970	4970	4970	4970	22
560	20240329	113600	59233185	4970	4970	4970	4970	2
561	20240329	113500	59223245	4970	4970	4970	4970	0
562	20240329	113400	59223245	4970	4970	4970	4970	30
563	20240329	113300	59074145	4970	4970	4970	4970	0
564	20240329	113200	59074145	4970	4970	4970	4970	90
565	20240329	113100	58626845	4970	4970	4970	4970	64
566	20240329	113000	58308765	4970	4970	4970	4970	37
567	20240329	112900	58124875	4970	4970	4970	4970	0
568	20240329	112800	58124875	4970	4970	4970	4970	42
569	20240329	112700	57916135	4970	4970	4970	4970	0
570	20240329	112600	57916135	4970	4970	4970	4970	0
571	20240329	112500	57916135	4970	4970	4970	4970	0
572	20240329	112400	57916135	4970	4970	4970	4970	43
573	20240329	112300	57702425	4975	4975	4975	4975	0
574	20240329	112200	57702425	4975	4975	4975	4975	11
575	20240329	112100	57647700	4970	4970	4970	4970	59
576	20240329	112000	57354470	4970	4970	4970	4970	0
577	20240329	111900	57354470	4970	4970	4970	4970	0
578	20240329	111800	57354470	4970	4970	4970	4970	265
579	20240329	111700	56037420	4970	4970	4970	4970	1
580	20240329	111600	56032450	4970	4970	4970	4970	91
581	20240329	111500	55580180	4970	4965	4970	4965	243
582	20240329	111400	54372685	4970	4970	4970	4970	11
583	20240329	111300	54318015	4970	4970	4970	4970	10
584	20240329	111200	54268315	4970	4970	4970	4970	4
585	20240329	111100	54248435	4965	4965	4965	4965	42
586	20240329	111000	54039905	4970	4970	4970	4970	0
587	20240329	110900	54039905	4970	4970	4970	4970	11
588	20240329	110800	53985235	4965	4965	4965	4965	42
589	20240329	110700	53776705	4970	4970	4970	4970	0
590	20240329	110600	53776705	4970	4965	4970	4965	32
591	20240329	110500	53617765	4965	4965	4965	4965	42
592	20240329	110400	53409235	4970	4970	4970	4970	15
593	20240329	110300	53334685	4965	4965	4965	4965	13
594	20240329	110200	53270140	4965	4965	4965	4965	43
595	20240329	110100	53056645	4970	4970	4970	4970	76
596	20240329	110000	52678925	4970	4970	4970	4970	0
597	20240329	105900	52678925	4970	4970	4970	4970	318
598	20240329	105800	51098465	4965	4970	4970	4965	43
599	20240329	105700	50884965	4970	4970	4970	4970	24
600	20240329	105600	50765685	4965	4965	4965	4965	99
601	20240329	105500	50274150	4965	4965	4965	4965	160
602	20240329	105400	49479750	4970	4970	4970	4970	4
603	20240329	105300	49459870	4965	4965	4965	4965	0
604	20240329	105200	49459870	4965	4965	4965	4965	42
605	20240329	105100	49251340	4970	4970	4970	4970	9
606	20240329	105000	49206610	4965	4965	4965	4965	0
607	20240329	104900	49206610	4965	4970	4970	4965	291
608	20240329	104800	47761790	4965	4965	4965	4965	0
609	20240329	104700	47761790	4965	4965	4965	4965	0
610	20240329	104600	47761790	4965	4965	4965	4965	42
611	20240329	104500	47553260	4965	4965	4965	4965	0
612	20240329	104400	47553260	4965	4965	4965	4965	0
613	20240329	104300	47553260	4965	4965	4965	4965	36
614	20240329	104200	47374520	4965	4965	4965	4965	20
615	20240329	104100	47275220	4965	4965	4965	4965	0
616	20240329	104000	47275220	4965	4970	4970	4965	683
617	20240329	103900	43884110	4970	4970	4970	4970	768
618	20240329	103800	40067150	4970	4970	4970	4970	0
619	20240329	103700	40067150	4970	4970	4970	4970	0
620	20240329	103600	40067150	4970	4970	4970	4970	43
621	20240329	103500	39853440	4975	4975	4975	4975	0
622	20240329	103400	39853440	4975	4975	4975	4975	0
623	20240329	103300	39853440	4975	4970	4975	4970	142
624	20240329	103200	39147200	4970	4970	4970	4970	0
625	20240329	103100	39147200	4970	4970	4970	4970	0
626	20240329	103000	39147200	4970	4970	4970	4970	0
627	20240329	102900	39147200	4970	4970	4970	4970	42
628	20240329	102800	38938460	4970	4970	4970	4970	0
629	20240329	102700	38938460	4970	4970	4970	4970	0
630	20240329	102600	38938460	4970	4970	4970	4970	42
631	20240329	102500	38729720	4975	4975	4975	4975	0
632	20240329	102400	38729720	4975	4975	4975	4975	0
633	20240329	102300	38729720	4975	4970	4975	4970	73
634	20240329	102200	38366760	4970	4970	4970	4970	0
635	20240329	102100	38366760	4970	4970	4970	4970	0
636	20240329	102000	38366760	4970	4970	4970	4970	42
637	20240329	101900	38158020	4975	4975	4975	4975	3
638	20240329	101800	38143095	4975	4975	4975	4975	0
639	20240329	101700	38143095	4975	4970	4975	4970	255
640	20240329	101600	36875720	4970	4975	4975	4970	122
641	20240329	101500	36268980	4975	4975	4975	4975	3
642	20240329	101400	36254055	4970	4975	4975	4970	1053
643	20240329	101300	31015645	4970	4970	4970	4970	42
644	20240329	101200	30806905	4970	4970	4970	4970	0
645	20240329	101100	30806905	4970	4970	4970	4970	0
646	20240329	101000	30806905	4970	4970	4970	4970	43
647	20240329	100900	30593195	4975	4970	4975	4970	51
648	20240329	100800	30339475	4975	4975	4975	4975	0
649	20240329	100700	30339475	4975	4970	4975	4970	62
650	20240329	100600	30031235	4975	4975	4975	4975	10
651	20240329	100500	29981485	4975	4975	4975	4975	0
652	20240329	100400	29981485	4975	4975	4975	4975	30
653	20240329	100300	29832235	4970	4970	4970	4970	72
654	20240329	100200	29474395	4970	4970	4970	4970	0
655	20240329	100100	29474395	4970	4970	4970	4970	0
656	20240329	100000	29474395	4970	4970	4970	4970	42
657	20240329	095900	29265655	4970	4970	4970	4970	6
658	20240329	095800	29235835	4970	4970	4970	4970	0
659	20240329	095700	29235835	4970	4970	4970	4970	44
660	20240329	095600	29017155	4975	4975	4975	4975	24
661	20240329	095500	28897755	4975	4975	4975	4975	407
662	20240329	095400	26872930	4975	4975	4975	4975	4
663	20240329	095300	26853030	4975	4975	4975	4975	50
664	20240329	095200	26604280	4975	4975	4975	4975	2
665	20240329	095100	26594330	4975	4975	4975	4975	0
666	20240329	095000	26594330	4975	4975	4975	4975	0
667	20240329	094900	26594330	4975	4975	4975	4975	110
668	20240329	094800	26047080	4975	4975	4975	4975	15
669	20240329	094700	25972455	4975	4975	4975	4975	30
670	20240329	094600	25823205	4975	4975	4975	4975	100
671	20240329	094500	25325705	4975	4975	4975	4975	0
672	20240329	094400	25325705	4975	4975	4975	4975	2
673	20240329	094300	25315755	4975	4975	4975	4975	2
674	20240329	094200	25305805	4975	4975	4975	4975	15
675	20240329	094100	25231180	4975	4975	4975	4975	21
676	20240329	094000	25126705	4975	4975	4975	4975	0
677	20240329	093900	25126705	4975	4975	4975	4975	1
678	20240329	093800	25121730	4975	4975	4975	4975	12
679	20240329	093700	25062030	4975	4975	4975	4975	50
680	20240329	093600	24813280	4975	4975	4975	4975	1
681	20240329	093500	24808305	4970	4970	4970	4970	10
682	20240329	093400	24758605	4970	4975	4975	4970	2
683	20240329	093300	24748660	4975	4975	4975	4975	2
684	20240329	093200	24738710	4975	4975	4975	4975	7
685	20240329	093100	24703885	4975	4975	4975	4975	6
686	20240329	093000	24674035	4970	4975	4975	4970	36
687	20240329	092900	24494940	4975	4975	4975	4975	100
688	20240329	092800	23997440	4975	4975	4975	4975	0
689	20240329	092700	23997440	4975	4975	4975	4975	0
690	20240329	092600	23997440	4975	4975	4975	4975	12
691	20240329	092500	23937740	4965	4965	4965	4965	0
692	20240329	092400	23937740	4965	4965	4965	4965	238
693	20240329	092300	22756070	4975	4975	4975	4975	0
694	20240329	092200	22756070	4975	4975	4975	4975	0
695	20240329	092100	22756070	4975	4970	4975	4970	1092
696	20240329	092000	17328185	4970	4970	4970	4970	0
697	20240329	091900	17328185	4970	4970	4970	4970	52
698	20240329	091800	17069745	4970	4970	4970	4970	51
699	20240329	091700	16816275	4965	4970	4970	4965	165
700	20240329	091600	15996550	4970	4970	4970	4970	0
701	20240329	091500	15996550	4970	4970	4970	4970	30
702	20240329	091400	15847450	4970	4970	4970	4970	0
703	20240329	091300	15847450	4970	4970	4970	4970	1
704	20240329	091200	15842480	4970	4970	4970	4970	95
705	20240329	091100	15370330	4970	4970	4970	4970	133
706	20240329	091000	14709320	4970	4970	4970	4970	11
707	20240329	090900	14654650	4970	4970	4970	4970	32
708	20240329	090800	14495610	4965	4965	4965	4965	0
709	20240329	090700	14495610	4965	4965	4965	4965	0
710	20240329	090600	14495610	4965	4965	4965	4965	62
711	20240329	090500	14187780	4970	4970	4970	4970	1532
712	20240329	090400	6573740	4975	4975	4975	4970	1064
713	20240329	090300	1280390	4975	4975	4975	4975	12
714	20240329	090200	1220690	4975	4975	4975	4975	0
715	20240329	090100	1220690	4975	4975	4975	4975	51
716	20240329	090000	966965	4980	4990	4990	4980	194