KissMeData/239340/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	201800	283868080	2935	2935	2935	2935	2012
3	20240326	201700	283868080	2935	2935	2935	2935	0
4	20240326	201600	283868080	2935	2935	2935	2935	0
5	20240326	201500	283868080	2935	2935	2935	2935	0
6	20240326	201400	283868080	2935	2935	2935	2935	0
7	20240326	201300	283868080	2935	2935	2935	2935	0
8	20240326	201200	283868080	2935	2935	2935	2935	0
9	20240326	201100	283868080	2935	2935	2935	2935	0
10	20240326	201000	283868080	2935	2935	2935	2935	0
11	20240326	200900	283868080	2935	2935	2935	2935	0
12	20240326	200800	283868080	2935	2935	2935	2935	0
13	20240326	200700	283868080	2935	2935	2935	2935	0
14	20240326	200600	283868080	2935	2935	2935	2935	0
15	20240326	200500	283868080	2935	2935	2935	2935	0
16	20240326	200400	283868080	2935	2935	2935	2935	0
17	20240326	200300	283868080	2935	2935	2935	2935	0
18	20240326	200200	283868080	2935	2935	2935	2935	0
19	20240326	200100	283868080	2935	2935	2935	2935	0
20	20240326	200000	283868080	2935	2935	2935	2935	0
21	20240326	195900	283868080	2935	2935	2935	2935	0
22	20240326	195800	283868080	2935	2935	2935	2935	0
23	20240326	195700	283868080	2935	2935	2935	2935	0
24	20240326	195600	283868080	2935	2935	2935	2935	0
25	20240326	195500	283868080	2935	2935	2935	2935	0
26	20240326	195400	283868080	2935	2935	2935	2935	0
27	20240326	195300	283868080	2935	2935	2935	2935	0
28	20240326	195200	283868080	2935	2935	2935	2935	0
29	20240326	195100	283868080	2935	2935	2935	2935	0
30	20240326	195000	283868080	2935	2935	2935	2935	0
31	20240326	194900	283868080	2935	2935	2935	2935	0
32	20240326	194800	283868080	2935	2935	2935	2935	2012
33	20240326	194700	283868080	2935	2935	2935	2935	0
34	20240326	194600	283868080	2935	2935	2935	2935	0
35	20240326	194500	283868080	2935	2935	2935	2935	0
36	20240326	194400	283868080	2935	2935	2935	2935	0
37	20240326	194300	283868080	2935	2935	2935	2935	0
38	20240326	194200	283868080	2935	2935	2935	2935	0
39	20240326	194100	283868080	2935	2935	2935	2935	0
40	20240326	194000	283868080	2935	2935	2935	2935	0
41	20240326	193900	283868080	2935	2935	2935	2935	0
42	20240326	193800	283868080	2935	2935	2935	2935	0
43	20240326	193700	283868080	2935	2935	2935	2935	0
44	20240326	193600	283868080	2935	2935	2935	2935	0
45	20240326	193500	283868080	2935	2935	2935	2935	0
46	20240326	193400	283868080	2935	2935	2935	2935	0
47	20240326	193300	283868080	2935	2935	2935	2935	0
48	20240326	193200	283868080	2935	2935	2935	2935	0
49	20240326	193100	283868080	2935	2935	2935	2935	0
50	20240326	193000	283868080	2935	2935	2935	2935	0
51	20240326	192900	283868080	2935	2935	2935	2935	0
52	20240326	192800	283868080	2935	2935	2935	2935	0
53	20240326	192700	283868080	2935	2935	2935	2935	0
54	20240326	192600	283868080	2935	2935	2935	2935	0
55	20240326	192500	283868080	2935	2935	2935	2935	0
56	20240326	192400	283868080	2935	2935	2935	2935	0
57	20240326	192300	283868080	2935	2935	2935	2935	0
58	20240326	192200	283868080	2935	2935	2935	2935	0
59	20240326	192100	283868080	2935	2935	2935	2935	0
60	20240326	192000	283868080	2935	2935	2935	2935	0
61	20240326	191900	283868080	2935	2935	2935	2935	0
62	20240326	191800	283868080	2935	2935	2935	2935	2012
63	20240326	191700	283868080	2935	2935	2935	2935	0
64	20240326	191600	283868080	2935	2935	2935	2935	0
65	20240326	191500	283868080	2935	2935	2935	2935	0
66	20240326	191400	283868080	2935	2935	2935	2935	0
67	20240326	191300	283868080	2935	2935	2935	2935	0
68	20240326	191200	283868080	2935	2935	2935	2935	0
69	20240326	191100	283868080	2935	2935	2935	2935	0
70	20240326	191000	283868080	2935	2935	2935	2935	0
71	20240326	190900	283868080	2935	2935	2935	2935	0
72	20240326	190800	283868080	2935	2935	2935	2935	0
73	20240326	190700	283868080	2935	2935	2935	2935	0
74	20240326	190600	283868080	2935	2935	2935	2935	0
75	20240326	190500	283868080	2935	2935	2935	2935	0
76	20240326	190400	283868080	2935	2935	2935	2935	0
77	20240326	190300	283868080	2935	2935	2935	2935	0
78	20240326	190200	283868080	2935	2935	2935	2935	0
79	20240326	190100	283868080	2935	2935	2935	2935	0
80	20240326	190000	283868080	2935	2935	2935	2935	0
81	20240326	185900	283868080	2935	2935	2935	2935	0
82	20240326	185800	283868080	2935	2935	2935	2935	0
83	20240326	185700	283868080	2935	2935	2935	2935	0
84	20240326	185600	283868080	2935	2935	2935	2935	0
85	20240326	185500	283868080	2935	2935	2935	2935	0
86	20240326	185400	283868080	2935	2935	2935	2935	0
87	20240326	185300	283868080	2935	2935	2935	2935	0
88	20240326	185200	283868080	2935	2935	2935	2935	0
89	20240326	185100	283868080	2935	2935	2935	2935	0
90	20240326	185000	283868080	2935	2935	2935	2935	0
91	20240326	184900	283868080	2935	2935	2935	2935	0
92	20240326	184800	283868080	2935	2935	2935	2935	2012
93	20240326	184700	283868080	2935	2935	2935	2935	0
94	20240326	184600	283868080	2935	2935	2935	2935	0
95	20240326	184500	283868080	2935	2935	2935	2935	0
96	20240326	184400	283868080	2935	2935	2935	2935	0
97	20240326	184300	283868080	2935	2935	2935	2935	0
98	20240326	184200	283868080	2935	2935	2935	2935	0
99	20240326	184100	283868080	2935	2935	2935	2935	0
100	20240326	184000	283868080	2935	2935	2935	2935	0
101	20240326	183900	283868080	2935	2935	2935	2935	0
102	20240326	183800	283868080	2935	2935	2935	2935	0
103	20240326	183700	283868080	2935	2935	2935	2935	0
104	20240326	183600	283868080	2935	2935	2935	2935	0
105	20240326	183500	283868080	2935	2935	2935	2935	0
106	20240326	183400	283868080	2935	2935	2935	2935	0
107	20240326	183300	283868080	2935	2935	2935	2935	0
108	20240326	183200	283868080	2935	2935	2935	2935	0
109	20240326	183100	283868080	2935	2935	2935	2935	0
110	20240326	183000	283868080	2935	2935	2935	2935	0
111	20240326	182900	283868080	2935	2935	2935	2935	0
112	20240326	182800	283868080	2935	2935	2935	2935	0
113	20240326	182700	283868080	2935	2935	2935	2935	0
114	20240326	182600	283868080	2935	2935	2935	2935	0
115	20240326	182500	283868080	2935	2935	2935	2935	0
116	20240326	182400	283868080	2935	2935	2935	2935	0
117	20240326	182300	283868080	2935	2935	2935	2935	0
118	20240326	182200	283868080	2935	2935	2935	2935	0
119	20240326	182100	283868080	2935	2935	2935	2935	0
120	20240326	182000	283868080	2935	2935	2935	2935	0
121	20240326	181900	283868080	2935	2935	2935	2935	0
122	20240326	181800	283868080	2935	2935	2935	2935	2012
123	20240326	181700	283868080	2935	2935	2935	2935	0
124	20240326	181600	283868080	2935	2935	2935	2935	0
125	20240326	181500	283868080	2935	2935	2935	2935	0
126	20240326	181400	283868080	2935	2935	2935	2935	0
127	20240326	181300	283868080	2935	2935	2935	2935	0
128	20240326	181200	283868080	2935	2935	2935	2935	0
129	20240326	181100	283868080	2935	2935	2935	2935	0
130	20240326	181000	283868080	2935	2935	2935	2935	0
131	20240326	180900	283868080	2935	2935	2935	2935	0
132	20240326	180800	283868080	2935	2935	2935	2935	0
133	20240326	180700	283868080	2935	2935	2935	2935	0
134	20240326	180600	283868080	2935	2935	2935	2935	0
135	20240326	180500	283868080	2935	2935	2935	2935	0
136	20240326	180400	283868080	2935	2935	2935	2935	0
137	20240326	180300	283868080	2935	2935	2935	2935	0
138	20240326	180200	283868080	2935	2935	2935	2935	0
139	20240326	180100	283868080	2935	2935	2935	2935	0
140	20240326	180000	283868080	2935	2935	2935	2935	0
141	20240326	175900	283868080	2935	2935	2935	2935	0
142	20240326	175800	283868080	2935	2935	2935	2935	0
143	20240326	175700	283868080	2935	2935	2935	2935	0
144	20240326	175600	283868080	2935	2935	2935	2935	0
145	20240326	175500	283868080	2935	2935	2935	2935	0
146	20240326	175400	283868080	2935	2935	2935	2935	0
147	20240326	175300	283868080	2935	2935	2935	2935	0
148	20240326	175200	283868080	2935	2935	2935	2935	0
149	20240326	175100	283868080	2935	2935	2935	2935	0
150	20240326	175000	283868080	2935	2935	2935	2935	0
151	20240326	174900	283868080	2935	2935	2935	2935	0
152	20240326	174800	283868080	2935	2935	2935	2935	2012
153	20240326	174700	283868080	2935	2935	2935	2935	0
154	20240326	174600	283868080	2935	2935	2935	2935	0
155	20240326	174500	283868080	2935	2935	2935	2935	0
156	20240326	174400	283868080	2935	2935	2935	2935	0
157	20240326	174300	283868080	2935	2935	2935	2935	0
158	20240326	174200	283868080	2935	2935	2935	2935	0
159	20240326	174100	283868080	2935	2935	2935	2935	0
160	20240326	174000	283868080	2935	2935	2935	2935	0
161	20240326	173900	283868080	2935	2935	2935	2935	0
162	20240326	173800	283868080	2935	2935	2935	2935	0
163	20240326	173700	283868080	2935	2935	2935	2935	0
164	20240326	173600	283868080	2935	2935	2935	2935	0
165	20240326	173500	283868080	2935	2935	2935	2935	0
166	20240326	173400	283868080	2935	2935	2935	2935	0
167	20240326	173300	283868080	2935	2935	2935	2935	0
168	20240326	173200	283868080	2935	2935	2935	2935	0
169	20240326	173100	283868080	2935	2935	2935	2935	0
170	20240326	173000	283868080	2935	2935	2935	2935	0
171	20240326	172900	283868080	2935	2935	2935	2935	0
172	20240326	172800	283868080	2935	2935	2935	2935	0
173	20240326	172700	283868080	2935	2935	2935	2935	0
174	20240326	172600	283868080	2935	2935	2935	2935	0
175	20240326	172500	283868080	2935	2935	2935	2935	0
176	20240326	172400	283868080	2935	2935	2935	2935	0
177	20240326	172300	283868080	2935	2935	2935	2935	0
178	20240326	172200	283868080	2935	2935	2935	2935	0
179	20240326	172100	283868080	2935	2935	2935	2935	0
180	20240326	172000	283868080	2935	2935	2935	2935	0
181	20240326	171900	283868080	2935	2935	2935	2935	0
182	20240326	171800	283868080	2935	2935	2935	2935	2012
183	20240326	171700	283868080	2935	2935	2935	2935	0
184	20240326	171600	283868080	2935	2935	2935	2935	0
185	20240326	171500	283868080	2935	2935	2935	2935	0
186	20240326	171400	283868080	2935	2935	2935	2935	0
187	20240326	171300	283868080	2935	2935	2935	2935	0
188	20240326	171200	283868080	2935	2935	2935	2935	0
189	20240326	171100	283868080	2935	2935	2935	2935	0
190	20240326	171000	283868080	2935	2935	2935	2935	0
191	20240326	170900	283868080	2935	2935	2935	2935	0
192	20240326	170800	283868080	2935	2935	2935	2935	0
193	20240326	170700	283868080	2935	2935	2935	2935	0
194	20240326	170600	283868080	2935	2935	2935	2935	0
195	20240326	170500	283868080	2935	2935	2935	2935	0
196	20240326	170400	283868080	2935	2935	2935	2935	0
197	20240326	170300	283868080	2935	2935	2935	2935	0
198	20240326	170200	283868080	2935	2935	2935	2935	0
199	20240326	170100	283868080	2935	2935	2935	2935	0
200	20240326	170000	283868080	2935	2935	2935	2935	0
201	20240326	165900	283868080	2935	2935	2935	2935	0
202	20240326	165800	283868080	2935	2935	2935	2935	0
203	20240326	165700	283868080	2935	2935	2935	2935	0
204	20240326	165600	283868080	2935	2935	2935	2935	0
205	20240326	165500	283868080	2935	2935	2935	2935	0
206	20240326	165400	283868080	2935	2935	2935	2935	0
207	20240326	165300	283868080	2935	2935	2935	2935	0
208	20240326	165200	283868080	2935	2935	2935	2935	0
209	20240326	165100	283868080	2935	2935	2935	2935	0
210	20240326	165000	283868080	2935	2935	2935	2935	0
211	20240326	164900	283868080	2935	2935	2935	2935	0
212	20240326	164800	283868080	2935	2935	2935	2935	2012
213	20240326	164700	283868080	2935	2935	2935	2935	0
214	20240326	164600	283868080	2935	2935	2935	2935	0
215	20240326	164500	283868080	2935	2935	2935	2935	0
216	20240326	164400	283868080	2935	2935	2935	2935	0
217	20240326	164300	283868080	2935	2935	2935	2935	0
218	20240326	164200	283868080	2935	2935	2935	2935	0
219	20240326	164100	283868080	2935	2935	2935	2935	0
220	20240326	164000	283868080	2935	2935	2935	2935	0
221	20240326	163900	283868080	2935	2935	2935	2935	0
222	20240326	163800	283868080	2935	2935	2935	2935	0
223	20240326	163700	283868080	2935	2935	2935	2935	0
224	20240326	163600	283868080	2935	2935	2935	2935	0
225	20240326	163500	283868080	2935	2935	2935	2935	0
226	20240326	163400	283868080	2935	2935	2935	2935	0
227	20240326	163300	283868080	2935	2935	2935	2935	0
228	20240326	163200	283868080	2935	2935	2935	2935	0
229	20240326	163100	283868080	2935	2935	2935	2935	0
230	20240326	163000	283868080	2935	2935	2935	2935	0
231	20240326	162900	283868080	2935	2935	2935	2935	0
232	20240326	162800	283868080	2935	2935	2935	2935	0
233	20240326	162700	283868080	2935	2935	2935	2935	0
234	20240326	162600	283868080	2935	2935	2935	2935	0
235	20240326	162500	283868080	2935	2935	2935	2935	0
236	20240326	162400	283868080	2935	2935	2935	2935	0
237	20240326	162300	283868080	2935	2935	2935	2935	0
238	20240326	162200	283868080	2935	2935	2935	2935	0
239	20240326	162100	283868080	2935	2935	2935	2935	0
240	20240326	162000	283868080	2935	2935	2935	2935	0
241	20240326	161900	283868080	2935	2935	2935	2935	0
242	20240326	161800	283868080	2935	2935	2935	2935	2012
243	20240326	161700	283868080	2935	2935	2935	2935	0
244	20240326	161600	283868080	2935	2935	2935	2935	0
245	20240326	161500	283868080	2935	2935	2935	2935	0
246	20240326	161400	283868080	2935	2935	2935	2935	0
247	20240326	161300	283868080	2935	2935	2935	2935	0
248	20240326	161200	283868080	2935	2935	2935	2935	0
249	20240326	161100	283868080	2935	2935	2935	2935	0
250	20240326	161000	283868080	2935	2935	2935	2935	0
251	20240326	160900	283868080	2935	2935	2935	2935	0
252	20240326	160800	283868080	2935	2935	2935	2935	0
253	20240326	160700	283868080	2935	2935	2935	2935	0
254	20240326	160600	283868080	2935	2935	2935	2935	0
255	20240326	160500	283868080	2935	2935	2935	2935	0
256	20240326	160400	283868080	2935	2935	2935	2935	0
257	20240326	160300	283868080	2935	2935	2935	2935	0
258	20240326	160200	283868080	2935	2935	2935	2935	0
259	20240326	160100	283868080	2935	2935	2935	2935	0
260	20240326	160000	283868080	2935	2935	2935	2935	0
261	20240326	155900	283868080	2935	2935	2935	2935	0
262	20240326	155800	283868080	2935	2935	2935	2935	0
263	20240326	155700	283868080	2935	2935	2935	2935	0
264	20240326	155600	283868080	2935	2935	2935	2935	0
265	20240326	155500	283868080	2935	2935	2935	2935	0
266	20240326	155400	283868080	2935	2935	2935	2935	0
267	20240326	155300	283868080	2935	2935	2935	2935	0
268	20240326	155200	283868080	2935	2935	2935	2935	0
269	20240326	155100	283868080	2935	2935	2935	2935	0
270	20240326	155000	283868080	2935	2935	2935	2935	0
271	20240326	154900	283868080	2935	2935	2935	2935	0
272	20240326	154800	283868080	2935	2935	2935	2935	2012
273	20240326	154700	283868080	2935	2935	2935	2935	0
274	20240326	154600	283868080	2935	2935	2935	2935	0
275	20240326	154500	283868080	2935	2935	2935	2935	0
276	20240326	154400	283868080	2935	2935	2935	2935	0
277	20240326	154300	283868080	2935	2935	2935	2935	0
278	20240326	154200	283868080	2935	2935	2935	2935	0
279	20240326	154100	283868080	2935	2935	2935	2935	0
280	20240326	154000	283868080	2935	2935	2935	2935	0
281	20240326	153900	283868080	2935	2935	2935	2935	0
282	20240326	153800	283868080	2935	2935	2935	2935	0
283	20240326	153700	283868080	2935	2935	2935	2935	0
284	20240326	153600	283868080	2935	2935	2935	2935	0
285	20240326	153500	283868080	2935	2935	2935	2935	0
286	20240326	153400	283868080	2935	2935	2935	2935	0
287	20240326	153300	283868080	2935	2935	2935	2935	0
288	20240326	153200	283868080	2935	2935	2935	2935	0
289	20240326	153100	283868080	2935	2935	2935	2935	0
290	20240326	153000	283868080	2935	2935	2935	2935	2012
291	20240326	152900	277962860	2940	2940	2940	2940	0
292	20240326	152800	277962860	2940	2940	2940	2940	0
293	20240326	152700	277962860	2940	2940	2940	2940	0
294	20240326	152600	277962860	2940	2940	2940	2940	0
295	20240326	152500	277962860	2940	2940	2940	2940	0
296	20240326	152400	277962860	2940	2940	2940	2940	0
297	20240326	152300	277962860	2940	2940	2940	2940	0
298	20240326	152200	277962860	2940	2940	2940	2940	0
299	20240326	152100	277962860	2940	2940	2940	2940	0
300	20240326	152000	277962860	2940	2940	2940	2940	0
301	20240326	151900	277962860	2940	2940	2940	2940	0
302	20240326	151800	277962860	2940	2945	2945	2940	319
303	20240326	151700	277024950	2940	2940	2940	2940	1
304	20240326	151600	277022010	2940	2940	2940	2940	0
305	20240326	151500	277022010	2940	2940	2940	2940	205
306	20240326	151400	276419310	2945	2940	2945	2940	160
307	20240326	151300	275948160	2940	2945	2945	2940	1100
308	20240326	151200	272713660	2940	2940	2940	2940	413
309	20240326	151100	271499440	2940	2940	2940	2940	0
310	20240326	151000	271499440	2940	2940	2940	2940	556
311	20240326	150900	269864800	2940	2940	2940	2940	0
312	20240326	150800	269864800	2940	2940	2940	2940	0
313	20240326	150700	269864800	2940	2940	2940	2940	454
314	20240326	150600	268530040	2940	2940	2940	2940	0
315	20240326	150500	268530040	2940	2940	2940	2940	0
316	20240326	150400	268530040	2940	2940	2940	2940	0
317	20240326	150300	268530040	2940	2940	2940	2940	5
318	20240326	150200	268515340	2945	2945	2945	2945	0
319	20240326	150100	268515340	2945	2945	2945	2945	170
320	20240326	150000	268014690	2940	2940	2940	2940	215
321	20240326	145900	267382590	2940	2940	2940	2940	0
322	20240326	145800	267382590	2940	2940	2940	2940	468
323	20240326	145700	266006670	2940	2940	2940	2940	0
324	20240326	145600	266006670	2940	2945	2945	2940	261
325	20240326	145500	265238830	2945	2945	2945	2945	500
326	20240326	145400	263766330	2945	2945	2945	2945	10
327	20240326	145300	263736880	2945	2945	2945	2945	169
328	20240326	145200	263239175	2945	2945	2945	2945	0
329	20240326	145100	263239175	2945	2945	2945	2945	0
330	20240326	145000	263239175	2945	2945	2945	2945	7
331	20240326	144900	263218560	2935	2935	2935	2935	0
332	20240326	144800	263218560	2935	2935	2935	2935	0
333	20240326	144700	263218560	2935	2935	2935	2935	0
334	20240326	144600	263218560	2935	2935	2935	2935	10
335	20240326	144500	263189210	2935	2935	2935	2935	0
336	20240326	144400	263189210	2935	2935	2935	2935	0
337	20240326	144300	263189210	2935	2935	2935	2935	0
338	20240326	144200	263189210	2935	2935	2935	2935	0
339	20240326	144100	263189210	2935	2935	2935	2935	40
340	20240326	144000	263071810	2935	2935	2935	2935	172
341	20240326	143900	262566990	2940	2940	2940	2940	100
342	20240326	143800	262272990	2940	2940	2940	2940	77
343	20240326	143700	262046610	2945	2945	2945	2945	87
344	20240326	143600	261790395	2940	2940	2940	2940	0
345	20240326	143500	261790395	2940	2940	2940	2940	100
346	20240326	143400	261496395	2940	2940	2940	2940	135
347	20240326	143300	261099495	2940	2940	2940	2940	0
348	20240326	143200	261099495	2940	2940	2940	2940	0
349	20240326	143100	261099495	2940	2940	2940	2940	131
350	20240326	143000	260714355	2940	2940	2940	2935	3683
351	20240326	142900	249886835	2940	2940	2940	2935	2522
352	20240326	142800	242473730	2940	2940	2940	2940	0
353	20240326	142700	242473730	2940	2940	2940	2940	170
354	20240326	142600	241973930	2940	2940	2940	2940	283
355	20240326	142500	241141910	2945	2940	2945	2940	33
356	20240326	142400	241044825	2935	2935	2935	2935	216
357	20240326	142300	240410865	2945	2945	2945	2945	5
358	20240326	142200	240396140	2945	2945	2945	2945	20
359	20240326	142100	240337240	2945	2945	2945	2945	5
360	20240326	142000	240322515	2945	2945	2945	2945	15
361	20240326	141900	240278340	2945	2945	2945	2945	27
362	20240326	141800	240198825	2945	2940	2945	2940	299
363	20240326	141700	239319730	2940	2940	2940	2940	250
364	20240326	141600	238584730	2940	2940	2940	2940	1136
365	20240326	141500	235244890	2935	2935	2935	2935	0
366	20240326	141400	235244890	2935	2935	2935	2935	0
367	20240326	141300	235244890	2935	2935	2935	2935	500
368	20240326	141200	233777390	2940	2940	2940	2940	0
369	20240326	141100	233777390	2940	2935	2940	2935	108
370	20240326	141000	233460040	2940	2940	2940	2940	232
371	20240326	140900	232777960	2940	2940	2940	2940	10
372	20240326	140800	232748560	2940	2940	2940	2940	1044
373	20240326	140700	229679200	2940	2940	2940	2940	0
374	20240326	140600	229679200	2940	2940	2940	2940	100
375	20240326	140500	229385200	2940	2940	2940	2940	298
376	20240326	140400	228509080	2925	2925	2925	2925	0
377	20240326	140300	228509080	2925	2925	2925	2925	0
378	20240326	140200	228509080	2925	2925	2925	2925	0
379	20240326	140100	228509080	2925	2925	2925	2925	5
380	20240326	140000	228494455	2925	2925	2925	2925	0
381	20240326	135900	228494455	2925	2925	2925	2925	0
382	20240326	135800	228494455	2925	2925	2925	2925	24
383	20240326	135700	228424255	2920	2920	2920	2920	100
384	20240326	135600	228132255	2940	2940	2940	2940	11
385	20240326	135500	228099915	2920	2920	2920	2920	0
386	20240326	135400	228099915	2920	2920	2920	2920	0
387	20240326	135300	228099915	2920	2920	2920	2920	0
388	20240326	135200	228099915	2920	2920	2920	2920	0
389	20240326	135100	228099915	2920	2920	2920	2920	0
390	20240326	135000	228099915	2920	2925	2925	2920	200
391	20240326	134900	227515410	2920	2920	2920	2920	0
392	20240326	134800	227515410	2920	2920	2920	2920	0
393	20240326	134700	227515410	2920	2920	2920	2920	0
394	20240326	134600	227515410	2920	2920	2920	2920	376
395	20240326	134500	226417490	2920	2920	2920	2920	10
396	20240326	134400	226388290	2920	2920	2920	2920	0
397	20240326	134300	226388290	2920	2920	2920	2920	0
398	20240326	134200	226388290	2920	2920	2920	2920	0
399	20240326	134100	226388290	2920	2920	2920	2920	0
400	20240326	134000	226388290	2920	2920	2920	2920	85
401	20240326	133900	226140090	2920	2920	2920	2920	20
402	20240326	133800	226081690	2920	2920	2920	2920	0
403	20240326	133700	226081690	2920	2920	2920	2920	0
404	20240326	133600	226081690	2920	2920	2920	2920	32
405	20240326	133500	225988250	2920	2925	2925	2920	1900
406	20240326	133400	220437565	2925	2925	2925	2925	7
407	20240326	133300	220417090	2940	2940	2940	2940	0
408	20240326	133200	220417090	2940	2940	2940	2940	0
409	20240326	133100	220417090	2940	2940	2940	2940	500
410	20240326	133000	218947090	2925	2925	2925	2925	0
411	20240326	132900	218947090	2925	2925	2925	2925	0
412	20240326	132800	218947090	2925	2925	2925	2925	1838
413	20240326	132700	213570940	2925	2925	2925	2925	85
414	20240326	132600	213322315	2925	2925	2925	2925	0
415	20240326	132500	213322315	2925	2925	2925	2925	1000
416	20240326	132400	210397315	2925	2925	2925	2925	0
417	20240326	132300	210397315	2925	2925	2925	2925	0
418	20240326	132200	210397315	2925	2925	2925	2925	0
419	20240326	132100	210397315	2925	2925	2925	2925	20
420	20240326	132000	210338815	2925	2925	2925	2925	0
421	20240326	131900	210338815	2925	2925	2925	2925	1017
422	20240326	131800	207364090	2940	2940	2940	2940	0
423	20240326	131700	207364090	2940	2940	2940	2940	1
424	20240326	131600	207361150	2925	2925	2925	2925	25
425	20240326	131500	207288025	2935	2935	2935	2935	1
426	20240326	131400	207285090	2935	2935	2935	2935	0
427	20240326	131300	207285090	2935	2935	2935	2935	0
428	20240326	131200	207285090	2935	2935	2935	2935	99
429	20240326	131100	206994525	2935	2935	2935	2935	0
430	20240326	131000	206994525	2935	2935	2935	2935	0
431	20240326	130900	206994525	2935	2935	2935	2935	0
432	20240326	130800	206994525	2935	2935	2935	2935	0
433	20240326	130700	206994525	2935	2935	2935	2935	37
434	20240326	130600	206885930	2925	2925	2925	2925	0
435	20240326	130500	206885930	2925	2925	2925	2925	627
436	20240326	130400	205051955	2925	2925	2925	2925	0
437	20240326	130300	205051955	2925	2925	2925	2925	0
438	20240326	130200	205051955	2925	2925	2925	2925	0
439	20240326	130100	205051955	2925	2925	2925	2925	99
440	20240326	130000	204762380	2925	2925	2925	2925	5
441	20240326	125900	204747755	2925	2930	2930	2925	316
442	20240326	125800	203823430	2930	2930	2930	2930	112
443	20240326	125700	203495270	2940	2940	2940	2940	0
444	20240326	125600	203495270	2940	2940	2940	2940	0
445	20240326	125500	203495270	2940	2940	2940	2940	0
446	20240326	125400	203495270	2940	2940	2940	2940	1168
447	20240326	125300	200061350	2940	2940	2940	2940	0
448	20240326	125200	200061350	2940	2940	2940	2940	0
449	20240326	125100	200061350	2940	2940	2940	2940	1
450	20240326	125000	200058410	2940	2940	2940	2940	0
451	20240326	124900	200058410	2940	2940	2940	2940	50
452	20240326	124800	199911410	2940	2935	2940	2935	167
453	20240326	124700	199420585	2935	2935	2935	2935	1
454	20240326	124600	199417650	2935	2935	2935	2935	468
455	20240326	124500	198044070	2935	2935	2935	2935	0
456	20240326	124400	198044070	2935	2935	2935	2935	884
457	20240326	124300	195449530	2940	2940	2940	2940	1
458	20240326	124200	195446590	2935	2935	2935	2935	1
459	20240326	124100	195443655	2940	2940	2940	2940	3
460	20240326	124000	195434835	2940	2940	2940	2940	248
461	20240326	123900	194705715	2940	2940	2940	2940	0
462	20240326	123800	194705715	2940	2940	2940	2940	198
463	20240326	123700	194123595	2940	2940	2940	2940	0
464	20240326	123600	194123595	2940	2940	2940	2940	340
465	20240326	123500	193123995	2940	2940	2940	2940	1
466	20240326	123400	193121055	2925	2925	2925	2925	0
467	20240326	123300	193121055	2925	2925	2925	2925	0
468	20240326	123200	193121055	2925	2925	2925	2925	0
469	20240326	123100	193121055	2925	2935	2935	2925	1503
470	20240326	123000	188716280	2935	2935	2935	2935	0
471	20240326	122900	188716280	2935	2935	2935	2935	0
472	20240326	122800	188716280	2935	2935	2935	2935	0
473	20240326	122700	188716280	2935	2935	2935	2935	50
474	20240326	122600	188569530	2940	2940	2940	2940	0
475	20240326	122500	188569530	2940	2940	2940	2940	0
476	20240326	122400	188569530	2940	2940	2940	2940	0
477	20240326	122300	188569530	2940	2940	2940	2940	680
478	20240326	122200	186570330	2940	2940	2940	2940	408
479	20240326	122100	185370810	2935	2935	2935	2935	0
480	20240326	122000	185370810	2935	2935	2935	2935	0
481	20240326	121900	185370810	2935	2935	2935	2935	0
482	20240326	121800	185370810	2935	2935	2935	2935	0
483	20240326	121700	185370810	2935	2935	2935	2935	0
484	20240326	121600	185370810	2935	2935	2935	2935	0
485	20240326	121500	185370810	2935	2935	2935	2935	0
486	20240326	121400	185370810	2935	2935	2935	2935	6
487	20240326	121300	185353200	2935	2935	2935	2935	200
488	20240326	121200	184766200	2935	2935	2935	2935	0
489	20240326	121100	184766200	2935	2935	2935	2935	180
490	20240326	121000	184237900	2940	2940	2940	2940	0
491	20240326	120900	184237900	2940	2940	2940	2940	0
492	20240326	120800	184237900	2940	2940	2940	2940	6
493	20240326	120700	184220260	2935	2935	2935	2935	0
494	20240326	120600	184220260	2935	2935	2935	2935	0
495	20240326	120500	184220260	2935	2935	2935	2935	0
496	20240326	120400	184220260	2935	2935	2935	2935	3
497	20240326	120300	184211455	2935	2935	2935	2935	0
498	20240326	120200	184211455	2935	2935	2935	2935	0
499	20240326	120100	184211455	2935	2935	2935	2935	0
500	20240326	120000	184211455	2935	2935	2935	2935	0
501	20240326	115900	184211455	2935	2935	2935	2935	0
502	20240326	115800	184211455	2935	2935	2935	2935	0
503	20240326	115700	184211455	2935	2935	2935	2935	300
504	20240326	115600	183330955	2935	2935	2935	2935	0
505	20240326	115500	183330955	2935	2935	2935	2935	1
506	20240326	115400	183328020	2940	2940	2940	2940	0
507	20240326	115300	183328020	2940	2940	2940	2940	424
508	20240326	115200	182081460	2935	2935	2935	2935	0
509	20240326	115100	182081460	2935	2935	2935	2935	0
510	20240326	115000	182081460	2935	2935	2935	2935	0
511	20240326	114900	182081460	2935	2935	2935	2935	814
512	20240326	114800	179692370	2935	2935	2935	2935	0
513	20240326	114700	179692370	2935	2935	2935	2935	12
514	20240326	114600	179657150	2930	2930	2930	2930	165
515	20240326	114500	179173700	2930	2930	2930	2930	0
516	20240326	114400	179173700	2930	2930	2930	2930	6
517	20240326	114300	179156120	2930	2930	2930	2930	829
518	20240326	114200	176727150	2930	2930	2930	2930	0
519	20240326	114100	176727150	2930	2930	2930	2930	0
520	20240326	114000	176727150	2930	2930	2930	2930	0
521	20240326	113900	176727150	2930	2930	2930	2930	0
522	20240326	113800	176727150	2930	2930	2930	2930	0
523	20240326	113700	176727150	2930	2930	2930	2930	0
524	20240326	113600	176727150	2930	2930	2930	2930	810
525	20240326	113500	174353850	2930	2930	2930	2930	0
526	20240326	113400	174353850	2930	2940	2940	2930	129
527	20240326	113300	173975530	2930	2930	2930	2930	70
528	20240326	113200	173770430	2930	2930	2930	2930	341
529	20240326	113100	172771300	2940	2940	2940	2940	1
530	20240326	113000	172768360	2935	2935	2935	2935	162
531	20240326	112900	172292890	2935	2935	2935	2935	100
532	20240326	112800	171999390	2940	2940	2940	2940	1
533	20240326	112700	171996450	2940	2940	2940	2940	2
534	20240326	112600	171990570	2935	2935	2935	2935	100
535	20240326	112500	171697070	2940	2940	2940	2940	0
536	20240326	112400	171697070	2940	2940	2940	2940	10
537	20240326	112300	171667670	2935	2935	2935	2935	39
538	20240326	112200	171553205	2935	2935	2935	2935	162
539	20240326	112100	171077735	2940	2940	2940	2935	503
540	20240326	112000	169598940	2940	2940	2940	2940	200
541	20240326	111900	169010940	2940	2940	2940	2940	0
542	20240326	111800	169010940	2940	2940	2940	2940	322
543	20240326	111700	168064260	2940	2940	2940	2940	202
544	20240326	111600	167470380	2940	2940	2940	2940	500
545	20240326	111500	166000380	2940	2935	2940	2935	50
546	20240326	111400	165853430	2940	2935	2940	2935	69
547	20240326	111300	165650620	2940	2940	2940	2940	913
548	20240326	111200	162966400	2925	2925	2925	2925	0
549	20240326	111100	162966400	2925	2925	2925	2925	0
550	20240326	111000	162966400	2925	2925	2925	2925	1
551	20240326	110900	162963475	2930	2940	2940	2925	512
552	20240326	110800	161460595	2940	2940	2940	2940	1000
553	20240326	110700	158520595	2935	2935	2935	2935	328
554	20240326	110600	157557915	2935	2935	2935	2935	610
555	20240326	110500	155767565	2930	2930	2930	2930	33
556	20240326	110400	155670875	2930	2930	2930	2930	0
557	20240326	110300	155670875	2930	2930	2930	2930	1
558	20240326	110200	155667945	2930	2930	2930	2930	0
559	20240326	110100	155667945	2930	2930	2930	2930	0
560	20240326	110000	155667945	2930	2930	2930	2930	15
561	20240326	105900	155623995	2930	2930	2930	2930	0
562	20240326	105800	155623995	2930	2930	2930	2930	0
563	20240326	105700	155623995	2930	2930	2930	2930	1
564	20240326	105600	155621065	2925	2925	2925	2925	0
565	20240326	105500	155621065	2925	2925	2925	2925	50
566	20240326	105400	155474815	2925	2925	2925	2925	0
567	20240326	105300	155474815	2925	2935	2935	2925	276
568	20240326	105200	154667015	2935	2935	2935	2935	38
569	20240326	105100	154555485	2935	2935	2935	2935	0
570	20240326	105000	154555485	2935	2925	2935	2925	2833
571	20240326	104900	146254895	2920	2920	2920	2920	252
572	20240326	104800	145519055	2920	2920	2920	2920	0
573	20240326	104700	145519055	2920	2920	2920	2920	1066
574	20240326	104600	142406335	2920	2920	2920	2920	892
575	20240326	104500	139801695	2920	2920	2920	2920	1783
576	20240326	104400	134595335	2920	2920	2920	2920	1
577	20240326	104300	134592415	2920	2920	2920	2920	0
578	20240326	104200	134592415	2920	2920	2920	2920	100
579	20240326	104100	134300415	2920	2920	2920	2920	0
580	20240326	104000	134300415	2920	2925	2925	2920	118
581	20240326	103900	133955765	2925	2925	2925	2925	10
582	20240326	103800	133926515	2925	2920	2925	2920	697
583	20240326	103700	131889640	2915	2915	2915	2915	19
584	20240326	103600	131834255	2915	2915	2915	2915	16
585	20240326	103500	131787615	2925	2925	2925	2925	0
586	20240326	103400	131787615	2925	2925	2925	2925	1
587	20240326	103300	131784690	2915	2915	2915	2915	189
588	20240326	103200	131233755	2915	2915	2915	2915	0
589	20240326	103100	131233755	2915	2915	2915	2915	300
590	20240326	103000	130359255	2915	2915	2915	2915	140
591	20240326	102900	129951155	2905	2905	2905	2905	0
592	20240326	102800	129951155	2905	2925	2925	2905	21068
593	20240326	102700	68721460	2920	2920	2920	2920	0
594	20240326	102600	68721460	2920	2920	2920	2920	5
595	20240326	102500	68706860	2920	2920	2920	2920	0
596	20240326	102400	68706860	2920	2925	2925	2920	11
597	20240326	102300	68674735	2915	2915	2915	2915	0
598	20240326	102200	68674735	2915	2915	2915	2915	0
599	20240326	102100	68674735	2915	2915	2915	2915	0
600	20240326	102000	68674735	2915	2915	2915	2915	0
601	20240326	101900	68674735	2915	2915	2915	2915	300
602	20240326	101800	67800235	2915	2915	2915	2915	150
603	20240326	101700	67362985	2930	2930	2930	2930	0
604	20240326	101600	67362985	2930	2930	2930	2930	0
605	20240326	101500	67362985	2930	2930	2930	2930	0
606	20240326	101400	67362985	2930	2930	2930	2930	0
607	20240326	101300	67362985	2930	2930	2930	2930	6
608	20240326	101200	67345405	2930	2930	2930	2930	0
609	20240326	101100	67345405	2930	2930	2930	2930	0
610	20240326	101000	67345405	2930	2930	2930	2930	434
611	20240326	100900	66073785	2925	2925	2925	2925	0
612	20240326	100800	66073785	2925	2925	2925	2925	0
613	20240326	100700	66073785	2925	2925	2925	2925	1238
614	20240326	100600	62452635	2925	2925	2925	2925	341
615	20240326	100500	61455210	2925	2925	2925	2925	3
616	20240326	100400	61446435	2925	2925	2925	2925	2
617	20240326	100300	61440585	2920	2920	2920	2920	0
618	20240326	100200	61440585	2920	2920	2920	2920	300
619	20240326	100100	60564585	2920	2920	2920	2920	301
620	20240326	100000	59685665	2925	2925	2925	2925	0
621	20240326	095900	59685665	2925	2925	2925	2925	0
622	20240326	095800	59685665	2925	2925	2925	2925	3
623	20240326	095700	59676890	2925	2920	2925	2920	7
624	20240326	095600	59656445	2920	2920	2920	2920	400
625	20240326	095500	58488445	2920	2920	2920	2920	21
626	20240326	095400	58427125	2920	2920	2920	2920	5
627	20240326	095300	58412525	2920	2920	2920	2920	2
628	20240326	095200	58406685	2920	2905	2920	2905	4
629	20240326	095100	58395050	2905	2905	2905	2905	0
630	20240326	095000	58395050	2905	2905	2905	2905	3
631	20240326	094900	58386335	2900	2900	2900	2900	0
632	20240326	094800	58386335	2900	2900	2900	2900	0
633	20240326	094700	58386335	2900	2900	2900	2900	307
634	20240326	094600	57496035	2920	2920	2920	2920	0
635	20240326	094500	57496035	2920	2920	2920	2920	10
636	20240326	094400	57466835	2900	2900	2900	2900	3
637	20240326	094300	57458135	2900	2905	2905	2900	1034
638	20240326	094200	54459220	2900	2900	2900	2900	10
639	20240326	094100	54430220	2900	2900	2900	2900	5
640	20240326	094000	54415720	2920	2920	2920	2920	100
641	20240326	093900	54123720	2920	2920	2920	2920	0
642	20240326	093800	54123720	2920	2900	2920	2900	271
643	20240326	093700	53332420	2900	2900	2900	2900	0
644	20240326	093600	53332420	2900	2900	2900	2900	0
645	20240326	093500	53332420	2900	2905	2905	2900	35
646	20240326	093400	53230905	2900	2910	2910	2900	4835
647	20240326	093300	39208605	2900	2900	2900	2900	520
648	20240326	093200	37700605	2915	2915	2915	2915	367
649	20240326	093100	36630800	2915	2915	2915	2915	0
650	20240326	093000	36630800	2915	2915	2915	2915	0
651	20240326	092900	36630800	2915	2915	2915	2915	435
652	20240326	092800	35362775	2910	2910	2910	2910	0
653	20240326	092700	35362775	2910	2910	2910	2910	34
654	20240326	092600	35263835	2910	2910	2910	2910	73
655	20240326	092500	35051405	2910	2910	2910	2910	2867
656	20240326	092400	26708435	2900	2900	2900	2900	10
657	20240326	092300	26679435	2905	2905	2905	2905	300
658	20240326	092200	25807935	2905	2905	2905	2905	0
659	20240326	092100	25807935	2905	2905	2905	2905	20
660	20240326	092000	25749835	2905	2905	2905	2905	0
661	20240326	091900	25749835	2905	2905	2905	2905	981
662	20240326	091800	22900030	2910	2910	2910	2910	0
663	20240326	091700	22900030	2910	2910	2910	2910	30
664	20240326	091600	22812730	2910	2910	2910	2910	20
665	20240326	091500	22754530	2910	2910	2910	2910	4
666	20240326	091400	22742890	2905	2905	2905	2905	0
667	20240326	091300	22742890	2905	2905	2905	2905	5
668	20240326	091200	22728365	2905	2910	2910	2905	90
669	20240326	091100	22466765	2910	2910	2910	2910	1265
670	20240326	091000	18785615	2910	2910	2910	2910	2
671	20240326	090900	18779795	2905	2905	2905	2905	0
672	20240326	090800	18779795	2905	2905	2905	2905	405
673	20240326	090700	17603270	2905	2905	2905	2905	1
674	20240326	090600	17600365	2890	2890	2890	2890	0
675	20240326	090500	17600365	2890	2900	2900	2890	2501
676	20240326	090400	10355435	2900	2900	2900	2900	418
677	20240326	090300	9143235	2905	2900	2905	2900	242
678	20240326	090200	8440675	2905	2905	2905	2905	20
679	20240326	090100	8382575	2905	2910	2910	2905	1928
680	20240326	090000	2775085	2915	2915	2915	2915	951