KissMeData/021080/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	185900	279304200	2930	2930	2930	2930	2229
3	20240328	185800	279304200	2930	2930	2930	2930	0
4	20240328	185700	279304200	2930	2930	2930	2930	0
5	20240328	185600	279304200	2930	2930	2930	2930	0
6	20240328	185500	279304200	2930	2930	2930	2930	0
7	20240328	185400	279304200	2930	2930	2930	2930	0
8	20240328	185300	279304200	2930	2930	2930	2930	0
9	20240328	185200	279304200	2930	2930	2930	2930	0
10	20240328	185100	279304200	2930	2930	2930	2930	0
11	20240328	185000	279304200	2930	2930	2930	2930	0
12	20240328	184900	279304200	2930	2930	2930	2930	0
13	20240328	184800	279304200	2930	2930	2930	2930	0
14	20240328	184700	279304200	2930	2930	2930	2930	0
15	20240328	184600	279304200	2930	2930	2930	2930	0
16	20240328	184500	279304200	2930	2930	2930	2930	0
17	20240328	184400	279304200	2930	2930	2930	2930	0
18	20240328	184300	279304200	2930	2930	2930	2930	0
19	20240328	184200	279304200	2930	2930	2930	2930	0
20	20240328	184100	279304200	2930	2930	2930	2930	0
21	20240328	184000	279304200	2930	2930	2930	2930	0
22	20240328	183900	279304200	2930	2930	2930	2930	0
23	20240328	183800	279304200	2930	2930	2930	2930	0
24	20240328	183700	279304200	2930	2930	2930	2930	0
25	20240328	183600	279304200	2930	2930	2930	2930	0
26	20240328	183500	279304200	2930	2930	2930	2930	0
27	20240328	183400	279304200	2930	2930	2930	2930	0
28	20240328	183300	279304200	2930	2930	2930	2930	0
29	20240328	183200	279304200	2930	2930	2930	2930	0
30	20240328	183100	279304200	2930	2930	2930	2930	0
31	20240328	183000	279304200	2930	2930	2930	2930	0
32	20240328	182900	279304200	2930	2930	2930	2930	2229
33	20240328	182800	279304200	2930	2930	2930	2930	0
34	20240328	182700	279304200	2930	2930	2930	2930	0
35	20240328	182600	279304200	2930	2930	2930	2930	0
36	20240328	182500	279304200	2930	2930	2930	2930	0
37	20240328	182400	279304200	2930	2930	2930	2930	0
38	20240328	182300	279304200	2930	2930	2930	2930	0
39	20240328	182200	279304200	2930	2930	2930	2930	0
40	20240328	182100	279304200	2930	2930	2930	2930	0
41	20240328	182000	279304200	2930	2930	2930	2930	0
42	20240328	181900	279304200	2930	2930	2930	2930	0
43	20240328	181800	279304200	2930	2930	2930	2930	0
44	20240328	181700	279304200	2930	2930	2930	2930	0
45	20240328	181600	279304200	2930	2930	2930	2930	0
46	20240328	181500	279304200	2930	2930	2930	2930	0
47	20240328	181400	279304200	2930	2930	2930	2930	0
48	20240328	181300	279304200	2930	2930	2930	2930	0
49	20240328	181200	279304200	2930	2930	2930	2930	0
50	20240328	181100	279304200	2930	2930	2930	2930	0
51	20240328	181000	279304200	2930	2930	2930	2930	0
52	20240328	180900	279304200	2930	2930	2930	2930	0
53	20240328	180800	279304200	2930	2930	2930	2930	0
54	20240328	180700	279304200	2930	2930	2930	2930	0
55	20240328	180600	279304200	2930	2930	2930	2930	0
56	20240328	180500	279304200	2930	2930	2930	2930	0
57	20240328	180400	279304200	2930	2930	2930	2930	0
58	20240328	180300	279304200	2930	2930	2930	2930	0
59	20240328	180200	279304200	2930	2930	2930	2930	0
60	20240328	180100	279304200	2930	2930	2930	2930	0
61	20240328	180000	279304200	2930	2930	2930	2930	0
62	20240328	175900	279304200	2930	2930	2930	2930	2229
63	20240328	175800	279304200	2930	2930	2930	2930	0
64	20240328	175700	279304200	2930	2930	2930	2930	0
65	20240328	175600	279304200	2930	2930	2930	2930	0
66	20240328	175500	279304200	2930	2930	2930	2930	0
67	20240328	175400	279304200	2930	2930	2930	2930	0
68	20240328	175300	279304200	2930	2930	2930	2930	0
69	20240328	175200	279304200	2930	2930	2930	2930	0
70	20240328	175100	279304200	2930	2930	2930	2930	0
71	20240328	175000	279304200	2930	2930	2930	2930	0
72	20240328	174900	279304200	2930	2930	2930	2930	0
73	20240328	174800	279304200	2930	2930	2930	2930	0
74	20240328	174700	279304200	2930	2930	2930	2930	0
75	20240328	174600	279304200	2930	2930	2930	2930	0
76	20240328	174500	279304200	2930	2930	2930	2930	0
77	20240328	174400	279304200	2930	2930	2930	2930	0
78	20240328	174300	279304200	2930	2930	2930	2930	0
79	20240328	174200	279304200	2930	2930	2930	2930	0
80	20240328	174100	279304200	2930	2930	2930	2930	0
81	20240328	174000	279304200	2930	2930	2930	2930	0
82	20240328	173900	279304200	2930	2930	2930	2930	0
83	20240328	173800	279304200	2930	2930	2930	2930	0
84	20240328	173700	279304200	2930	2930	2930	2930	0
85	20240328	173600	279304200	2930	2930	2930	2930	0
86	20240328	173500	279304200	2930	2930	2930	2930	0
87	20240328	173400	279304200	2930	2930	2930	2930	0
88	20240328	173300	279304200	2930	2930	2930	2930	0
89	20240328	173200	279304200	2930	2930	2930	2930	0
90	20240328	173100	279304200	2930	2930	2930	2930	0
91	20240328	173000	279304200	2930	2930	2930	2930	0
92	20240328	172900	279304200	2930	2930	2930	2930	2229
93	20240328	172800	279304200	2930	2930	2930	2930	0
94	20240328	172700	279304200	2930	2930	2930	2930	0
95	20240328	172600	279304200	2930	2930	2930	2930	0
96	20240328	172500	279304200	2930	2930	2930	2930	0
97	20240328	172400	279304200	2930	2930	2930	2930	0
98	20240328	172300	279304200	2930	2930	2930	2930	0
99	20240328	172200	279304200	2930	2930	2930	2930	0
100	20240328	172100	279304200	2930	2930	2930	2930	0
101	20240328	172000	279304200	2930	2930	2930	2930	0
102	20240328	171900	279304200	2930	2930	2930	2930	0
103	20240328	171800	279304200	2930	2930	2930	2930	0
104	20240328	171700	279304200	2930	2930	2930	2930	0
105	20240328	171600	279304200	2930	2930	2930	2930	0
106	20240328	171500	279304200	2930	2930	2930	2930	0
107	20240328	171400	279304200	2930	2930	2930	2930	0
108	20240328	171300	279304200	2930	2930	2930	2930	0
109	20240328	171200	279304200	2930	2930	2930	2930	0
110	20240328	171100	279304200	2930	2930	2930	2930	0
111	20240328	171000	279304200	2930	2930	2930	2930	0
112	20240328	170900	279304200	2930	2930	2930	2930	0
113	20240328	170800	279304200	2930	2930	2930	2930	0
114	20240328	170700	279304200	2930	2930	2930	2930	0
115	20240328	170600	279304200	2930	2930	2930	2930	0
116	20240328	170500	279304200	2930	2930	2930	2930	0
117	20240328	170400	279304200	2930	2930	2930	2930	0
118	20240328	170300	279304200	2930	2930	2930	2930	0
119	20240328	170200	279304200	2930	2930	2930	2930	0
120	20240328	170100	279304200	2930	2930	2930	2930	0
121	20240328	170000	279304200	2930	2930	2930	2930	0
122	20240328	165900	279304200	2930	2930	2930	2930	2229
123	20240328	165800	279304200	2930	2930	2930	2930	0
124	20240328	165700	279304200	2930	2930	2930	2930	0
125	20240328	165600	279304200	2930	2930	2930	2930	0
126	20240328	165500	279304200	2930	2930	2930	2930	0
127	20240328	165400	279304200	2930	2930	2930	2930	0
128	20240328	165300	279304200	2930	2930	2930	2930	0
129	20240328	165200	279304200	2930	2930	2930	2930	0
130	20240328	165100	279304200	2930	2930	2930	2930	0
131	20240328	165000	279304200	2930	2930	2930	2930	0
132	20240328	164900	279304200	2930	2930	2930	2930	0
133	20240328	164800	279304200	2930	2930	2930	2930	0
134	20240328	164700	279304200	2930	2930	2930	2930	0
135	20240328	164600	279304200	2930	2930	2930	2930	0
136	20240328	164500	279304200	2930	2930	2930	2930	0
137	20240328	164400	279304200	2930	2930	2930	2930	0
138	20240328	164300	279304200	2930	2930	2930	2930	0
139	20240328	164200	279304200	2930	2930	2930	2930	0
140	20240328	164100	279304200	2930	2930	2930	2930	0
141	20240328	164000	279304200	2930	2930	2930	2930	0
142	20240328	163900	279304200	2930	2930	2930	2930	0
143	20240328	163800	279304200	2930	2930	2930	2930	0
144	20240328	163700	279304200	2930	2930	2930	2930	0
145	20240328	163600	279304200	2930	2930	2930	2930	0
146	20240328	163500	279304200	2930	2930	2930	2930	0
147	20240328	163400	279304200	2930	2930	2930	2930	0
148	20240328	163300	279304200	2930	2930	2930	2930	0
149	20240328	163200	279304200	2930	2930	2930	2930	0
150	20240328	163100	279304200	2930	2930	2930	2930	0
151	20240328	163000	279304200	2930	2930	2930	2930	0
152	20240328	162900	279304200	2930	2930	2930	2930	2229
153	20240328	162800	279304200	2930	2930	2930	2930	0
154	20240328	162700	279304200	2930	2930	2930	2930	0
155	20240328	162600	279304200	2930	2930	2930	2930	0
156	20240328	162500	279304200	2930	2930	2930	2930	0
157	20240328	162400	279304200	2930	2930	2930	2930	0
158	20240328	162300	279304200	2930	2930	2930	2930	0
159	20240328	162200	279304200	2930	2930	2930	2930	0
160	20240328	162100	279304200	2930	2930	2930	2930	0
161	20240328	162000	279304200	2930	2930	2930	2930	0
162	20240328	161900	279304200	2930	2930	2930	2930	0
163	20240328	161800	279304200	2930	2930	2930	2930	0
164	20240328	161700	279304200	2930	2930	2930	2930	0
165	20240328	161600	279304200	2930	2930	2930	2930	0
166	20240328	161500	279304200	2930	2930	2930	2930	0
167	20240328	161400	279304200	2930	2930	2930	2930	0
168	20240328	161300	279304200	2930	2930	2930	2930	0
169	20240328	161200	279304200	2930	2930	2930	2930	0
170	20240328	161100	279304200	2930	2930	2930	2930	0
171	20240328	161000	279304200	2930	2930	2930	2930	0
172	20240328	160900	279304200	2930	2930	2930	2930	0
173	20240328	160800	279304200	2930	2930	2930	2930	0
174	20240328	160700	279304200	2930	2930	2930	2930	0
175	20240328	160600	279304200	2930	2930	2930	2930	0
176	20240328	160500	279304200	2930	2930	2930	2930	0
177	20240328	160400	279304200	2930	2930	2930	2930	0
178	20240328	160300	279304200	2930	2930	2930	2930	0
179	20240328	160200	279304200	2930	2930	2930	2930	0
180	20240328	160100	279304200	2930	2930	2930	2930	0
181	20240328	160000	279304200	2930	2930	2930	2930	0
182	20240328	155900	279304200	2930	2930	2930	2930	2229
183	20240328	155800	279304200	2930	2930	2930	2930	0
184	20240328	155700	279304200	2930	2930	2930	2930	0
185	20240328	155600	279304200	2930	2930	2930	2930	0
186	20240328	155500	279304200	2930	2930	2930	2930	0
187	20240328	155400	279304200	2930	2930	2930	2930	0
188	20240328	155300	279304200	2930	2930	2930	2930	0
189	20240328	155200	279304200	2930	2930	2930	2930	0
190	20240328	155100	279304200	2930	2930	2930	2930	0
191	20240328	155000	279304200	2930	2930	2930	2930	0
192	20240328	154900	279304200	2930	2930	2930	2930	0
193	20240328	154800	279304200	2930	2930	2930	2930	0
194	20240328	154700	279304200	2930	2930	2930	2930	0
195	20240328	154600	279304200	2930	2930	2930	2930	0
196	20240328	154500	279304200	2930	2930	2930	2930	0
197	20240328	154400	279304200	2930	2930	2930	2930	0
198	20240328	154300	279304200	2930	2930	2930	2930	0
199	20240328	154200	279304200	2930	2930	2930	2930	0
200	20240328	154100	279304200	2930	2930	2930	2930	0
201	20240328	154000	279304200	2930	2930	2930	2930	0
202	20240328	153900	279304200	2930	2930	2930	2930	0
203	20240328	153800	279304200	2930	2930	2930	2930	0
204	20240328	153700	279304200	2930	2930	2930	2930	0
205	20240328	153600	279304200	2930	2930	2930	2930	0
206	20240328	153500	279304200	2930	2930	2930	2930	0
207	20240328	153400	279304200	2930	2930	2930	2930	0
208	20240328	153300	279304200	2930	2930	2930	2930	0
209	20240328	153200	279304200	2930	2930	2930	2930	0
210	20240328	153100	279304200	2930	2930	2930	2930	0
211	20240328	153000	279304200	2930	2930	2930	2930	2229
212	20240328	152900	272773230	2930	2930	2930	2930	0
213	20240328	152800	272773230	2930	2930	2930	2930	0
214	20240328	152700	272773230	2930	2930	2930	2930	0
215	20240328	152600	272773230	2930	2930	2930	2930	0
216	20240328	152500	272773230	2930	2930	2930	2930	0
217	20240328	152400	272773230	2930	2930	2930	2930	0
218	20240328	152300	272773230	2930	2930	2930	2930	0
219	20240328	152200	272773230	2930	2930	2930	2930	0
220	20240328	152100	272773230	2930	2930	2930	2930	0
221	20240328	152000	272773230	2930	2930	2930	2930	0
222	20240328	151900	272773230	2930	2925	2930	2920	78
223	20240328	151800	272545410	2930	2930	2930	2930	1
224	20240328	151700	272542480	2925	2925	2925	2925	303
225	20240328	151600	271656205	2925	2925	2925	2925	24
226	20240328	151500	271586005	2930	2925	2930	2925	26
227	20240328	151400	271509945	2920	2920	2920	2920	1
228	20240328	151300	271507025	2920	2925	2925	2920	5080
229	20240328	151200	256671880	2925	2925	2925	2925	46
230	20240328	151100	256537330	2925	2925	2925	2925	0
231	20240328	151000	256537330	2925	2930	2930	2925	518
232	20240328	150900	255022125	2930	2930	2930	2930	51
233	20240328	150800	254872695	2925	2925	2925	2925	24
234	20240328	150700	254802495	2925	2925	2925	2925	0
235	20240328	150600	254802495	2925	2925	2925	2925	24
236	20240328	150500	254732295	2925	2925	2925	2925	0
237	20240328	150400	254732295	2925	2925	2925	2925	25
238	20240328	150300	254659170	2930	2925	2930	2925	52
239	20240328	150200	254506815	2930	2930	2930	2930	1
240	20240328	150100	254503885	2925	2925	2925	2925	0
241	20240328	150000	254503885	2925	2925	2925	2925	24
242	20240328	145900	254433685	2920	2920	2920	2920	0
243	20240328	145800	254433685	2920	2920	2920	2920	24
244	20240328	145700	254363605	2920	2920	2920	2920	2
245	20240328	145600	254357765	2920	2920	2920	2920	0
246	20240328	145500	254357765	2920	2920	2920	2920	24
247	20240328	145400	254287685	2920	2920	2920	2920	24
248	20240328	145300	254217605	2925	2925	2925	2925	0
249	20240328	145200	254217605	2925	2925	2925	2925	0
250	20240328	145100	254217605	2925	2925	2925	2925	0
251	20240328	145000	254217605	2925	2925	2925	2925	584
252	20240328	144900	252509405	2920	2920	2920	2920	50
253	20240328	144800	252363405	2920	2920	2920	2920	150
254	20240328	144700	251925405	2920	2920	2920	2920	273
255	20240328	144600	251128245	2920	2920	2920	2920	0
256	20240328	144500	251128245	2920	2920	2920	2920	0
257	20240328	144400	251128245	2920	2920	2920	2920	24
258	20240328	144300	251058165	2920	2920	2920	2920	0
259	20240328	144200	251058165	2920	2920	2920	2920	24
260	20240328	144100	250988085	2925	2925	2925	2925	1
261	20240328	144000	250985160	2920	2920	2920	2920	0
262	20240328	143900	250985160	2920	2920	2920	2920	0
263	20240328	143800	250985160	2920	2920	2920	2920	0
264	20240328	143700	250985160	2920	2920	2920	2920	24
265	20240328	143600	250915080	2920	2920	2920	2920	0
266	20240328	143500	250915080	2920	2920	2920	2920	0
267	20240328	143400	250915080	2920	2920	2920	2920	0
268	20240328	143300	250915080	2920	2920	2920	2920	0
269	20240328	143200	250915080	2920	2920	2920	2920	359
270	20240328	143100	249866800	2915	2915	2915	2915	25
271	20240328	143000	249793925	2915	2915	2915	2915	0
272	20240328	142900	249793925	2915	2915	2915	2915	0
273	20240328	142800	249793925	2915	2915	2915	2915	24
274	20240328	142700	249723965	2920	2920	2920	2920	0
275	20240328	142600	249723965	2920	2920	2920	2920	24
276	20240328	142500	249653885	2925	2925	2925	2925	0
277	20240328	142400	249653885	2925	2925	2925	2925	2
278	20240328	142300	249648035	2915	2915	2925	2915	76
279	20240328	142200	249425985	2925	2915	2925	2915	26
280	20240328	142100	249350175	2915	2920	2920	2915	2574
281	20240328	142000	241834225	2920	2920	2920	2920	0
282	20240328	141900	241834225	2920	2920	2920	2920	0
283	20240328	141800	241834225	2920	2920	2920	2920	24
284	20240328	141700	241764145	2925	2925	2925	2925	0
285	20240328	141600	241764145	2925	2925	2925	2925	35
286	20240328	141500	241661770	2920	2920	2920	2920	24
287	20240328	141400	241591690	2920	2920	2920	2920	0
288	20240328	141300	241591690	2920	2925	2925	2920	25
289	20240328	141200	241518685	2920	2920	2920	2920	0
290	20240328	141100	241518685	2920	2920	2920	2920	0
291	20240328	141000	241518685	2920	2920	2920	2920	0
292	20240328	140900	241518685	2920	2920	2920	2920	40
293	20240328	140800	241401885	2920	2920	2920	2920	7005
294	20240328	140700	220947285	2920	2920	2920	2920	0
295	20240328	140600	220947285	2920	2920	2920	2920	0
296	20240328	140500	220947285	2920	2920	2920	2920	280
297	20240328	140400	220129685	2925	2920	2925	2920	91
298	20240328	140300	219863810	2920	2920	2920	2920	0
299	20240328	140200	219863810	2920	2920	2920	2920	168
300	20240328	140100	219373250	2920	2920	2920	2920	0
301	20240328	140000	219373250	2920	2925	2925	2920	71
302	20240328	135900	219165685	2920	2915	2925	2915	92
303	20240328	135800	218897160	2925	2925	2925	2925	1
304	20240328	135700	218894235	2915	2915	2915	2915	0
305	20240328	135600	218894235	2915	2915	2915	2915	0
306	20240328	135500	218894235	2915	2915	2915	2915	26
307	20240328	135400	218818445	2920	2920	2920	2920	3039
308	20240328	135300	209944565	2915	2915	2915	2915	1920
309	20240328	135200	204347765	2905	2905	2905	2905	91
310	20240328	135100	204083410	2900	2900	2900	2900	54
311	20240328	135000	203926810	2915	2915	2915	2915	76
312	20240328	134900	203705270	2900	2900	2900	2900	0
313	20240328	134800	203705270	2900	2900	2900	2900	0
314	20240328	134700	203705270	2900	2900	2900	2900	0
315	20240328	134600	203705270	2900	2900	2900	2900	0
316	20240328	134500	203705270	2900	2900	2900	2900	153
317	20240328	134400	203261570	2900	2900	2900	2900	0
318	20240328	134300	203261570	2900	2900	2900	2900	49
319	20240328	134200	203119470	2910	2910	2910	2910	0
320	20240328	134100	203119470	2910	2910	2910	2910	0
321	20240328	134000	203119470	2910	2910	2910	2910	0
322	20240328	133900	203119470	2910	2910	2910	2910	0
323	20240328	133800	203119470	2910	2910	2910	2910	0
324	20240328	133700	203119470	2910	2910	2910	2910	0
325	20240328	133600	203119470	2910	2910	2910	2910	0
326	20240328	133500	203119470	2910	2915	2915	2910	28
327	20240328	133400	203037985	2910	2910	2910	2910	23
328	20240328	133300	202971055	2910	2910	2910	2910	0
329	20240328	133200	202971055	2910	2910	2910	2910	0
330	20240328	133100	202971055	2910	2910	2910	2910	0
331	20240328	133000	202971055	2910	2910	2910	2910	364
332	20240328	132900	201911815	2910	2910	2910	2910	2
333	20240328	132800	201905995	2905	2905	2905	2905	0
334	20240328	132700	201905995	2905	2905	2905	2905	73
335	20240328	132600	201693930	2900	2900	2900	2900	223
336	20240328	132500	201047230	2910	2910	2910	2910	0
337	20240328	132400	201047230	2910	2910	2910	2910	4
338	20240328	132300	201035590	2910	2910	2910	2910	0
339	20240328	132200	201035590	2910	2910	2910	2910	26
340	20240328	132100	200959930	2900	2900	2900	2900	0
341	20240328	132000	200959930	2900	2900	2900	2900	0
342	20240328	131900	200959930	2900	2900	2900	2900	27
343	20240328	131800	200881630	2900	2900	2900	2900	0
344	20240328	131700	200881630	2900	2900	2900	2900	0
345	20240328	131600	200881630	2900	2900	2900	2900	345
346	20240328	131500	199881130	2910	2910	2910	2910	1
347	20240328	131400	199878220	2895	2895	2895	2895	0
348	20240328	131300	199878220	2895	2895	2895	2895	0
349	20240328	131200	199878220	2895	2895	2895	2895	0
350	20240328	131100	199878220	2895	2895	2895	2895	0
351	20240328	131000	199878220	2895	2895	2895	2895	24
352	20240328	130900	199808740	2900	2900	2900	2900	0
353	20240328	130800	199808740	2900	2900	2900	2900	0
354	20240328	130700	199808740	2900	2900	2900	2900	0
355	20240328	130600	199808740	2900	2900	2900	2900	406
356	20240328	130500	198631340	2895	2895	2895	2895	416
357	20240328	130400	197427020	2895	2895	2895	2895	0
358	20240328	130300	197427020	2895	2895	2895	2895	256
359	20240328	130200	196685900	2900	2900	2900	2900	0
360	20240328	130100	196685900	2900	2900	2900	2900	0
361	20240328	130000	196685900	2900	2900	2900	2900	1
362	20240328	125900	196683000	2900	2900	2900	2900	1
363	20240328	125800	196680100	2895	2895	2895	2895	0
364	20240328	125700	196680100	2895	2895	2895	2895	0
365	20240328	125600	196680100	2895	2895	2895	2895	24
366	20240328	125500	196610620	2890	2890	2890	2890	0
367	20240328	125400	196610620	2890	2890	2890	2890	0
368	20240328	125300	196610620	2890	2890	2890	2890	0
369	20240328	125200	196610620	2890	2900	2900	2890	25
370	20240328	125100	196538360	2895	2900	2900	2895	1007
371	20240328	125000	193623090	2895	2895	2895	2895	947
372	20240328	124900	190881525	2900	2900	2900	2900	0
373	20240328	124800	190881525	2900	2900	2900	2900	246
374	20240328	124700	190168125	2900	2900	2900	2900	0
375	20240328	124600	190168125	2900	2900	2900	2900	80
376	20240328	124500	189936125	2915	2915	2915	2915	0
377	20240328	124400	189936125	2915	2915	2915	2915	0
378	20240328	124300	189936125	2915	2915	2915	2915	0
379	20240328	124200	189936125	2915	2915	2915	2915	0
380	20240328	124100	189936125	2915	2915	2915	2915	0
381	20240328	124000	189936125	2915	2905	2915	2900	482
382	20240328	123900	188537945	2915	2910	2915	2910	11
383	20240328	123800	188505930	2915	2910	2915	2910	116
384	20240328	123700	188168040	2910	2905	2910	2905	254
385	20240328	123600	187430115	2905	2905	2905	2905	1
386	20240328	123500	187427210	2895	2895	2895	2895	476
387	20240328	123400	186049190	2890	2900	2900	2890	4957
388	20240328	123300	171702050	2910	2910	2910	2910	336
389	20240328	123200	170724290	2910	2910	2910	2910	0
390	20240328	123100	170724290	2910	2910	2910	2910	0
391	20240328	123000	170724290	2910	2910	2910	2910	0
392	20240328	122900	170724290	2910	2910	2910	2910	0
393	20240328	122800	170724290	2910	2910	2910	2910	0
394	20240328	122700	170724290	2910	2910	2910	2910	0
395	20240328	122600	170724290	2910	2900	2910	2895	4393
396	20240328	122500	157984565	2900	2900	2900	2900	0
397	20240328	122400	157984565	2900	2900	2900	2900	146
398	20240328	122300	157561165	2905	2905	2905	2905	345
399	20240328	122200	156558940	2910	2910	2910	2910	0
400	20240328	122100	156558940	2910	2910	2910	2910	0
401	20240328	122000	156558940	2910	2910	2910	2910	0
402	20240328	121900	156558940	2910	2900	2910	2900	43
403	20240328	121800	156434050	2900	2900	2900	2900	0
404	20240328	121700	156434050	2900	2905	2905	2900	761
405	20240328	121600	154226365	2900	2900	2900	2900	0
406	20240328	121500	154226365	2900	2900	2900	2900	0
407	20240328	121400	154226365	2900	2900	2900	2900	0
408	20240328	121300	154226365	2900	2900	2900	2900	749
409	20240328	121200	152054265	2905	2905	2905	2905	0
410	20240328	121100	152054265	2905	2905	2905	2905	0
411	20240328	121000	152054265	2905	2905	2905	2905	814
412	20240328	120900	149689595	2905	2905	2905	2905	0
413	20240328	120800	149689595	2905	2905	2905	2905	24
414	20240328	120700	149619875	2910	2910	2910	2910	6
415	20240328	120600	149602415	2910	2910	2910	2910	0
416	20240328	120500	149602415	2910	2910	2910	2910	0
417	20240328	120400	149602415	2910	2910	2910	2910	1
418	20240328	120300	149599505	2905	2905	2905	2905	24
419	20240328	120200	149529785	2915	2915	2915	2915	0
420	20240328	120100	149529785	2915	2915	2915	2915	3
421	20240328	120000	149521040	2905	2910	2910	2905	4
422	20240328	115900	149509405	2915	2915	2915	2915	0
423	20240328	115800	149509405	2915	2915	2915	2915	0
424	20240328	115700	149509405	2915	2915	2915	2915	0
425	20240328	115600	149509405	2915	2915	2915	2915	0
426	20240328	115500	149509405	2915	2915	2915	2915	1
427	20240328	115400	149506490	2910	2915	2915	2910	51
428	20240328	115300	149358075	2910	2915	2915	2905	1550
429	20240328	115200	144854510	2915	2915	2915	2915	1
430	20240328	115100	144851595	2910	2910	2910	2910	0
431	20240328	115000	144851595	2910	2910	2910	2910	432
432	20240328	114900	143594475	2905	2905	2905	2905	25
433	20240328	114800	143521850	2910	2910	2910	2910	100
434	20240328	114700	143230850	2910	2910	2910	2910	0
435	20240328	114600	143230850	2910	2910	2910	2910	0
436	20240328	114500	143230850	2910	2910	2910	2910	0
437	20240328	114400	143230850	2910	2910	2910	2910	477
438	20240328	114300	141842780	2910	2910	2910	2910	0
439	20240328	114200	141842780	2910	2910	2910	2910	24
440	20240328	114100	141772940	2915	2915	2915	2915	0
441	20240328	114000	141772940	2915	2915	2915	2915	0
442	20240328	113900	141772940	2915	2915	2915	2915	0
443	20240328	113800	141772940	2915	2910	2915	2910	1004
444	20240328	113700	138851290	2910	2910	2910	2910	850
445	20240328	113600	136377790	2915	2915	2915	2915	1
446	20240328	113500	136374875	2910	2920	2920	2910	2183
447	20240328	113400	130019695	2920	2920	2920	2920	68
448	20240328	113300	129821135	2925	2920	2925	2920	251
449	20240328	113200	129088210	2920	2920	2920	2920	150
450	20240328	113100	128650210	2920	2920	2920	2920	0
451	20240328	113000	128650210	2920	2920	2920	2920	125
452	20240328	112900	128285210	2915	2915	2915	2915	420
453	20240328	112800	127060910	2915	2915	2915	2915	1500
454	20240328	112700	122688410	2910	2910	2910	2910	1526
455	20240328	112600	118247750	2910	2910	2910	2910	101
456	20240328	112500	117953840	2915	2915	2915	2915	50
457	20240328	112400	117808090	2915	2915	2915	2915	35
458	20240328	112300	117706065	2915	2915	2915	2915	0
459	20240328	112200	117706065	2915	2920	2920	2915	1838
460	20240328	112100	112347000	2930	2930	2930	2930	0
461	20240328	112000	112347000	2930	2930	2930	2930	0
462	20240328	111900	112347000	2930	2930	2930	2930	50
463	20240328	111800	112200500	2930	2930	2930	2930	0
464	20240328	111700	112200500	2930	2930	2930	2930	3
465	20240328	111600	112191710	2920	2920	2920	2920	24
466	20240328	111500	112121630	2930	2930	2930	2930	0
467	20240328	111400	112121630	2930	2930	2930	2930	10
468	20240328	111300	112092330	2930	2930	2930	2930	0
469	20240328	111200	112092330	2930	2930	2930	2920	27
470	20240328	111100	112013460	2920	2920	2920	2920	0
471	20240328	111000	112013460	2920	2920	2920	2920	151
472	20240328	110900	111572540	2930	2930	2930	2930	0
473	20240328	110800	111572540	2930	2920	2930	2920	37
474	20240328	110700	111464480	2930	2930	2930	2930	0
475	20240328	110600	111464480	2930	2930	2930	2930	0
476	20240328	110500	111464480	2930	2930	2930	2930	1
477	20240328	110400	111461550	2915	2915	2915	2915	0
478	20240328	110300	111461550	2915	2915	2915	2915	0
479	20240328	110200	111461550	2915	2915	2915	2915	0
480	20240328	110100	111461550	2915	2930	2930	2915	51
481	20240328	110000	111312855	2915	2915	2915	2915	600
482	20240328	105900	109563855	2930	2930	2930	2930	0
483	20240328	105800	109563855	2930	2930	2930	2930	171
484	20240328	105700	109062825	2930	2930	2930	2930	2
485	20240328	105600	109056965	2915	2920	2930	2915	1042
486	20240328	105500	106015250	2920	2920	2920	2920	0
487	20240328	105400	106015250	2920	2920	2920	2920	0
488	20240328	105300	106015250	2920	2920	2920	2920	0
489	20240328	105200	106015250	2920	2920	2920	2920	3
490	20240328	105100	106006490	2915	2915	2915	2915	44
491	20240328	105000	105878230	2920	2920	2920	2920	0
492	20240328	104900	105878230	2920	2920	2920	2920	20
493	20240328	104800	105819830	2930	2930	2930	2930	2
494	20240328	104700	105813970	2915	2915	2915	2915	36
495	20240328	104600	105709030	2930	2920	2930	2920	776
496	20240328	104500	103443090	2920	2920	2925	2920	1838
497	20240328	104400	98072735	2920	2920	2920	2920	61
498	20240328	104300	97894615	2920	2920	2920	2920	698
499	20240328	104200	95856455	2920	2920	2920	2920	446
500	20240328	104100	94554135	2920	2920	2920	2920	0
501	20240328	104000	94554135	2920	2920	2920	2920	0
502	20240328	103900	94554135	2920	2920	2920	2920	33
503	20240328	103800	94457775	2920	2920	2920	2920	176
504	20240328	103700	93943855	2920	2930	2930	2920	220
505	20240328	103600	93301255	2930	2930	2930	2930	11
506	20240328	103500	93269025	2920	2920	2920	2920	0
507	20240328	103400	93269025	2920	2920	2920	2920	0
508	20240328	103300	93269025	2920	2920	2920	2920	24
509	20240328	103200	93198945	2930	2930	2930	2930	0
510	20240328	103100	93198945	2930	2930	2930	2930	0
511	20240328	103000	93198945	2930	2930	2930	2930	0
512	20240328	102900	93198945	2930	2930	2930	2930	1
513	20240328	102800	93196015	2920	2920	2920	2920	0
514	20240328	102700	93196015	2920	2925	2925	2920	3687
515	20240328	102600	82429615	2925	2925	2925	2925	60
516	20240328	102500	82254115	2925	2925	2925	2925	0
517	20240328	102400	82254115	2925	2930	2930	2925	1613
518	20240328	102300	77535955	2930	2930	2930	2930	0
519	20240328	102200	77535955	2930	2930	2930	2930	0
520	20240328	102100	77535955	2930	2930	2930	2930	624
521	20240328	102000	75707635	2930	2930	2930	2930	0
522	20240328	101900	75707635	2930	2930	2930	2930	0
523	20240328	101800	75707635	2930	2930	2930	2930	0
524	20240328	101700	75707635	2930	2930	2930	2930	0
525	20240328	101600	75707635	2930	2930	2930	2930	24
526	20240328	101500	75637315	2940	2940	2940	2940	0
527	20240328	101400	75637315	2940	2940	2940	2940	0
528	20240328	101300	75637315	2940	2940	2940	2940	0
529	20240328	101200	75637315	2940	2940	2940	2940	0
530	20240328	101100	75637315	2940	2940	2940	2940	0
531	20240328	101000	75637315	2940	2940	2940	2940	2
532	20240328	100900	75631435	2930	2930	2930	2930	200
533	20240328	100800	75045435	2930	2930	2930	2930	0
534	20240328	100700	75045435	2930	2930	2930	2930	6335
535	20240328	100600	56483885	2930	2930	2930	2930	1094
536	20240328	100500	53278465	2935	2935	2935	2935	177
537	20240328	100400	52758970	2940	2940	2940	2940	0
538	20240328	100300	52758970	2940	2935	2940	2935	3203
539	20240328	100200	43358145	2935	2940	2940	2935	1051
540	20240328	100100	40268460	2940	2940	2940	2940	1
541	20240328	100000	40265520	2935	2935	2935	2935	0
542	20240328	095900	40265520	2935	2935	2935	2935	0
543	20240328	095800	40265520	2935	2940	2940	2935	316
544	20240328	095700	39336600	2940	2940	2940	2940	155
545	20240328	095600	38880900	2940	2940	2940	2940	0
546	20240328	095500	38880900	2940	2940	2940	2940	364
547	20240328	095400	37810740	2940	2940	2940	2940	2
548	20240328	095300	37804860	2940	2940	2940	2940	53
549	20240328	095200	37649040	2940	2940	2940	2940	1
550	20240328	095100	37646100	2940	2940	2940	2940	1
551	20240328	095000	37643160	2940	2940	2940	2940	9
552	20240328	094900	37616700	2940	2940	2940	2940	164
553	20240328	094800	37134540	2940	2940	2940	2940	0
554	20240328	094700	37134540	2940	2940	2940	2940	51
555	20240328	094600	36984600	2945	2945	2945	2945	0
556	20240328	094500	36984600	2945	2945	2945	2945	0
557	20240328	094400	36984600	2945	2945	2945	2945	1
558	20240328	094300	36981655	2930	2930	2930	2930	100
559	20240328	094200	36688655	2945	2945	2945	2945	0
560	20240328	094100	36688655	2945	2945	2945	2945	0
561	20240328	094000	36688655	2945	2945	2945	2945	2
562	20240328	093900	36682765	2945	2945	2945	2945	0
563	20240328	093800	36682765	2945	2940	2945	2940	40
564	20240328	093700	36565030	2930	2930	2930	2930	485
565	20240328	093600	35143980	2940	2940	2940	2940	50
566	20240328	093500	34996980	2940	2940	2940	2940	0
567	20240328	093400	34996980	2940	2940	2940	2940	1
568	20240328	093300	34994040	2940	2940	2940	2940	0
569	20240328	093200	34994040	2940	2940	2940	2940	30
570	20240328	093100	34905840	2940	2940	2940	2940	0
571	20240328	093000	34905840	2940	2940	2940	2940	1
572	20240328	092900	34902900	2930	2930	2930	2930	144
573	20240328	092800	34480980	2930	2940	2940	2930	148
574	20240328	092700	34046895	2940	2940	2940	2940	813
575	20240328	092600	31656675	2930	2930	2930	2930	0
576	20240328	092500	31656675	2930	2930	2930	2930	999
577	20240328	092400	28729605	2930	2930	2930	2930	375
578	20240328	092300	27630855	2930	2940	2940	2930	1100
579	20240328	092200	24406855	2940	2940	2940	2940	2
580	20240328	092100	24400975	2930	2940	2940	2930	120
581	20240328	092000	24048700	2940	2940	2940	2940	0
582	20240328	091900	24048700	2940	2940	2940	2940	0
583	20240328	091800	24048700	2940	2940	2940	2940	1
584	20240328	091700	24045760	2930	2930	2930	2930	0
585	20240328	091600	24045760	2930	2930	2930	2930	295
586	20240328	091500	23181410	2930	2930	2930	2930	1000
587	20240328	091400	20251410	2925	2935	2935	2925	1155
588	20240328	091300	16868260	2930	2930	2930	2930	514
589	20240328	091200	15362240	2945	2945	2945	2945	0
590	20240328	091100	15362240	2945	2935	2945	2930	238
591	20240328	091000	14663775	2930	2930	2930	2930	1
592	20240328	090900	14660845	2935	2935	2935	2935	4
593	20240328	090800	14649105	2950	2950	2950	2950	0
594	20240328	090700	14649105	2950	2950	2950	2950	0
595	20240328	090600	14649105	2950	2950	2950	2950	2
596	20240328	090500	14643205	2950	2950	2950	2950	20
597	20240328	090400	14584205	2945	2945	2945	2945	2000
598	20240328	090300	8694205	2945	2945	2945	2945	0
599	20240328	090200	8694205	2945	2945	2945	2945	2
600	20240328	090100	8688315	2925	2930	2930	2925	2000
601	20240328	090000	2837175	2925	2945	2945	2925	966