KissMeData/068050/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	193000	233927230	2940	2940	2940	2940	894
3	20240328	192900	233927230	2940	2940	2940	2940	0
4	20240328	192800	233927230	2940	2940	2940	2940	0
5	20240328	192700	233927230	2940	2940	2940	2940	0
6	20240328	192600	233927230	2940	2940	2940	2940	0
7	20240328	192500	233927230	2940	2940	2940	2940	0
8	20240328	192400	233927230	2940	2940	2940	2940	0
9	20240328	192300	233927230	2940	2940	2940	2940	0
10	20240328	192200	233927230	2940	2940	2940	2940	0
11	20240328	192100	233927230	2940	2940	2940	2940	0
12	20240328	192000	233927230	2940	2940	2940	2940	0
13	20240328	191900	233927230	2940	2940	2940	2940	0
14	20240328	191800	233927230	2940	2940	2940	2940	0
15	20240328	191700	233927230	2940	2940	2940	2940	0
16	20240328	191600	233927230	2940	2940	2940	2940	0
17	20240328	191500	233927230	2940	2940	2940	2940	0
18	20240328	191400	233927230	2940	2940	2940	2940	0
19	20240328	191300	233927230	2940	2940	2940	2940	0
20	20240328	191200	233927230	2940	2940	2940	2940	0
21	20240328	191100	233927230	2940	2940	2940	2940	0
22	20240328	191000	233927230	2940	2940	2940	2940	0
23	20240328	190900	233927230	2940	2940	2940	2940	0
24	20240328	190800	233927230	2940	2940	2940	2940	0
25	20240328	190700	233927230	2940	2940	2940	2940	0
26	20240328	190600	233927230	2940	2940	2940	2940	0
27	20240328	190500	233927230	2940	2940	2940	2940	0
28	20240328	190400	233927230	2940	2940	2940	2940	0
29	20240328	190300	233927230	2940	2940	2940	2940	0
30	20240328	190200	233927230	2940	2940	2940	2940	0
31	20240328	190100	233927230	2940	2940	2940	2940	0
32	20240328	190000	233927230	2940	2940	2940	2940	894
33	20240328	185900	233927230	2940	2940	2940	2940	0
34	20240328	185800	233927230	2940	2940	2940	2940	0
35	20240328	185700	233927230	2940	2940	2940	2940	0
36	20240328	185600	233927230	2940	2940	2940	2940	0
37	20240328	185500	233927230	2940	2940	2940	2940	0
38	20240328	185400	233927230	2940	2940	2940	2940	0
39	20240328	185300	233927230	2940	2940	2940	2940	0
40	20240328	185200	233927230	2940	2940	2940	2940	0
41	20240328	185100	233927230	2940	2940	2940	2940	0
42	20240328	185000	233927230	2940	2940	2940	2940	0
43	20240328	184900	233927230	2940	2940	2940	2940	0
44	20240328	184800	233927230	2940	2940	2940	2940	0
45	20240328	184700	233927230	2940	2940	2940	2940	0
46	20240328	184600	233927230	2940	2940	2940	2940	0
47	20240328	184500	233927230	2940	2940	2940	2940	0
48	20240328	184400	233927230	2940	2940	2940	2940	0
49	20240328	184300	233927230	2940	2940	2940	2940	0
50	20240328	184200	233927230	2940	2940	2940	2940	0
51	20240328	184100	233927230	2940	2940	2940	2940	0
52	20240328	184000	233927230	2940	2940	2940	2940	0
53	20240328	183900	233927230	2940	2940	2940	2940	0
54	20240328	183800	233927230	2940	2940	2940	2940	0
55	20240328	183700	233927230	2940	2940	2940	2940	0
56	20240328	183600	233927230	2940	2940	2940	2940	0
57	20240328	183500	233927230	2940	2940	2940	2940	0
58	20240328	183400	233927230	2940	2940	2940	2940	0
59	20240328	183300	233927230	2940	2940	2940	2940	0
60	20240328	183200	233927230	2940	2940	2940	2940	0
61	20240328	183100	233927230	2940	2940	2940	2940	0
62	20240328	183000	233927230	2940	2940	2940	2940	894
63	20240328	182900	233927230	2940	2940	2940	2940	0
64	20240328	182800	233927230	2940	2940	2940	2940	0
65	20240328	182700	233927230	2940	2940	2940	2940	0
66	20240328	182600	233927230	2940	2940	2940	2940	0
67	20240328	182500	233927230	2940	2940	2940	2940	0
68	20240328	182400	233927230	2940	2940	2940	2940	0
69	20240328	182300	233927230	2940	2940	2940	2940	0
70	20240328	182200	233927230	2940	2940	2940	2940	0
71	20240328	182100	233927230	2940	2940	2940	2940	0
72	20240328	182000	233927230	2940	2940	2940	2940	0
73	20240328	181900	233927230	2940	2940	2940	2940	0
74	20240328	181800	233927230	2940	2940	2940	2940	0
75	20240328	181700	233927230	2940	2940	2940	2940	0
76	20240328	181600	233927230	2940	2940	2940	2940	0
77	20240328	181500	233927230	2940	2940	2940	2940	0
78	20240328	181400	233927230	2940	2940	2940	2940	0
79	20240328	181300	233927230	2940	2940	2940	2940	0
80	20240328	181200	233927230	2940	2940	2940	2940	0
81	20240328	181100	233927230	2940	2940	2940	2940	0
82	20240328	181000	233927230	2940	2940	2940	2940	0
83	20240328	180900	233927230	2940	2940	2940	2940	0
84	20240328	180800	233927230	2940	2940	2940	2940	0
85	20240328	180700	233927230	2940	2940	2940	2940	0
86	20240328	180600	233927230	2940	2940	2940	2940	0
87	20240328	180500	233927230	2940	2940	2940	2940	0
88	20240328	180400	233927230	2940	2940	2940	2940	0
89	20240328	180300	233927230	2940	2940	2940	2940	0
90	20240328	180200	233927230	2940	2940	2940	2940	0
91	20240328	180100	233927230	2940	2940	2940	2940	0
92	20240328	180000	233927230	2940	2940	2940	2940	894
93	20240328	175900	233927230	2940	2940	2940	2940	0
94	20240328	175800	233927230	2940	2940	2940	2940	0
95	20240328	175700	233927230	2940	2940	2940	2940	0
96	20240328	175600	233927230	2940	2940	2940	2940	0
97	20240328	175500	233927230	2940	2940	2940	2940	0
98	20240328	175400	233927230	2940	2940	2940	2940	0
99	20240328	175300	233927230	2940	2940	2940	2940	0
100	20240328	175200	233927230	2940	2940	2940	2940	0
101	20240328	175100	233927230	2940	2940	2940	2940	0
102	20240328	175000	233927230	2940	2940	2940	2940	0
103	20240328	174900	233927230	2940	2940	2940	2940	0
104	20240328	174800	233927230	2940	2940	2940	2940	0
105	20240328	174700	233927230	2940	2940	2940	2940	0
106	20240328	174600	233927230	2940	2940	2940	2940	0
107	20240328	174500	233927230	2940	2940	2940	2940	0
108	20240328	174400	233927230	2940	2940	2940	2940	0
109	20240328	174300	233927230	2940	2940	2940	2940	0
110	20240328	174200	233927230	2940	2940	2940	2940	0
111	20240328	174100	233927230	2940	2940	2940	2940	0
112	20240328	174000	233927230	2940	2940	2940	2940	0
113	20240328	173900	233927230	2940	2940	2940	2940	0
114	20240328	173800	233927230	2940	2940	2940	2940	0
115	20240328	173700	233927230	2940	2940	2940	2940	0
116	20240328	173600	233927230	2940	2940	2940	2940	0
117	20240328	173500	233927230	2940	2940	2940	2940	0
118	20240328	173400	233927230	2940	2940	2940	2940	0
119	20240328	173300	233927230	2940	2940	2940	2940	0
120	20240328	173200	233927230	2940	2940	2940	2940	0
121	20240328	173100	233927230	2940	2940	2940	2940	0
122	20240328	173000	233927230	2940	2940	2940	2940	894
123	20240328	172900	233927230	2940	2940	2940	2940	0
124	20240328	172800	233927230	2940	2940	2940	2940	0
125	20240328	172700	233927230	2940	2940	2940	2940	0
126	20240328	172600	233927230	2940	2940	2940	2940	0
127	20240328	172500	233927230	2940	2940	2940	2940	0
128	20240328	172400	233927230	2940	2940	2940	2940	0
129	20240328	172300	233927230	2940	2940	2940	2940	0
130	20240328	172200	233927230	2940	2940	2940	2940	0
131	20240328	172100	233927230	2940	2940	2940	2940	0
132	20240328	172000	233927230	2940	2940	2940	2940	0
133	20240328	171900	233927230	2940	2940	2940	2940	0
134	20240328	171800	233927230	2940	2940	2940	2940	0
135	20240328	171700	233927230	2940	2940	2940	2940	0
136	20240328	171600	233927230	2940	2940	2940	2940	0
137	20240328	171500	233927230	2940	2940	2940	2940	0
138	20240328	171400	233927230	2940	2940	2940	2940	0
139	20240328	171300	233927230	2940	2940	2940	2940	0
140	20240328	171200	233927230	2940	2940	2940	2940	0
141	20240328	171100	233927230	2940	2940	2940	2940	0
142	20240328	171000	233927230	2940	2940	2940	2940	0
143	20240328	170900	233927230	2940	2940	2940	2940	0
144	20240328	170800	233927230	2940	2940	2940	2940	0
145	20240328	170700	233927230	2940	2940	2940	2940	0
146	20240328	170600	233927230	2940	2940	2940	2940	0
147	20240328	170500	233927230	2940	2940	2940	2940	0
148	20240328	170400	233927230	2940	2940	2940	2940	0
149	20240328	170300	233927230	2940	2940	2940	2940	0
150	20240328	170200	233927230	2940	2940	2940	2940	0
151	20240328	170100	233927230	2940	2940	2940	2940	0
152	20240328	170000	233927230	2940	2940	2940	2940	894
153	20240328	165900	233927230	2940	2940	2940	2940	0
154	20240328	165800	233927230	2940	2940	2940	2940	0
155	20240328	165700	233927230	2940	2940	2940	2940	0
156	20240328	165600	233927230	2940	2940	2940	2940	0
157	20240328	165500	233927230	2940	2940	2940	2940	0
158	20240328	165400	233927230	2940	2940	2940	2940	0
159	20240328	165300	233927230	2940	2940	2940	2940	0
160	20240328	165200	233927230	2940	2940	2940	2940	0
161	20240328	165100	233927230	2940	2940	2940	2940	0
162	20240328	165000	233927230	2940	2940	2940	2940	0
163	20240328	164900	233927230	2940	2940	2940	2940	0
164	20240328	164800	233927230	2940	2940	2940	2940	0
165	20240328	164700	233927230	2940	2940	2940	2940	0
166	20240328	164600	233927230	2940	2940	2940	2940	0
167	20240328	164500	233927230	2940	2940	2940	2940	0
168	20240328	164400	233927230	2940	2940	2940	2940	0
169	20240328	164300	233927230	2940	2940	2940	2940	0
170	20240328	164200	233927230	2940	2940	2940	2940	0
171	20240328	164100	233927230	2940	2940	2940	2940	0
172	20240328	164000	233927230	2940	2940	2940	2940	0
173	20240328	163900	233927230	2940	2940	2940	2940	0
174	20240328	163800	233927230	2940	2940	2940	2940	0
175	20240328	163700	233927230	2940	2940	2940	2940	0
176	20240328	163600	233927230	2940	2940	2940	2940	0
177	20240328	163500	233927230	2940	2940	2940	2940	0
178	20240328	163400	233927230	2940	2940	2940	2940	0
179	20240328	163300	233927230	2940	2940	2940	2940	0
180	20240328	163200	233927230	2940	2940	2940	2940	0
181	20240328	163100	233927230	2940	2940	2940	2940	0
182	20240328	163000	233927230	2940	2940	2940	2940	894
183	20240328	162900	233927230	2940	2940	2940	2940	0
184	20240328	162800	233927230	2940	2940	2940	2940	0
185	20240328	162700	233927230	2940	2940	2940	2940	0
186	20240328	162600	233927230	2940	2940	2940	2940	0
187	20240328	162500	233927230	2940	2940	2940	2940	0
188	20240328	162400	233927230	2940	2940	2940	2940	0
189	20240328	162300	233927230	2940	2940	2940	2940	0
190	20240328	162200	233927230	2940	2940	2940	2940	0
191	20240328	162100	233927230	2940	2940	2940	2940	0
192	20240328	162000	233927230	2940	2940	2940	2940	0
193	20240328	161900	233927230	2940	2940	2940	2940	0
194	20240328	161800	233927230	2940	2940	2940	2940	0
195	20240328	161700	233927230	2940	2940	2940	2940	0
196	20240328	161600	233927230	2940	2940	2940	2940	0
197	20240328	161500	233927230	2940	2940	2940	2940	0
198	20240328	161400	233927230	2940	2940	2940	2940	0
199	20240328	161300	233927230	2940	2940	2940	2940	0
200	20240328	161200	233927230	2940	2940	2940	2940	0
201	20240328	161100	233927230	2940	2940	2940	2940	0
202	20240328	161000	233927230	2940	2940	2940	2940	0
203	20240328	160900	233927230	2940	2940	2940	2940	0
204	20240328	160800	233927230	2940	2940	2940	2940	0
205	20240328	160700	233927230	2940	2940	2940	2940	0
206	20240328	160600	233927230	2940	2940	2940	2940	0
207	20240328	160500	233927230	2940	2940	2940	2940	0
208	20240328	160400	233927230	2940	2940	2940	2940	0
209	20240328	160300	233927230	2940	2940	2940	2940	0
210	20240328	160200	233927230	2940	2940	2940	2940	0
211	20240328	160100	233927230	2940	2940	2940	2940	0
212	20240328	160000	233927230	2940	2940	2940	2940	894
213	20240328	155900	233927230	2940	2940	2940	2940	0
214	20240328	155800	233927230	2940	2940	2940	2940	0
215	20240328	155700	233927230	2940	2940	2940	2940	0
216	20240328	155600	233927230	2940	2940	2940	2940	0
217	20240328	155500	233927230	2940	2940	2940	2940	0
218	20240328	155400	233927230	2940	2940	2940	2940	0
219	20240328	155300	233927230	2940	2940	2940	2940	0
220	20240328	155200	233927230	2940	2940	2940	2940	0
221	20240328	155100	233927230	2940	2940	2940	2940	0
222	20240328	155000	233927230	2940	2940	2940	2940	0
223	20240328	154900	233927230	2940	2940	2940	2940	0
224	20240328	154800	233927230	2940	2940	2940	2940	0
225	20240328	154700	233927230	2940	2940	2940	2940	0
226	20240328	154600	233927230	2940	2940	2940	2940	0
227	20240328	154500	233927230	2940	2940	2940	2940	0
228	20240328	154400	233927230	2940	2940	2940	2940	0
229	20240328	154300	233927230	2940	2940	2940	2940	0
230	20240328	154200	233927230	2940	2940	2940	2940	0
231	20240328	154100	233927230	2940	2940	2940	2940	0
232	20240328	154000	233927230	2940	2940	2940	2940	0
233	20240328	153900	233927230	2940	2940	2940	2940	0
234	20240328	153800	233927230	2940	2940	2940	2940	0
235	20240328	153700	233927230	2940	2940	2940	2940	0
236	20240328	153600	233927230	2940	2940	2940	2940	0
237	20240328	153500	233927230	2940	2940	2940	2940	0
238	20240328	153400	233927230	2940	2940	2940	2940	0
239	20240328	153300	233927230	2940	2940	2940	2940	0
240	20240328	153200	233927230	2940	2940	2940	2940	0
241	20240328	153100	233927230	2940	2940	2940	2940	0
242	20240328	153000	233927230	2940	2940	2940	2940	1788
243	20240328	152900	231298870	2945	2945	2945	2945	0
244	20240328	152800	231298870	2945	2945	2945	2945	0
245	20240328	152700	231298870	2945	2945	2945	2945	0
246	20240328	152600	231298870	2945	2945	2945	2945	0
247	20240328	152500	231298870	2945	2945	2945	2945	0
248	20240328	152400	231298870	2945	2945	2945	2945	0
249	20240328	152300	231298870	2945	2945	2945	2945	0
250	20240328	152200	231298870	2945	2945	2945	2945	0
251	20240328	152100	231298870	2945	2945	2945	2945	0
252	20240328	152000	231298870	2945	2945	2945	2945	0
253	20240328	151900	231298870	2945	2930	2945	2930	13
254	20240328	151800	231260765	2945	2930	2945	2925	126
255	20240328	151700	230891590	2930	2930	2930	2930	30
256	20240328	151600	230803690	2930	2930	2930	2925	901
257	20240328	151500	228164485	2930	2930	2930	2930	1112
258	20240328	151400	224906325	2930	2930	2930	2930	0
259	20240328	151300	224906325	2930	2930	2930	2930	697
260	20240328	151200	222864115	2935	2935	2935	2935	0
261	20240328	151100	222864115	2935	2940	2940	2935	63
262	20240328	151000	222679175	2935	2935	2935	2935	100
263	20240328	150900	222385675	2945	2945	2945	2945	1
264	20240328	150800	222382730	2930	2930	2930	2930	6
265	20240328	150700	222365150	2930	2930	2930	2930	511
266	20240328	150600	220867920	2935	2935	2935	2935	13
267	20240328	150500	220829765	2935	2935	2935	2935	1683
268	20240328	150400	215890160	2945	2945	2945	2945	0
269	20240328	150300	215890160	2945	2945	2945	2945	1
270	20240328	150200	215887215	2935	2935	2935	2935	633
271	20240328	150100	214029360	2935	2940	2940	2935	1804
272	20240328	150000	208734615	2940	2945	2945	2940	3498
273	20240328	145900	198450245	2940	2940	2940	2940	18
274	20240328	145800	198397325	2945	2945	2945	2945	0
275	20240328	145700	198397325	2945	2945	2945	2945	0
276	20240328	145600	198397325	2945	2945	2945	2945	237
277	20240328	145500	197699360	2945	2945	2945	2945	0
278	20240328	145400	197699360	2945	2945	2945	2945	0
279	20240328	145300	197699360	2945	2945	2945	2945	0
280	20240328	145200	197699360	2945	2945	2945	2945	0
281	20240328	145100	197699360	2945	2940	2945	2940	190
282	20240328	145000	197140240	2940	2945	2945	2940	100
283	20240328	144900	196845990	2955	2955	2955	2955	0
284	20240328	144800	196845990	2955	2955	2955	2955	0
285	20240328	144700	196845990	2955	2950	2955	2950	3
286	20240328	144600	196837135	2950	2950	2950	2950	5
287	20240328	144500	196822385	2950	2950	2950	2950	0
288	20240328	144400	196822385	2950	2950	2950	2950	1355
289	20240328	144300	192825135	2950	2950	2950	2950	0
290	20240328	144200	192825135	2950	2950	2950	2950	1
291	20240328	144100	192822185	2945	2945	2945	2945	0
292	20240328	144000	192822185	2945	2945	2945	2945	100
293	20240328	143900	192527685	2950	2950	2950	2950	0
294	20240328	143800	192527685	2950	2945	2950	2940	3509
295	20240328	143700	182193185	2945	2945	2945	2945	0
296	20240328	143600	182193185	2945	2945	2945	2945	0
297	20240328	143500	182193185	2945	2950	2950	2945	26
298	20240328	143400	182116565	2950	2950	2950	2950	0
299	20240328	143300	182116565	2950	2950	2950	2950	0
300	20240328	143200	182116565	2950	2950	2950	2950	101
301	20240328	143100	181818615	2950	2950	2950	2950	0
302	20240328	143000	181818615	2950	2950	2950	2950	0
303	20240328	142900	181818615	2950	2950	2950	2950	0
304	20240328	142800	181818615	2950	2950	2950	2950	0
305	20240328	142700	181818615	2950	2950	2950	2950	0
306	20240328	142600	181818615	2950	2950	2950	2950	0
307	20240328	142500	181818615	2950	2950	2950	2950	101
308	20240328	142400	181520665	2950	2950	2950	2950	0
309	20240328	142300	181520665	2950	2950	2950	2950	60
310	20240328	142200	181343665	2960	2960	2960	2960	0
311	20240328	142100	181343665	2960	2955	2960	2955	2
312	20240328	142000	181337750	2955	2955	2955	2955	0
313	20240328	141900	181337750	2955	2955	2955	2955	0
314	20240328	141800	181337750	2955	2955	2955	2955	0
315	20240328	141700	181337750	2955	2955	2955	2955	6
316	20240328	141600	181320020	2950	2950	2950	2950	0
317	20240328	141500	181320020	2950	2950	2950	2950	1
318	20240328	141400	181317070	2950	2950	2950	2950	0
319	20240328	141300	181317070	2950	2950	2950	2950	0
320	20240328	141200	181317070	2950	2950	2950	2950	2000
321	20240328	141100	175417070	2945	2945	2945	2945	0
322	20240328	141000	175417070	2945	2945	2945	2945	0
323	20240328	140900	175417070	2945	2945	2945	2945	0
324	20240328	140800	175417070	2945	2945	2945	2945	0
325	20240328	140700	175417070	2945	2945	2945	2945	0
326	20240328	140600	175417070	2945	2950	2950	2945	39
327	20240328	140500	175302070	2950	2950	2950	2950	0
328	20240328	140400	175302070	2950	2950	2950	2950	1
329	20240328	140300	175299120	2945	2945	2945	2945	0
330	20240328	140200	175299120	2945	2945	2945	2945	10
331	20240328	140100	175269670	2945	2945	2945	2945	0
332	20240328	140000	175269670	2945	2945	2945	2945	490
333	20240328	135900	173826620	2950	2950	2950	2950	0
334	20240328	135800	173826620	2950	2950	2950	2950	1
335	20240328	135700	173823670	2945	2945	2945	2945	1683
336	20240328	135600	168867235	2940	2940	2940	2940	0
337	20240328	135500	168867235	2940	2940	2940	2940	0
338	20240328	135400	168867235	2940	2940	2940	2940	0
339	20240328	135300	168867235	2940	2950	2950	2940	1049
340	20240328	135200	165782665	2945	2945	2945	2945	0
341	20240328	135100	165782665	2945	2945	2945	2945	0
342	20240328	135000	165782665	2945	2945	2945	2945	10
343	20240328	134900	165753215	2945	2945	2945	2945	0
344	20240328	134800	165753215	2945	2945	2945	2945	0
345	20240328	134700	165753215	2945	2945	2945	2945	67
346	20240328	134600	165555900	2945	2945	2945	2945	800
347	20240328	134500	163199900	2945	2945	2945	2945	0
348	20240328	134400	163199900	2945	2945	2945	2945	1
349	20240328	134300	163196955	2945	2945	2945	2945	3
350	20240328	134200	163188120	2945	2945	2945	2945	0
351	20240328	134100	163188120	2945	2945	2945	2945	182
352	20240328	134000	162652130	2950	2950	2950	2950	0
353	20240328	133900	162652130	2950	2950	2950	2950	0
354	20240328	133800	162652130	2950	2950	2950	2950	0
355	20240328	133700	162652130	2950	2950	2950	2950	0
356	20240328	133600	162652130	2950	2950	2950	2950	1
357	20240328	133500	162649180	2945	2945	2945	2945	0
358	20240328	133400	162649180	2945	2945	2945	2945	0
359	20240328	133300	162649180	2945	2945	2945	2945	145
360	20240328	133200	162222155	2945	2945	2945	2945	0
361	20240328	133100	162222155	2945	2945	2945	2945	14
362	20240328	133000	162180925	2945	2945	2945	2945	1
363	20240328	132900	162177980	2945	2945	2945	2945	0
364	20240328	132800	162177980	2945	2945	2945	2945	0
365	20240328	132700	162177980	2945	2945	2945	2945	0
366	20240328	132600	162177980	2945	2945	2945	2945	8
367	20240328	132500	162154420	2945	2945	2945	2945	0
368	20240328	132400	162154420	2945	2945	2945	2945	0
369	20240328	132300	162154420	2945	2945	2945	2945	100
370	20240328	132200	161859920	2945	2945	2945	2945	0
371	20240328	132100	161859920	2945	2945	2945	2945	0
372	20240328	132000	161859920	2945	2945	2945	2945	0
373	20240328	131900	161859920	2945	2945	2945	2945	0
374	20240328	131800	161859920	2945	2945	2945	2945	0
375	20240328	131700	161859920	2945	2945	2945	2945	7
376	20240328	131600	161839305	2945	2945	2945	2940	1385
377	20240328	131500	157766540	2945	2940	2945	2940	2367
378	20240328	131400	150805365	2945	2945	2945	2945	2214
379	20240328	131300	144285135	2950	2950	2950	2950	0
380	20240328	131200	144285135	2950	2950	2950	2950	0
381	20240328	131100	144285135	2950	2950	2950	2950	0
382	20240328	131000	144285135	2950	2950	2950	2950	50
383	20240328	130900	144137635	2950	2950	2950	2950	0
384	20240328	130800	144137635	2950	2955	2955	2950	4319
385	20240328	130700	131396245	2955	2955	2955	2955	500
386	20240328	130600	129918745	2955	2955	2955	2955	0
387	20240328	130500	129918745	2955	2955	2955	2955	0
388	20240328	130400	129918745	2955	2955	2955	2955	0
389	20240328	130300	129918745	2955	2955	2955	2955	304
390	20240328	130200	129020425	2955	2955	2955	2955	23
391	20240328	130100	128952460	2955	2955	2955	2955	100
392	20240328	130000	128656960	2950	2950	2950	2950	0
393	20240328	125900	128656960	2950	2950	2950	2950	0
394	20240328	125800	128656960	2950	2950	2950	2950	200
395	20240328	125700	128066960	2955	2955	2955	2955	50
396	20240328	125600	127919210	2955	2955	2955	2955	0
397	20240328	125500	127919210	2955	2955	2955	2955	0
398	20240328	125400	127919210	2955	2955	2955	2955	200
399	20240328	125300	127328210	2955	2955	2955	2955	0
400	20240328	125200	127328210	2955	2955	2955	2955	157
401	20240328	125100	126864275	2955	2955	2955	2955	1
402	20240328	125000	126861320	2950	2950	2950	2950	0
403	20240328	124900	126861320	2950	2955	2955	2950	44
404	20240328	124800	126731515	2955	2955	2955	2955	301
405	20240328	124700	125842060	2955	2960	2960	2955	1955
406	20240328	124600	120064795	2960	2960	2960	2960	2
407	20240328	124500	120058875	2960	2960	2960	2960	0
408	20240328	124400	120058875	2960	2960	2960	2960	0
409	20240328	124300	120058875	2960	2965	2965	2960	3165
410	20240328	124200	110689870	2965	2965	2965	2965	10
411	20240328	124100	110660220	2965	2965	2965	2965	0
412	20240328	124000	110660220	2965	2965	2965	2965	0
413	20240328	123900	110660220	2965	2965	2965	2965	10
414	20240328	123800	110630570	2965	2965	2965	2965	0
415	20240328	123700	110630570	2965	2965	2965	2965	0
416	20240328	123600	110630570	2965	2965	2965	2965	0
417	20240328	123500	110630570	2965	2965	2965	2965	0
418	20240328	123400	110630570	2965	2965	2965	2965	0
419	20240328	123300	110630570	2965	2965	2965	2965	0
420	20240328	123200	110630570	2965	2965	2965	2965	0
421	20240328	123100	110630570	2965	2965	2965	2965	10
422	20240328	123000	110600920	2970	2970	2970	2970	0
423	20240328	122900	110600920	2970	2970	2970	2970	4
424	20240328	122800	110589040	2965	2965	2965	2965	0
425	20240328	122700	110589040	2965	2965	2965	2965	0
426	20240328	122600	110589040	2965	2965	2965	2965	0
427	20240328	122500	110589040	2965	2965	2965	2965	0
428	20240328	122400	110589040	2965	2965	2965	2965	0
429	20240328	122300	110589040	2965	2965	2965	2965	0
430	20240328	122200	110589040	2965	2965	2965	2965	0
431	20240328	122100	110589040	2965	2965	2965	2965	0
432	20240328	122000	110589040	2965	2965	2965	2965	0
433	20240328	121900	110589040	2965	2965	2965	2965	0
434	20240328	121800	110589040	2965	2965	2965	2965	44
435	20240328	121700	110458580	2965	2965	2965	2965	0
436	20240328	121600	110458580	2965	2965	2965	2965	0
437	20240328	121500	110458580	2965	2965	2965	2965	0
438	20240328	121400	110458580	2965	2965	2965	2965	0
439	20240328	121300	110458580	2965	2965	2965	2965	100
440	20240328	121200	110162080	2970	2970	2970	2970	0
441	20240328	121100	110162080	2970	2970	2970	2970	0
442	20240328	121000	110162080	2970	2970	2970	2970	0
443	20240328	120900	110162080	2970	2970	2970	2970	0
444	20240328	120800	110162080	2970	2970	2970	2970	0
445	20240328	120700	110162080	2970	2970	2970	2970	0
446	20240328	120600	110162080	2970	2970	2970	2970	17
447	20240328	120500	110111590	2965	2965	2965	2965	0
448	20240328	120400	110111590	2965	2965	2965	2965	0
449	20240328	120300	110111590	2965	2965	2965	2965	0
450	20240328	120200	110111590	2965	2965	2965	2965	1000
451	20240328	120100	107146590	2970	2965	2970	2965	50
452	20240328	120000	106998095	2970	2970	2970	2970	0
453	20240328	115900	106998095	2970	2970	2970	2970	0
454	20240328	115800	106998095	2970	2960	2970	2960	2144
455	20240328	115700	100638925	2965	2965	2965	2965	0
456	20240328	115600	100638925	2965	2965	2965	2965	0
457	20240328	115500	100638925	2965	2965	2965	2965	0
458	20240328	115400	100638925	2965	2965	2965	2965	0
459	20240328	115300	100638925	2965	2965	2965	2965	0
460	20240328	115200	100638925	2965	2965	2965	2965	0
461	20240328	115100	100638925	2965	2965	2965	2965	0
462	20240328	115000	100638925	2965	2965	2965	2965	0
463	20240328	114900	100638925	2965	2965	2965	2965	15
464	20240328	114800	100594450	2975	2975	2975	2975	0
465	20240328	114700	100594450	2975	2975	2975	2975	0
466	20240328	114600	100594450	2975	2975	2975	2975	0
467	20240328	114500	100594450	2975	2975	2975	2975	0
468	20240328	114400	100594450	2975	2975	2975	2975	0
469	20240328	114300	100594450	2975	2975	2975	2975	0
470	20240328	114200	100594450	2975	2975	2975	2975	0
471	20240328	114100	100594450	2975	2975	2975	2975	0
472	20240328	114000	100594450	2975	2975	2975	2975	0
473	20240328	113900	100594450	2975	2975	2975	2975	0
474	20240328	113800	100594450	2975	2975	2975	2975	734
475	20240328	113700	98410800	2970	2965	2970	2965	258
476	20240328	113600	97645815	2965	2965	2965	2965	0
477	20240328	113500	97645815	2965	2970	2970	2965	3483
478	20240328	113400	87318220	2970	2970	2970	2970	0
479	20240328	113300	87318220	2970	2970	2970	2970	0
480	20240328	113200	87318220	2970	2970	2975	2970	109
481	20240328	113100	86994445	2970	2970	2970	2970	0
482	20240328	113000	86994445	2970	2970	2970	2970	1
483	20240328	112900	86991475	2965	2965	2965	2965	0
484	20240328	112800	86991475	2965	2965	2965	2965	0
485	20240328	112700	86991475	2965	2965	2965	2965	0
486	20240328	112600	86991475	2965	2970	2970	2965	338
487	20240328	112500	85989300	2970	2970	2970	2970	1
488	20240328	112400	85986330	2970	2970	2970	2970	0
489	20240328	112300	85986330	2970	2970	2970	2970	10
490	20240328	112200	85956630	2975	2975	2975	2975	0
491	20240328	112100	85956630	2975	2975	2975	2975	0
492	20240328	112000	85956630	2975	2975	2975	2975	0
493	20240328	111900	85956630	2975	2975	2975	2975	0
494	20240328	111800	85956630	2975	2975	2975	2975	0
495	20240328	111700	85956630	2975	2975	2975	2975	0
496	20240328	111600	85956630	2975	2975	2975	2975	0
497	20240328	111500	85956630	2975	2975	2975	2975	1
498	20240328	111400	85953655	2980	2980	2980	2980	0
499	20240328	111300	85953655	2980	2980	2980	2980	0
500	20240328	111200	85953655	2980	2980	2980	2980	0
501	20240328	111100	85953655	2980	2980	2980	2980	0
502	20240328	111000	85953655	2980	2975	2980	2975	2
503	20240328	110900	85947700	2975	2975	2975	2975	25
504	20240328	110800	85873325	2970	2970	2970	2970	17
505	20240328	110700	85822835	2965	2965	2965	2965	403
506	20240328	110600	84627940	2965	2965	2965	2965	0
507	20240328	110500	84627940	2965	2965	2965	2965	0
508	20240328	110400	84627940	2965	2965	2965	2965	2
509	20240328	110300	84622010	2965	2965	2965	2965	2
510	20240328	110200	84616080	2965	2970	2970	2960	4574
511	20240328	110100	71070615	2970	2980	2980	2970	670
512	20240328	110000	69080375	2980	2980	2980	2980	0
513	20240328	105900	69080375	2980	2980	2980	2980	0
514	20240328	105800	69080375	2980	2980	2980	2980	1
515	20240328	105700	69077395	2980	2980	2980	2980	0
516	20240328	105600	69077395	2980	2980	2980	2980	20
517	20240328	105500	69017795	2980	2980	2980	2980	0
518	20240328	105400	69017795	2980	2980	2980	2980	5
519	20240328	105300	69002895	2980	2980	2980	2980	0
520	20240328	105200	69002895	2980	2980	2980	2980	15
521	20240328	105100	68958195	2980	2980	2980	2980	0
522	20240328	105000	68958195	2980	2980	2980	2980	0
523	20240328	104900	68958195	2980	2980	2980	2980	2
524	20240328	104800	68952235	2985	2980	2985	2980	102
525	20240328	104700	68648270	2980	2980	2980	2980	0
526	20240328	104600	68648270	2980	2980	2980	2980	0
527	20240328	104500	68648270	2980	2980	2980	2980	1
528	20240328	104400	68645290	2985	2980	2985	2980	3
529	20240328	104300	68636340	2985	2985	2985	2985	0
530	20240328	104200	68636340	2985	2985	2985	2985	0
531	20240328	104100	68636340	2985	2985	2985	2985	139
532	20240328	104000	68221425	2985	2975	2985	2975	4022
533	20240328	103900	56219455	2970	2970	2970	2970	0
534	20240328	103800	56219455	2970	2970	2970	2970	200
535	20240328	103700	55625455	2975	2975	2975	2975	6
536	20240328	103600	55607605	2975	2975	2975	2975	1
537	20240328	103500	55604630	2975	2975	2975	2975	5
538	20240328	103400	55589755	2970	2965	2970	2960	2189
539	20240328	103300	49090455	2965	2965	2965	2965	2000
540	20240328	103200	43160455	2970	2970	2970	2970	0
541	20240328	103100	43160455	2970	2970	2970	2970	0
542	20240328	103000	43160455	2970	2970	2970	2970	0
543	20240328	102900	43160455	2970	2970	2970	2970	1
544	20240328	102800	43157485	2960	2960	2960	2960	20
545	20240328	102700	43098285	2965	2965	2965	2965	5
546	20240328	102600	43083460	2965	2965	2965	2965	1
547	20240328	102500	43080495	2960	2960	2960	2960	0
548	20240328	102400	43080495	2960	2960	2960	2960	0
549	20240328	102300	43080495	2960	2960	2960	2960	0
550	20240328	102200	43080495	2960	2960	2960	2960	0
551	20240328	102100	43080495	2960	2955	2960	2955	20
552	20240328	102000	43021300	2955	2955	2955	2955	498
553	20240328	101900	41549710	2960	2960	2960	2960	10
554	20240328	101800	41520110	2960	2960	2960	2960	0
555	20240328	101700	41520110	2960	2960	2960	2960	112
556	20240328	101600	41188590	2955	2955	2955	2955	0
557	20240328	101500	41188590	2955	2965	2965	2955	3812
558	20240328	101400	29911380	2980	2980	2980	2980	0
559	20240328	101300	29911380	2980	2980	2980	2980	1
560	20240328	101200	29908400	2960	2960	2960	2960	0
561	20240328	101100	29908400	2960	2960	2960	2960	0
562	20240328	101000	29908400	2960	2960	2960	2960	0
563	20240328	100900	29908400	2960	2960	2960	2960	133
564	20240328	100800	29514720	2975	2975	2975	2975	1
565	20240328	100700	29511745	2975	2975	2975	2975	4
566	20240328	100600	29499845	2975	2970	2975	2970	700
567	20240328	100500	27417455	2970	2970	2970	2970	1
568	20240328	100400	27414485	2960	2960	2960	2960	0
569	20240328	100300	27414485	2960	2970	2970	2960	50
570	20240328	100200	27266475	2970	2970	2970	2970	1
571	20240328	100100	27263505	2970	2970	2970	2970	0
572	20240328	100000	27263505	2970	2970	2970	2970	369
573	20240328	095900	26167575	2970	2970	2970	2970	3
574	20240328	095800	26158665	2970	2970	2970	2970	150
575	20240328	095700	25713165	2970	2970	2970	2970	0
576	20240328	095600	25713165	2970	2970	2970	2970	0
577	20240328	095500	25713165	2970	2960	2970	2960	159
578	20240328	095400	25241700	2960	2965	2965	2960	1381
579	20240328	095300	21147100	2970	2975	2975	2970	40
580	20240328	095200	21028250	2975	2975	2975	2975	3
581	20240328	095100	21019325	2970	2970	2970	2970	321
582	20240328	095000	20065955	2970	2970	2970	2970	1
583	20240328	094900	20062985	2970	2970	2970	2970	0
584	20240328	094800	20062985	2970	2970	2970	2970	0
585	20240328	094700	20062985	2970	2970	2970	2970	0
586	20240328	094600	20062985	2970	2970	2970	2970	0
587	20240328	094500	20062985	2970	2970	2970	2970	0
588	20240328	094400	20062985	2970	2970	2970	2970	6
589	20240328	094300	20045165	2970	2970	2970	2970	118
590	20240328	094200	19694705	2970	2970	2970	2970	0
591	20240328	094100	19694705	2970	2970	2970	2970	3
592	20240328	094000	19685795	2975	2975	2975	2975	0
593	20240328	093900	19685795	2975	2970	2975	2970	532
594	20240328	093800	18104785	2975	2980	2980	2975	1051
595	20240328	093700	14977935	2980	2980	2980	2980	15
596	20240328	093600	14933235	2975	2975	2975	2975	36
597	20240328	093500	14826135	2970	2970	2970	2970	2
598	20240328	093400	14820195	2970	2970	2970	2970	100
599	20240328	093300	14523195	2970	2970	2970	2970	51
600	20240328	093200	14371725	2970	2970	2970	2970	549
601	20240328	093100	12741195	2970	2970	2970	2970	0
602	20240328	093000	12741195	2970	2970	2970	2970	0
603	20240328	092900	12741195	2970	2970	2970	2970	0
604	20240328	092800	12741195	2970	2970	2970	2970	0
605	20240328	092700	12741195	2970	2970	2970	2970	0
606	20240328	092600	12741195	2970	2970	2970	2970	0
607	20240328	092500	12741195	2970	2970	2970	2970	0
608	20240328	092400	12741195	2970	2970	2970	2970	0
609	20240328	092300	12741195	2970	2970	2970	2970	5
610	20240328	092200	12726345	2970	2960	2970	2960	102
611	20240328	092100	12424165	2955	2955	2955	2955	882
612	20240328	092000	9817855	2955	2955	2955	2955	8
613	20240328	091900	9794215	2955	2955	2955	2955	365
614	20240328	091800	8715640	2955	2950	2955	2950	851
615	20240328	091700	6203190	2955	2965	2965	2955	914
616	20240328	091600	3497320	2965	2965	2965	2965	0
617	20240328	091500	3497320	2965	2965	2965	2965	0
618	20240328	091400	3497320	2965	2960	2965	2960	93
619	20240328	091300	3221830	2955	2955	2955	2955	8
620	20240328	091200	3198190	2955	2960	2960	2955	53
621	20240328	091100	3041360	2960	2960	2960	2960	0
622	20240328	091000	3041360	2960	2960	2960	2960	0
623	20240328	090900	3041360	2960	2960	2960	2960	20
624	20240328	090800	2982160	2960	2955	2960	2955	42
625	20240328	090700	2858020	2955	2955	2955	2955	1
626	20240328	090600	2855065	2960	2960	2960	2960	8
627	20240328	090500	2831385	2960	2965	2965	2960	13
628	20240328	090400	2792895	2970	2970	2970	2970	312
629	20240328	090300	1866255	2970	2970	2970	2970	4
630	20240328	090200	1854375	2990	2970	2990	2970	50
631	20240328	090100	1705290	2955	2955	2955	2955	0
632	20240328	090000	1705290	2955	2940	2955	2940	580