KissMeData/100220/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	194600	750197660	4960	4960	4960	4960	3287
3	20240328	194500	750197660	4960	4960	4960	4960	0
4	20240328	194400	750197660	4960	4960	4960	4960	0
5	20240328	194300	750197660	4960	4960	4960	4960	0
6	20240328	194200	750197660	4960	4960	4960	4960	0
7	20240328	194100	750197660	4960	4960	4960	4960	0
8	20240328	194000	750197660	4960	4960	4960	4960	0
9	20240328	193900	750197660	4960	4960	4960	4960	0
10	20240328	193800	750197660	4960	4960	4960	4960	0
11	20240328	193700	750197660	4960	4960	4960	4960	0
12	20240328	193600	750197660	4960	4960	4960	4960	0
13	20240328	193500	750197660	4960	4960	4960	4960	0
14	20240328	193400	750197660	4960	4960	4960	4960	0
15	20240328	193300	750197660	4960	4960	4960	4960	0
16	20240328	193200	750197660	4960	4960	4960	4960	0
17	20240328	193100	750197660	4960	4960	4960	4960	0
18	20240328	193000	750197660	4960	4960	4960	4960	0
19	20240328	192900	750197660	4960	4960	4960	4960	0
20	20240328	192800	750197660	4960	4960	4960	4960	0
21	20240328	192700	750197660	4960	4960	4960	4960	0
22	20240328	192600	750197660	4960	4960	4960	4960	0
23	20240328	192500	750197660	4960	4960	4960	4960	0
24	20240328	192400	750197660	4960	4960	4960	4960	0
25	20240328	192300	750197660	4960	4960	4960	4960	0
26	20240328	192200	750197660	4960	4960	4960	4960	0
27	20240328	192100	750197660	4960	4960	4960	4960	0
28	20240328	192000	750197660	4960	4960	4960	4960	0
29	20240328	191900	750197660	4960	4960	4960	4960	0
30	20240328	191800	750197660	4960	4960	4960	4960	0
31	20240328	191700	750197660	4960	4960	4960	4960	0
32	20240328	191600	750197660	4960	4960	4960	4960	3287
33	20240328	191500	750197660	4960	4960	4960	4960	0
34	20240328	191400	750197660	4960	4960	4960	4960	0
35	20240328	191300	750197660	4960	4960	4960	4960	0
36	20240328	191200	750197660	4960	4960	4960	4960	0
37	20240328	191100	750197660	4960	4960	4960	4960	0
38	20240328	191000	750197660	4960	4960	4960	4960	0
39	20240328	190900	750197660	4960	4960	4960	4960	0
40	20240328	190800	750197660	4960	4960	4960	4960	0
41	20240328	190700	750197660	4960	4960	4960	4960	0
42	20240328	190600	750197660	4960	4960	4960	4960	0
43	20240328	190500	750197660	4960	4960	4960	4960	0
44	20240328	190400	750197660	4960	4960	4960	4960	0
45	20240328	190300	750197660	4960	4960	4960	4960	0
46	20240328	190200	750197660	4960	4960	4960	4960	0
47	20240328	190100	750197660	4960	4960	4960	4960	0
48	20240328	190000	750197660	4960	4960	4960	4960	0
49	20240328	185900	750197660	4960	4960	4960	4960	0
50	20240328	185800	750197660	4960	4960	4960	4960	0
51	20240328	185700	750197660	4960	4960	4960	4960	0
52	20240328	185600	750197660	4960	4960	4960	4960	0
53	20240328	185500	750197660	4960	4960	4960	4960	0
54	20240328	185400	750197660	4960	4960	4960	4960	0
55	20240328	185300	750197660	4960	4960	4960	4960	0
56	20240328	185200	750197660	4960	4960	4960	4960	0
57	20240328	185100	750197660	4960	4960	4960	4960	0
58	20240328	185000	750197660	4960	4960	4960	4960	0
59	20240328	184900	750197660	4960	4960	4960	4960	0
60	20240328	184800	750197660	4960	4960	4960	4960	0
61	20240328	184700	750197660	4960	4960	4960	4960	0
62	20240328	184600	750197660	4960	4960	4960	4960	3287
63	20240328	184500	750197660	4960	4960	4960	4960	0
64	20240328	184400	750197660	4960	4960	4960	4960	0
65	20240328	184300	750197660	4960	4960	4960	4960	0
66	20240328	184200	750197660	4960	4960	4960	4960	0
67	20240328	184100	750197660	4960	4960	4960	4960	0
68	20240328	184000	750197660	4960	4960	4960	4960	0
69	20240328	183900	750197660	4960	4960	4960	4960	0
70	20240328	183800	750197660	4960	4960	4960	4960	0
71	20240328	183700	750197660	4960	4960	4960	4960	0
72	20240328	183600	750197660	4960	4960	4960	4960	0
73	20240328	183500	750197660	4960	4960	4960	4960	0
74	20240328	183400	750197660	4960	4960	4960	4960	0
75	20240328	183300	750197660	4960	4960	4960	4960	0
76	20240328	183200	750197660	4960	4960	4960	4960	0
77	20240328	183100	750197660	4960	4960	4960	4960	0
78	20240328	183000	750197660	4960	4960	4960	4960	0
79	20240328	182900	750197660	4960	4960	4960	4960	0
80	20240328	182800	750197660	4960	4960	4960	4960	0
81	20240328	182700	750197660	4960	4960	4960	4960	0
82	20240328	182600	750197660	4960	4960	4960	4960	0
83	20240328	182500	750197660	4960	4960	4960	4960	0
84	20240328	182400	750197660	4960	4960	4960	4960	0
85	20240328	182300	750197660	4960	4960	4960	4960	0
86	20240328	182200	750197660	4960	4960	4960	4960	0
87	20240328	182100	750197660	4960	4960	4960	4960	0
88	20240328	182000	750197660	4960	4960	4960	4960	0
89	20240328	181900	750197660	4960	4960	4960	4960	0
90	20240328	181800	750197660	4960	4960	4960	4960	0
91	20240328	181700	750197660	4960	4960	4960	4960	0
92	20240328	181600	750197660	4960	4960	4960	4960	3287
93	20240328	181500	750197660	4960	4960	4960	4960	0
94	20240328	181400	750197660	4960	4960	4960	4960	0
95	20240328	181300	750197660	4960	4960	4960	4960	0
96	20240328	181200	750197660	4960	4960	4960	4960	0
97	20240328	181100	750197660	4960	4960	4960	4960	0
98	20240328	181000	750197660	4960	4960	4960	4960	0
99	20240328	180900	750197660	4960	4960	4960	4960	0
100	20240328	180800	750197660	4960	4960	4960	4960	0
101	20240328	180700	750197660	4960	4960	4960	4960	0
102	20240328	180600	750197660	4960	4960	4960	4960	0
103	20240328	180500	750197660	4960	4960	4960	4960	0
104	20240328	180400	750197660	4960	4960	4960	4960	0
105	20240328	180300	750197660	4960	4960	4960	4960	0
106	20240328	180200	750197660	4960	4960	4960	4960	0
107	20240328	180100	750197660	4960	4960	4960	4960	0
108	20240328	180000	750197660	4960	4960	4960	4960	0
109	20240328	175900	750197660	4960	4960	4960	4960	0
110	20240328	175800	750197660	4960	4960	4960	4960	0
111	20240328	175700	750197660	4960	4960	4960	4960	0
112	20240328	175600	750197660	4960	4960	4960	4960	0
113	20240328	175500	750197660	4960	4960	4960	4960	0
114	20240328	175400	750197660	4960	4960	4960	4960	0
115	20240328	175300	750197660	4960	4960	4960	4960	0
116	20240328	175200	750197660	4960	4960	4960	4960	0
117	20240328	175100	750197660	4960	4960	4960	4960	0
118	20240328	175000	750197660	4960	4960	4960	4960	0
119	20240328	174900	750197660	4960	4960	4960	4960	0
120	20240328	174800	750197660	4960	4960	4960	4960	0
121	20240328	174700	750197660	4960	4960	4960	4960	0
122	20240328	174600	750197660	4960	4960	4960	4960	3287
123	20240328	174500	750197660	4960	4960	4960	4960	0
124	20240328	174400	750197660	4960	4960	4960	4960	0
125	20240328	174300	750197660	4960	4960	4960	4960	0
126	20240328	174200	750197660	4960	4960	4960	4960	0
127	20240328	174100	750197660	4960	4960	4960	4960	0
128	20240328	174000	750197660	4960	4960	4960	4960	0
129	20240328	173900	750197660	4960	4960	4960	4960	0
130	20240328	173800	750197660	4960	4960	4960	4960	0
131	20240328	173700	750197660	4960	4960	4960	4960	0
132	20240328	173600	750197660	4960	4960	4960	4960	0
133	20240328	173500	750197660	4960	4960	4960	4960	0
134	20240328	173400	750197660	4960	4960	4960	4960	0
135	20240328	173300	750197660	4960	4960	4960	4960	0
136	20240328	173200	750197660	4960	4960	4960	4960	0
137	20240328	173100	750197660	4960	4960	4960	4960	0
138	20240328	173000	750197660	4960	4960	4960	4960	0
139	20240328	172900	750197660	4960	4960	4960	4960	0
140	20240328	172800	750197660	4960	4960	4960	4960	0
141	20240328	172700	750197660	4960	4960	4960	4960	0
142	20240328	172600	750197660	4960	4960	4960	4960	0
143	20240328	172500	750197660	4960	4960	4960	4960	0
144	20240328	172400	750197660	4960	4960	4960	4960	0
145	20240328	172300	750197660	4960	4960	4960	4960	0
146	20240328	172200	750197660	4960	4960	4960	4960	0
147	20240328	172100	750197660	4960	4960	4960	4960	0
148	20240328	172000	750197660	4960	4960	4960	4960	0
149	20240328	171900	750197660	4960	4960	4960	4960	0
150	20240328	171800	750197660	4960	4960	4960	4960	0
151	20240328	171700	750197660	4960	4960	4960	4960	0
152	20240328	171600	750197660	4960	4960	4960	4960	3287
153	20240328	171500	750197660	4960	4960	4960	4960	0
154	20240328	171400	750197660	4960	4960	4960	4960	0
155	20240328	171300	750197660	4960	4960	4960	4960	0
156	20240328	171200	750197660	4960	4960	4960	4960	0
157	20240328	171100	750197660	4960	4960	4960	4960	0
158	20240328	171000	750197660	4960	4960	4960	4960	0
159	20240328	170900	750197660	4960	4960	4960	4960	0
160	20240328	170800	750197660	4960	4960	4960	4960	0
161	20240328	170700	750197660	4960	4960	4960	4960	0
162	20240328	170600	750197660	4960	4960	4960	4960	0
163	20240328	170500	750197660	4960	4960	4960	4960	0
164	20240328	170400	750197660	4960	4960	4960	4960	0
165	20240328	170300	750197660	4960	4960	4960	4960	0
166	20240328	170200	750197660	4960	4960	4960	4960	0
167	20240328	170100	750197660	4960	4960	4960	4960	0
168	20240328	170000	750197660	4960	4960	4960	4960	0
169	20240328	165900	750197660	4960	4960	4960	4960	0
170	20240328	165800	750197660	4960	4960	4960	4960	0
171	20240328	165700	750197660	4960	4960	4960	4960	0
172	20240328	165600	750197660	4960	4960	4960	4960	0
173	20240328	165500	750197660	4960	4960	4960	4960	0
174	20240328	165400	750197660	4960	4960	4960	4960	0
175	20240328	165300	750197660	4960	4960	4960	4960	0
176	20240328	165200	750197660	4960	4960	4960	4960	0
177	20240328	165100	750197660	4960	4960	4960	4960	0
178	20240328	165000	750197660	4960	4960	4960	4960	0
179	20240328	164900	750197660	4960	4960	4960	4960	0
180	20240328	164800	750197660	4960	4960	4960	4960	0
181	20240328	164700	750197660	4960	4960	4960	4960	0
182	20240328	164600	750197660	4960	4960	4960	4960	3287
183	20240328	164500	750197660	4960	4960	4960	4960	0
184	20240328	164400	750197660	4960	4960	4960	4960	0
185	20240328	164300	750197660	4960	4960	4960	4960	0
186	20240328	164200	750197660	4960	4960	4960	4960	0
187	20240328	164100	750197660	4960	4960	4960	4960	0
188	20240328	164000	750197660	4960	4960	4960	4960	0
189	20240328	163900	750197660	4960	4960	4960	4960	0
190	20240328	163800	750197660	4960	4960	4960	4960	0
191	20240328	163700	750197660	4960	4960	4960	4960	0
192	20240328	163600	750197660	4960	4960	4960	4960	0
193	20240328	163500	750197660	4960	4960	4960	4960	0
194	20240328	163400	750197660	4960	4960	4960	4960	0
195	20240328	163300	750197660	4960	4960	4960	4960	0
196	20240328	163200	750197660	4960	4960	4960	4960	0
197	20240328	163100	750197660	4960	4960	4960	4960	0
198	20240328	163000	750197660	4960	4960	4960	4960	0
199	20240328	162900	750197660	4960	4960	4960	4960	0
200	20240328	162800	750197660	4960	4960	4960	4960	0
201	20240328	162700	750197660	4960	4960	4960	4960	0
202	20240328	162600	750197660	4960	4960	4960	4960	0
203	20240328	162500	750197660	4960	4960	4960	4960	0
204	20240328	162400	750197660	4960	4960	4960	4960	0
205	20240328	162300	750197660	4960	4960	4960	4960	0
206	20240328	162200	750197660	4960	4960	4960	4960	0
207	20240328	162100	750197660	4960	4960	4960	4960	0
208	20240328	162000	750197660	4960	4960	4960	4960	0
209	20240328	161900	750197660	4960	4960	4960	4960	0
210	20240328	161800	750197660	4960	4960	4960	4960	0
211	20240328	161700	750197660	4960	4960	4960	4960	0
212	20240328	161600	750197660	4960	4960	4960	4960	3287
213	20240328	161500	750197660	4960	4960	4960	4960	0
214	20240328	161400	750197660	4960	4960	4960	4960	0
215	20240328	161300	750197660	4960	4960	4960	4960	0
216	20240328	161200	750197660	4960	4960	4960	4960	0
217	20240328	161100	750197660	4960	4960	4960	4960	0
218	20240328	161000	750197660	4960	4960	4960	4960	0
219	20240328	160900	750197660	4960	4960	4960	4960	0
220	20240328	160800	750197660	4960	4960	4960	4960	0
221	20240328	160700	750197660	4960	4960	4960	4960	0
222	20240328	160600	750197660	4960	4960	4960	4960	0
223	20240328	160500	750197660	4960	4960	4960	4960	0
224	20240328	160400	750197660	4960	4960	4960	4960	0
225	20240328	160300	750197660	4960	4960	4960	4960	0
226	20240328	160200	750197660	4960	4960	4960	4960	0
227	20240328	160100	750197660	4960	4960	4960	4960	0
228	20240328	160000	750197660	4960	4960	4960	4960	0
229	20240328	155900	750197660	4960	4960	4960	4960	0
230	20240328	155800	750197660	4960	4960	4960	4960	0
231	20240328	155700	750197660	4960	4960	4960	4960	0
232	20240328	155600	750197660	4960	4960	4960	4960	0
233	20240328	155500	750197660	4960	4960	4960	4960	0
234	20240328	155400	750197660	4960	4960	4960	4960	0
235	20240328	155300	750197660	4960	4960	4960	4960	0
236	20240328	155200	750197660	4960	4960	4960	4960	0
237	20240328	155100	750197660	4960	4960	4960	4960	0
238	20240328	155000	750197660	4960	4960	4960	4960	0
239	20240328	154900	750197660	4960	4960	4960	4960	0
240	20240328	154800	750197660	4960	4960	4960	4960	0
241	20240328	154700	750197660	4960	4960	4960	4960	0
242	20240328	154600	750197660	4960	4960	4960	4960	3287
243	20240328	154500	750197660	4960	4960	4960	4960	0
244	20240328	154400	750197660	4960	4960	4960	4960	0
245	20240328	154300	750197660	4960	4960	4960	4960	0
246	20240328	154200	750197660	4960	4960	4960	4960	0
247	20240328	154100	750197660	4960	4960	4960	4960	0
248	20240328	154000	750197660	4960	4960	4960	4960	0
249	20240328	153900	750197660	4960	4960	4960	4960	0
250	20240328	153800	750197660	4960	4960	4960	4960	0
251	20240328	153700	750197660	4960	4960	4960	4960	0
252	20240328	153600	750197660	4960	4960	4960	4960	0
253	20240328	153500	750197660	4960	4960	4960	4960	0
254	20240328	153400	750197660	4960	4960	4960	4960	0
255	20240328	153300	750197660	4960	4960	4960	4960	0
256	20240328	153200	750197660	4960	4960	4960	4960	0
257	20240328	153100	750197660	4960	4960	4960	4960	0
258	20240328	153000	750197660	4960	4960	4960	4960	3287
259	20240328	152900	733894140	4960	4960	4960	4960	0
260	20240328	152800	733894140	4960	4960	4960	4960	0
261	20240328	152700	733894140	4960	4960	4960	4960	0
262	20240328	152600	733894140	4960	4960	4960	4960	0
263	20240328	152500	733894140	4960	4960	4960	4960	0
264	20240328	152400	733894140	4960	4960	4960	4960	0
265	20240328	152300	733894140	4960	4960	4960	4960	0
266	20240328	152200	733894140	4960	4960	4960	4960	0
267	20240328	152100	733894140	4960	4960	4960	4960	0
268	20240328	152000	733894140	4960	4960	4960	4960	0
269	20240328	151900	733894140	4960	4970	4970	4960	318
270	20240328	151800	732315415	4970	4970	4970	4970	192
271	20240328	151700	731361175	4970	4970	4970	4970	435
272	20240328	151600	729199225	4965	4970	4970	4965	183
273	20240328	151500	728290620	4955	4960	4960	4955	15
274	20240328	151400	728216255	4960	4955	4960	4955	34
275	20240328	151300	728047755	4955	4960	4970	4955	35
276	20240328	151200	727874260	4960	4955	4960	4955	73
277	20240328	151100	727512505	4955	4955	4955	4955	6
278	20240328	151000	727482775	4955	4970	4970	4955	190
279	20240328	150900	726541085	4970	4970	4970	4970	1
280	20240328	150800	726536115	4955	4960	4960	4955	1775
281	20240328	150700	717737095	4960	4975	4975	4955	2461
282	20240328	150600	705535285	4975	4965	4975	4965	248
283	20240328	150500	704303515	4965	4965	4965	4965	300
284	20240328	150400	702814015	4975	4965	4975	4965	92
285	20240328	150300	702356635	4975	4965	4975	4965	2
286	20240328	150200	702346695	4960	4965	4970	4960	141
287	20240328	150100	701647315	4975	4975	4975	4960	810
288	20240328	150000	697628280	4965	4975	4975	4965	104
289	20240328	145900	697111910	4970	4975	4975	4965	135
290	20240328	145800	696441390	4970	4970	4975	4970	3
291	20240328	145700	696426475	4975	4975	4975	4975	5
292	20240328	145600	696401600	4970	4975	4980	4970	14
293	20240328	145500	696331950	4955	4965	4965	4955	230
294	20240328	145400	695192235	4975	4975	4975	4970	3
295	20240328	145300	695177315	4955	4960	4980	4955	111
296	20240328	145200	694626995	4965	4965	4970	4955	959
297	20240328	145100	689867775	4965	4955	4965	4950	1323
298	20240328	145000	683313930	4970	4970	4970	4970	1
299	20240328	144900	683308960	4975	4975	4975	4975	0
300	20240328	144800	683308960	4975	4975	4975	4955	44
301	20240328	144700	683090860	4980	4980	4980	4980	41
302	20240328	144600	682886680	4980	4965	4980	4950	5285
303	20240328	144500	656723290	4980	4975	4980	4970	115
304	20240328	144400	656151720	4990	4990	4990	4990	1
305	20240328	144300	656146730	4990	4985	4995	4980	21
306	20240328	144200	656041995	4985	4985	4995	4985	13
307	20240328	144100	655977080	4985	4990	4995	4985	8
308	20240328	144000	655937160	4995	4995	4995	4985	6
309	20240328	143900	655907215	4995	4990	4995	4985	5
310	20240328	143800	655882265	5000	4975	5000	4975	965
311	20240328	143700	651077240	4975	4975	4975	4975	1
312	20240328	143600	651072265	4970	4970	4970	4970	10
313	20240328	143500	651022565	4950	4975	4975	4950	2813
314	20240328	143400	637078805	4980	4980	4980	4980	101
315	20240328	143300	636575825	4980	4980	4980	4980	0
316	20240328	143200	636575825	4980	4980	4980	4980	21
317	20240328	143100	636471245	4980	4980	4980	4980	114
318	20240328	143000	635903525	4980	4980	4980	4980	23
319	20240328	142900	635788985	4980	4980	4980	4980	15
320	20240328	142800	635714285	4980	4960	4980	4955	889
321	20240328	142700	631308220	4980	4980	4980	4980	60
322	20240328	142600	631009420	4980	4955	4980	4955	865
323	20240328	142500	626723320	4980	4980	4980	4980	4
324	20240328	142400	626703400	4970	4980	4980	4955	1129
325	20240328	142300	621103510	4980	4980	4980	4980	0
326	20240328	142200	621103510	4980	4960	4980	4955	575
327	20240328	142100	618252765	4960	4985	4985	4960	908
328	20240328	142000	613746465	4990	4990	4990	4990	5
329	20240328	141900	613721515	4990	4990	4990	4985	107
330	20240328	141800	613188090	4990	4990	4990	4990	211
331	20240328	141700	612135200	4985	4985	4985	4985	22
332	20240328	141600	612025530	4990	4990	4990	4990	6
333	20240328	141500	611995590	4990	4990	4990	4990	1
334	20240328	141400	611990600	4990	4990	4990	4990	2
335	20240328	141300	611980620	4990	4990	4990	4990	0
336	20240328	141200	611980620	4990	4990	4990	4990	1
337	20240328	141100	611975630	4990	4990	4990	4970	244
338	20240328	141000	610762175	4990	4995	4995	4985	770
339	20240328	140900	606922165	4995	4995	4995	4985	83
340	20240328	140800	606508385	4990	4995	5000	4990	26
341	20240328	140700	606378580	5000	4995	5000	4995	9
342	20240328	140600	606333605	4995	4985	4995	4985	256
343	20240328	140500	605056700	4985	4975	4985	4975	2140
344	20240328	140400	594393320	4965	4980	4980	4965	91
345	20240328	140300	593941340	4980	4980	4980	4980	201
346	20240328	140200	592940360	4980	4980	4980	4980	305
347	20240328	140100	591421460	4965	4965	4965	4965	100
348	20240328	140000	590924960	4985	4985	4985	4985	203
349	20240328	135900	589913005	4985	4985	4985	4985	1
350	20240328	135800	589908020	4975	5000	5000	4950	10363
351	20240328	135700	538440485	5000	5000	5000	5000	0
352	20240328	135600	538440485	5000	5000	5000	5000	11
353	20240328	135500	538385485	5000	4995	5000	4995	7
354	20240328	135400	538350490	5000	5000	5000	5000	0
355	20240328	135300	538350490	5000	4995	5000	4995	21
356	20240328	135200	538245590	5000	5000	5000	5000	12
357	20240328	135100	538185590	4995	4995	4995	4995	0
358	20240328	135000	538185590	4995	5010	5010	4995	46
359	20240328	134900	537955725	5010	5010	5010	5010	3
360	20240328	134800	537940695	5000	5000	5000	5000	3
361	20240328	134700	537925695	5010	5000	5010	5000	6
362	20240328	134600	537895675	5000	5000	5000	5000	122
363	20240328	134500	537285675	5000	5000	5000	5000	20
364	20240328	134400	537185675	5000	5000	5000	5000	3
365	20240328	134300	537170675	5000	5000	5000	5000	19
366	20240328	134200	537075675	5000	5000	5000	5000	1
367	20240328	134100	537070675	5010	5010	5010	5010	0
368	20240328	134000	537070675	5010	5010	5010	5010	1
369	20240328	133900	537065665	5010	5000	5020	5000	1101
370	20240328	133800	531547095	5000	5000	5000	4985	586
371	20240328	133700	528625790	5000	4995	5000	4995	8
372	20240328	133600	528585795	5000	4980	5000	4980	2145
373	20240328	133500	517901540	4985	5020	5020	4980	14957
374	20240328	133400	443134760	5020	5020	5020	5020	2
375	20240328	133300	443124720	5010	5020	5020	5010	3
376	20240328	133200	443109680	5020	5020	5020	5020	300
377	20240328	133100	441603680	5020	5020	5020	5020	4
378	20240328	133000	441583600	5020	5020	5020	5020	2
379	20240328	132900	441573560	5020	5020	5020	5020	1
380	20240328	132800	441568540	5020	5020	5020	5010	35
381	20240328	132700	441392890	5020	5020	5020	5020	1
382	20240328	132600	441387870	5020	5020	5020	5020	40
383	20240328	132500	441187070	5010	5020	5020	5010	220
384	20240328	132400	440084570	5020	5020	5020	5020	1
385	20240328	132300	440079550	5020	5020	5020	5020	31
386	20240328	132200	439923930	5030	5030	5030	5030	0
387	20240328	132100	439923930	5030	5010	5030	5010	231
388	20240328	132000	438766600	5030	5020	5030	5020	504
389	20240328	131900	436236480	5020	5020	5020	5020	0
390	20240328	131800	436236480	5020	5020	5020	5010	20
391	20240328	131700	436136220	5020	5020	5020	5020	509
392	20240328	131600	433581040	5020	5010	5020	5010	275
393	20240328	131500	432203280	5020	5010	5020	5010	3
394	20240328	131400	432188240	5010	5020	5020	5010	4
395	20240328	131300	432168170	5020	5020	5020	5020	1
396	20240328	131200	432163150	5020	5020	5020	5020	0
397	20240328	131100	432163150	5020	5020	5020	5020	2
398	20240328	131000	432153110	5020	5020	5020	5020	22
399	20240328	130900	432042670	5020	5020	5020	5020	83
400	20240328	130800	431626010	5020	5020	5020	5020	1
401	20240328	130700	431620990	5020	5020	5020	5020	1
402	20240328	130600	431615970	5020	5020	5020	5020	150
403	20240328	130500	430862970	5020	5020	5020	5020	22
404	20240328	130400	430752530	5020	5020	5030	5020	24
405	20240328	130300	430631980	5010	5020	5020	5010	600
406	20240328	130200	427620980	5020	5020	5020	5020	1
407	20240328	130100	427615960	5010	5030	5030	5010	3
408	20240328	130000	427600910	5030	5030	5030	5030	0
409	20240328	125900	427600910	5030	5030	5030	5030	1
410	20240328	125800	427595880	5020	5030	5030	5020	2
411	20240328	125700	427585830	5020	5030	5030	5020	661
412	20240328	125600	424267600	5020	5020	5020	5020	0
413	20240328	125500	424267600	5020	5020	5030	5020	8
414	20240328	125400	424227430	5040	5020	5040	5020	135
415	20240328	125300	423549710	5020	5020	5020	5020	1764
416	20240328	125200	414694430	5040	5040	5040	5040	3
417	20240328	125100	414679310	5040	5040	5040	5040	1
418	20240328	125000	414674270	5020	5020	5020	5020	97
419	20240328	124900	414187330	5030	5030	5030	5030	1
420	20240328	124800	414182300	5030	5040	5040	5030	3
421	20240328	124700	414167200	5040	5040	5040	5040	0
422	20240328	124600	414167200	5040	5020	5040	5020	486
423	20240328	124500	411727460	5030	5030	5040	5030	31
424	20240328	124400	411571510	5030	5030	5030	5030	91
425	20240328	124300	411113780	5030	5030	5030	5020	12
426	20240328	124200	411053430	5040	5030	5040	5030	141
427	20240328	124100	410344140	5030	5040	5040	5030	15
428	20240328	124000	410268660	5030	5030	5040	5030	8
429	20240328	123900	410228390	5040	5040	5040	5030	3
430	20240328	123800	410213280	5030	5030	5030	5030	71
431	20240328	123700	409856150	5030	5030	5030	5030	1
432	20240328	123600	409851120	5050	5030	5050	5030	504
433	20240328	123500	407315940	5020	5050	5050	5020	570
434	20240328	123400	404449320	5060	5030	5060	5030	258
435	20240328	123300	403150710	5040	5040	5040	5040	166
436	20240328	123200	402314070	5040	5040	5040	5040	71
437	20240328	123100	401956230	5040	5040	5040	5040	10
438	20240328	123000	401905830	5040	5040	5040	5040	1
439	20240328	122900	401900790	5040	5040	5040	5030	12
440	20240328	122800	401840370	5040	5040	5040	5030	124
441	20240328	122700	401216570	5020	5020	5020	5020	0
442	20240328	122600	401216570	5020	5040	5040	5020	43
443	20240328	122500	401000490	5040	5040	5040	5040	8
444	20240328	122400	400960170	5040	5030	5040	5030	10
445	20240328	122300	400909840	5020	5030	5040	5020	1101
446	20240328	122200	395372800	5040	5040	5040	5040	21
447	20240328	122100	395266960	5030	5030	5040	5030	320
448	20240328	122000	393657300	5030	5030	5030	5030	2
449	20240328	121900	393647240	5030	5030	5030	5030	1
450	20240328	121800	393642210	5030	5030	5030	5030	10
451	20240328	121700	393591910	5030	5030	5030	5020	529
452	20240328	121600	390931270	5030	5030	5030	5030	38
453	20240328	121500	390740130	5030	5030	5030	5030	1200
454	20240328	121400	384704130	5030	5030	5030	5030	1
455	20240328	121300	384699100	5030	5030	5030	5030	2
456	20240328	121200	384689040	5030	5030	5030	5030	51
457	20240328	121100	384432510	5030	5030	5030	5030	51
458	20240328	121000	384175980	5030	5030	5030	5030	2
459	20240328	120900	384165920	5030	5030	5030	5030	51
460	20240328	120800	383909390	5030	5030	5030	5030	0
461	20240328	120700	383909390	5030	5030	5030	5030	2
462	20240328	120600	383899330	5030	5030	5030	5030	21
463	20240328	120500	383793700	5030	5030	5030	5030	58
464	20240328	120400	383501960	5020	5020	5020	5020	521
465	20240328	120300	380886540	5020	5030	5030	5020	46
466	20240328	120200	380655210	5030	5030	5030	5030	0
467	20240328	120100	380655210	5030	5020	5030	5020	148
468	20240328	120000	379912240	5030	5030	5030	5030	11
469	20240328	115900	379856910	5010	5010	5010	5010	495
470	20240328	115800	377376960	5020	5020	5020	5020	250
471	20240328	115700	376121960	5030	5020	5030	5020	150
472	20240328	115600	375368950	5020	5030	5030	5020	2
473	20240328	115500	375358900	5020	5020	5020	5020	143
474	20240328	115400	374641040	5030	5030	5030	5030	1
475	20240328	115300	374636010	5020	5020	5020	5020	274
476	20240328	115200	373260530	5020	5020	5020	5020	581
477	20240328	115100	370343910	5030	5030	5030	5030	1
478	20240328	115000	370338880	5030	5030	5030	5030	1
479	20240328	114900	370333850	5030	5030	5030	5030	103
480	20240328	114800	369815760	5030	5030	5030	5030	12
481	20240328	114700	369755400	5030	5020	5030	5020	502
482	20240328	114600	367235340	5030	5030	5030	5030	150
483	20240328	114500	366480840	5030	5030	5030	5030	1
484	20240328	114400	366475810	5030	5030	5030	5030	18
485	20240328	114300	366385270	5030	5030	5030	5030	0
486	20240328	114200	366385270	5030	5030	5030	5030	6
487	20240328	114100	366355090	5020	5030	5030	5020	1020
488	20240328	114000	361234680	5040	5020	5040	5010	679
489	20240328	113900	357829850	5040	5040	5040	5040	0
490	20240328	113800	357829850	5040	5040	5040	5040	22
491	20240328	113700	357718970	5040	5040	5040	5040	1
492	20240328	113600	357713930	5020	5020	5020	5020	872
493	20240328	113500	353336490	5040	5020	5040	5020	176
494	20240328	113400	352452950	5020	5020	5040	5020	296
495	20240328	113300	350966960	5020	5030	5030	5020	1106
496	20240328	113200	345404710	5040	5030	5040	5020	3024
497	20240328	113100	330208800	5040	5060	5060	5040	308
498	20240328	113000	328656440	5050	5060	5060	5050	4
499	20240328	112900	328636220	5070	5040	5070	5040	1859
500	20240328	112800	319266680	5050	5060	5070	5050	5
501	20240328	112700	319241390	5070	5070	5070	5070	101
502	20240328	112600	318729320	5070	5070	5070	5070	0
503	20240328	112500	318729320	5070	5070	5070	5070	1
504	20240328	112400	318724250	5070	5070	5070	5070	1
505	20240328	112300	318719180	5050	5050	5050	5050	0
506	20240328	112200	318719180	5050	5040	5050	5040	388
507	20240328	112100	316760150	5040	5080	5080	5040	151
508	20240328	112000	315997070	5070	5050	5070	5050	1991
509	20240328	111900	305903680	5050	5050	5050	5040	558
510	20240328	111800	303091070	5050	5050	5050	5050	107
511	20240328	111700	302550720	5050	5050	5050	5050	72
512	20240328	111600	302187120	5050	5050	5050	5050	618
513	20240328	111500	299066220	5050	5050	5050	5050	1
514	20240328	111400	299061170	5050	5050	5050	5050	0
515	20240328	111300	299061170	5050	5050	5050	5050	10
516	20240328	111200	299010670	5050	5070	5070	5030	518
517	20240328	111100	296401080	5070	5070	5070	5070	1
518	20240328	111000	296396010	5050	5050	5050	5050	0
519	20240328	110900	296396010	5050	5050	5070	5050	589
520	20240328	110800	293421540	5050	5080	5080	5050	6011
521	20240328	110700	263039650	5080	5080	5080	5080	5
522	20240328	110600	263014250	5080	5080	5080	5080	119
523	20240328	110500	262409730	5080	5080	5080	5080	1
524	20240328	110400	262404650	5070	5070	5070	5070	440
525	20240328	110300	260173850	5070	5080	5090	5070	757
526	20240328	110200	256335790	5080	5110	5110	5080	1207
527	20240328	110100	250204100	5100	5100	5100	5100	1
528	20240328	110000	250199000	5110	5110	5110	5110	1
529	20240328	105900	250193890	5110	5110	5110	5110	783
530	20240328	105800	246192760	5110	5110	5110	5110	0
531	20240328	105700	246192760	5110	5090	5110	5080	1249
532	20240328	105600	239847420	5110	5110	5110	5110	1
533	20240328	105500	239842310	5110	5110	5110	5110	1
534	20240328	105400	239837200	5110	5110	5110	5090	25
535	20240328	105300	239709710	5110	5110	5110	5110	1
536	20240328	105200	239704600	5110	5110	5110	5110	2
537	20240328	105100	239694380	5110	5110	5110	5110	0
538	20240328	105000	239694380	5110	5110	5110	5110	1
539	20240328	104900	239689270	5080	5110	5110	5080	191
540	20240328	104800	238718830	5110	5110	5110	5110	2
541	20240328	104700	238708610	5110	5090	5110	5080	564
542	20240328	104600	235839930	5110	5110	5110	5110	1
543	20240328	104500	235834820	5110	5090	5110	5090	9
544	20240328	104400	235788930	5110	5090	5110	5090	4
545	20240328	104300	235768550	5090	5120	5120	5090	5
546	20240328	104200	235743070	5120	5120	5120	5120	0
547	20240328	104100	235743070	5120	5120	5120	5120	4
548	20240328	104000	235722590	5120	5120	5120	5120	11
549	20240328	103900	235666270	5120	5120	5120	5120	3
550	20240328	103800	235650910	5090	5120	5120	5090	14
551	20240328	103700	235579590	5120	5090	5130	5090	14
552	20240328	103600	235508180	5090	5130	5130	5090	24
553	20240328	103500	235385980	5130	5130	5130	5130	0
554	20240328	103400	235385980	5130	5100	5130	5090	1391
555	20240328	103300	228296580	5130	5130	5130	5130	1
556	20240328	103200	228291450	5130	5130	5130	5130	0
557	20240328	103100	228291450	5130	5130	5130	5130	8
558	20240328	103000	228250410	5130	5130	5130	5130	1
559	20240328	102900	228245280	5130	5120	5130	5120	1000
560	20240328	102800	223116200	5130	5130	5130	5130	1
561	20240328	102700	223111070	5130	5130	5130	5130	1
562	20240328	102600	223105940	5130	5130	5130	5130	173
563	20240328	102500	222218450	5120	5120	5120	5120	5
564	20240328	102400	222192850	5120	5120	5120	5120	1
565	20240328	102300	222187730	5110	5110	5110	5110	17
566	20240328	102200	222100860	5110	5110	5110	5110	0
567	20240328	102100	222100860	5110	5110	5110	5110	1
568	20240328	102000	222095750	5110	5110	5110	5110	2
569	20240328	101900	222085530	5110	5110	5110	5110	6
570	20240328	101800	222054870	5100	5100	5100	5100	495
571	20240328	101700	219530370	5100	5100	5100	5100	2
572	20240328	101600	219520170	5100	5090	5100	5090	15
573	20240328	101500	219443810	5100	5090	5100	5080	1507
574	20240328	101400	211788140	5090	5090	5090	5080	53
575	20240328	101300	211518870	5080	5080	5080	5080	0
576	20240328	101200	211518870	5080	5050	5080	5050	1034
577	20240328	101100	206266300	5050	5060	5080	5050	3850
578	20240328	101000	186795160	5070	5100	5100	5060	1884
579	20240328	100900	177241550	5100	5090	5100	5090	511
580	20240328	100800	174639550	5100	5100	5100	5100	143
581	20240328	100700	173910250	5100	5100	5100	5100	1
582	20240328	100600	173905150	5100	5100	5100	5100	522
583	20240328	100500	171242950	5110	5110	5110	5110	20
584	20240328	100400	171140750	5100	5110	5110	5100	21
585	20240328	100300	171033640	5110	5110	5110	5110	3
586	20240328	100200	171018310	5110	5110	5110	5110	1
587	20240328	100100	171013200	5110	5110	5110	5110	2
588	20240328	100000	171002980	5120	5120	5120	5120	1
589	20240328	095900	170997860	5120	5120	5120	5120	3
590	20240328	095800	170982500	5120	5100	5120	5100	12
591	20240328	095700	170921280	5100	5100	5100	5100	100
592	20240328	095600	170411280	5120	5120	5120	5120	7
593	20240328	095500	170375440	5120	5100	5120	5100	11
594	20240328	095400	170319300	5100	5120	5120	5100	5
595	20240328	095300	170293720	5100	5110	5110	5100	601
596	20240328	095200	167227510	5110	5110	5110	5110	1
597	20240328	095100	167222400	5110	5110	5110	5110	8
598	20240328	095000	167181520	5120	5120	5120	5120	0
599	20240328	094900	167181520	5120	5120	5120	5120	51
600	20240328	094800	166920400	5120	5110	5120	5110	3
601	20240328	094700	166905060	5090	5120	5120	5090	10
602	20240328	094600	166854100	5120	5120	5120	5100	105
603	20240328	094500	166317670	5120	5110	5120	5110	16
604	20240328	094400	166235870	5100	5120	5120	5100	5
605	20240328	094300	166210330	5120	5090	5120	5080	1633
606	20240328	094200	157884880	5090	5090	5090	5090	2
607	20240328	094100	157874700	5090	5090	5090	5090	75
608	20240328	094000	157492950	5090	5090	5090	5090	51
609	20240328	093900	157233360	5100	5100	5100	5100	1
610	20240328	093800	157228260	5100	5100	5100	5100	15
611	20240328	093700	157151760	5080	5090	5100	5080	171
612	20240328	093600	156281300	5090	5100	5100	5070	702
613	20240328	093500	152722110	5100	5100	5100	5100	1
614	20240328	093400	152717010	5090	5070	5090	5070	225
615	20240328	093300	151572140	5090	5090	5090	5090	2
616	20240328	093200	151561960	5070	5070	5090	5070	653
617	20240328	093100	148251230	5070	5070	5070	5070	16
618	20240328	093000	148170110	5090	5070	5090	5070	22
619	20240328	092900	148058550	5090	5090	5090	5090	2
620	20240328	092800	148048370	5080	5080	5080	5080	0
621	20240328	092700	148048370	5080	5080	5080	5080	565
622	20240328	092600	145178170	5080	5080	5080	5080	9
623	20240328	092500	145132450	5080	5070	5080	5070	586
624	20240328	092400	142159410	5070	5070	5070	5060	135
625	20240328	092300	141474970	5070	5080	5080	5070	302
626	20240328	092200	139943810	5090	5090	5090	5070	326
627	20240328	092100	138284790	5090	5090	5090	5090	0
628	20240328	092000	138284790	5090	5070	5090	5070	173
629	20240328	091900	137405170	5070	5050	5070	5050	319
630	20240328	091800	135791980	5060	5060	5060	5060	739
631	20240328	091700	132052640	5060	5060	5060	5060	157
632	20240328	091600	131258220	5070	5080	5080	5070	7
633	20240328	091500	131222710	5060	5060	5080	5060	304
634	20240328	091400	129684410	5060	5070	5080	5060	1084
635	20240328	091300	124194030	5080	5090	5090	5080	362
636	20240328	091200	122355010	5090	5080	5090	5080	696
637	20240328	091100	118813240	5090	5090	5090	5090	4
638	20240328	091000	118792880	5080	5080	5080	5080	100
639	20240328	090900	118284880	5070	5090	5090	5070	901
640	20240328	090800	113714130	5090	5100	5100	5090	144
641	20240328	090700	112981150	5090	5080	5090	5070	515
642	20240328	090600	110362140	5080	5080	5080	5080	0
643	20240328	090500	110362140	5080	5080	5080	5080	1201
644	20240328	090400	104261060	5080	5080	5080	5080	203
645	20240328	090300	103229820	5080	5080	5090	5070	217
646	20240328	090200	102129550	5100	5100	5100	5070	558
647	20240328	090100	99300100	5120	5150	5150	5110	15
648	20240328	090000	99223210	5150	5050	5150	5050	19557