KissMeData/100220/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	194900	381001515	4960	4960	4960	4960	1291
3	20240329	194800	381001515	4960	4960	4960	4960	0
4	20240329	194700	381001515	4960	4960	4960	4960	0
5	20240329	194600	381001515	4960	4960	4960	4960	0
6	20240329	194500	381001515	4960	4960	4960	4960	0
7	20240329	194400	381001515	4960	4960	4960	4960	0
8	20240329	194300	381001515	4960	4960	4960	4960	0
9	20240329	194200	381001515	4960	4960	4960	4960	0
10	20240329	194100	381001515	4960	4960	4960	4960	0
11	20240329	194000	381001515	4960	4960	4960	4960	0
12	20240329	193900	381001515	4960	4960	4960	4960	0
13	20240329	193800	381001515	4960	4960	4960	4960	0
14	20240329	193700	381001515	4960	4960	4960	4960	0
15	20240329	193600	381001515	4960	4960	4960	4960	0
16	20240329	193500	381001515	4960	4960	4960	4960	0
17	20240329	193400	381001515	4960	4960	4960	4960	0
18	20240329	193300	381001515	4960	4960	4960	4960	0
19	20240329	193200	381001515	4960	4960	4960	4960	0
20	20240329	193100	381001515	4960	4960	4960	4960	0
21	20240329	193000	381001515	4960	4960	4960	4960	0
22	20240329	192900	381001515	4960	4960	4960	4960	0
23	20240329	192800	381001515	4960	4960	4960	4960	0
24	20240329	192700	381001515	4960	4960	4960	4960	0
25	20240329	192600	381001515	4960	4960	4960	4960	0
26	20240329	192500	381001515	4960	4960	4960	4960	0
27	20240329	192400	381001515	4960	4960	4960	4960	0
28	20240329	192300	381001515	4960	4960	4960	4960	0
29	20240329	192200	381001515	4960	4960	4960	4960	0
30	20240329	192100	381001515	4960	4960	4960	4960	0
31	20240329	192000	381001515	4960	4960	4960	4960	0
32	20240329	191900	381001515	4960	4960	4960	4960	1291
33	20240329	191800	381001515	4960	4960	4960	4960	0
34	20240329	191700	381001515	4960	4960	4960	4960	0
35	20240329	191600	381001515	4960	4960	4960	4960	0
36	20240329	191500	381001515	4960	4960	4960	4960	0
37	20240329	191400	381001515	4960	4960	4960	4960	0
38	20240329	191300	381001515	4960	4960	4960	4960	0
39	20240329	191200	381001515	4960	4960	4960	4960	0
40	20240329	191100	381001515	4960	4960	4960	4960	0
41	20240329	191000	381001515	4960	4960	4960	4960	0
42	20240329	190900	381001515	4960	4960	4960	4960	0
43	20240329	190800	381001515	4960	4960	4960	4960	0
44	20240329	190700	381001515	4960	4960	4960	4960	0
45	20240329	190600	381001515	4960	4960	4960	4960	0
46	20240329	190500	381001515	4960	4960	4960	4960	0
47	20240329	190400	381001515	4960	4960	4960	4960	0
48	20240329	190300	381001515	4960	4960	4960	4960	0
49	20240329	190200	381001515	4960	4960	4960	4960	0
50	20240329	190100	381001515	4960	4960	4960	4960	0
51	20240329	190000	381001515	4960	4960	4960	4960	0
52	20240329	185900	381001515	4960	4960	4960	4960	0
53	20240329	185800	381001515	4960	4960	4960	4960	0
54	20240329	185700	381001515	4960	4960	4960	4960	0
55	20240329	185600	381001515	4960	4960	4960	4960	0
56	20240329	185500	381001515	4960	4960	4960	4960	0
57	20240329	185400	381001515	4960	4960	4960	4960	0
58	20240329	185300	381001515	4960	4960	4960	4960	0
59	20240329	185200	381001515	4960	4960	4960	4960	0
60	20240329	185100	381001515	4960	4960	4960	4960	0
61	20240329	185000	381001515	4960	4960	4960	4960	0
62	20240329	184900	381001515	4960	4960	4960	4960	1291
63	20240329	184800	381001515	4960	4960	4960	4960	0
64	20240329	184700	381001515	4960	4960	4960	4960	0
65	20240329	184600	381001515	4960	4960	4960	4960	0
66	20240329	184500	381001515	4960	4960	4960	4960	0
67	20240329	184400	381001515	4960	4960	4960	4960	0
68	20240329	184300	381001515	4960	4960	4960	4960	0
69	20240329	184200	381001515	4960	4960	4960	4960	0
70	20240329	184100	381001515	4960	4960	4960	4960	0
71	20240329	184000	381001515	4960	4960	4960	4960	0
72	20240329	183900	381001515	4960	4960	4960	4960	0
73	20240329	183800	381001515	4960	4960	4960	4960	0
74	20240329	183700	381001515	4960	4960	4960	4960	0
75	20240329	183600	381001515	4960	4960	4960	4960	0
76	20240329	183500	381001515	4960	4960	4960	4960	0
77	20240329	183400	381001515	4960	4960	4960	4960	0
78	20240329	183300	381001515	4960	4960	4960	4960	0
79	20240329	183200	381001515	4960	4960	4960	4960	0
80	20240329	183100	381001515	4960	4960	4960	4960	0
81	20240329	183000	381001515	4960	4960	4960	4960	0
82	20240329	182900	381001515	4960	4960	4960	4960	0
83	20240329	182800	381001515	4960	4960	4960	4960	0
84	20240329	182700	381001515	4960	4960	4960	4960	0
85	20240329	182600	381001515	4960	4960	4960	4960	0
86	20240329	182500	381001515	4960	4960	4960	4960	0
87	20240329	182400	381001515	4960	4960	4960	4960	0
88	20240329	182300	381001515	4960	4960	4960	4960	0
89	20240329	182200	381001515	4960	4960	4960	4960	0
90	20240329	182100	381001515	4960	4960	4960	4960	0
91	20240329	182000	381001515	4960	4960	4960	4960	0
92	20240329	181900	381001515	4960	4960	4960	4960	1291
93	20240329	181800	381001515	4960	4960	4960	4960	0
94	20240329	181700	381001515	4960	4960	4960	4960	0
95	20240329	181600	381001515	4960	4960	4960	4960	0
96	20240329	181500	381001515	4960	4960	4960	4960	0
97	20240329	181400	381001515	4960	4960	4960	4960	0
98	20240329	181300	381001515	4960	4960	4960	4960	0
99	20240329	181200	381001515	4960	4960	4960	4960	0
100	20240329	181100	381001515	4960	4960	4960	4960	0
101	20240329	181000	381001515	4960	4960	4960	4960	0
102	20240329	180900	381001515	4960	4960	4960	4960	0
103	20240329	180800	381001515	4960	4960	4960	4960	0
104	20240329	180700	381001515	4960	4960	4960	4960	0
105	20240329	180600	381001515	4960	4960	4960	4960	0
106	20240329	180500	381001515	4960	4960	4960	4960	0
107	20240329	180400	381001515	4960	4960	4960	4960	0
108	20240329	180300	381001515	4960	4960	4960	4960	0
109	20240329	180200	381001515	4960	4960	4960	4960	0
110	20240329	180100	381001515	4960	4960	4960	4960	0
111	20240329	180000	381001515	4960	4960	4960	4960	0
112	20240329	175900	381001515	4960	4960	4960	4960	0
113	20240329	175800	381001515	4960	4960	4960	4960	0
114	20240329	175700	381001515	4960	4960	4960	4960	0
115	20240329	175600	381001515	4960	4960	4960	4960	0
116	20240329	175500	381001515	4960	4960	4960	4960	0
117	20240329	175400	381001515	4960	4960	4960	4960	0
118	20240329	175300	381001515	4960	4960	4960	4960	0
119	20240329	175200	381001515	4960	4960	4960	4960	0
120	20240329	175100	381001515	4960	4960	4960	4960	0
121	20240329	175000	381001515	4960	4960	4960	4960	0
122	20240329	174900	381001515	4960	4960	4960	4960	1291
123	20240329	174800	381001515	4960	4960	4960	4960	0
124	20240329	174700	381001515	4960	4960	4960	4960	0
125	20240329	174600	381001515	4960	4960	4960	4960	0
126	20240329	174500	381001515	4960	4960	4960	4960	0
127	20240329	174400	381001515	4960	4960	4960	4960	0
128	20240329	174300	381001515	4960	4960	4960	4960	0
129	20240329	174200	381001515	4960	4960	4960	4960	0
130	20240329	174100	381001515	4960	4960	4960	4960	0
131	20240329	174000	381001515	4960	4960	4960	4960	0
132	20240329	173900	381001515	4960	4960	4960	4960	0
133	20240329	173800	381001515	4960	4960	4960	4960	0
134	20240329	173700	381001515	4960	4960	4960	4960	0
135	20240329	173600	381001515	4960	4960	4960	4960	0
136	20240329	173500	381001515	4960	4960	4960	4960	0
137	20240329	173400	381001515	4960	4960	4960	4960	0
138	20240329	173300	381001515	4960	4960	4960	4960	0
139	20240329	173200	381001515	4960	4960	4960	4960	0
140	20240329	173100	381001515	4960	4960	4960	4960	0
141	20240329	173000	381001515	4960	4960	4960	4960	0
142	20240329	172900	381001515	4960	4960	4960	4960	0
143	20240329	172800	381001515	4960	4960	4960	4960	0
144	20240329	172700	381001515	4960	4960	4960	4960	0
145	20240329	172600	381001515	4960	4960	4960	4960	0
146	20240329	172500	381001515	4960	4960	4960	4960	0
147	20240329	172400	381001515	4960	4960	4960	4960	0
148	20240329	172300	381001515	4960	4960	4960	4960	0
149	20240329	172200	381001515	4960	4960	4960	4960	0
150	20240329	172100	381001515	4960	4960	4960	4960	0
151	20240329	172000	381001515	4960	4960	4960	4960	0
152	20240329	171900	381001515	4960	4960	4960	4960	1291
153	20240329	171800	381001515	4960	4960	4960	4960	0
154	20240329	171700	381001515	4960	4960	4960	4960	0
155	20240329	171600	381001515	4960	4960	4960	4960	0
156	20240329	171500	381001515	4960	4960	4960	4960	0
157	20240329	171400	381001515	4960	4960	4960	4960	0
158	20240329	171300	381001515	4960	4960	4960	4960	0
159	20240329	171200	381001515	4960	4960	4960	4960	0
160	20240329	171100	381001515	4960	4960	4960	4960	0
161	20240329	171000	381001515	4960	4960	4960	4960	0
162	20240329	170900	381001515	4960	4960	4960	4960	0
163	20240329	170800	381001515	4960	4960	4960	4960	0
164	20240329	170700	381001515	4960	4960	4960	4960	0
165	20240329	170600	381001515	4960	4960	4960	4960	0
166	20240329	170500	381001515	4960	4960	4960	4960	0
167	20240329	170400	381001515	4960	4960	4960	4960	0
168	20240329	170300	381001515	4960	4960	4960	4960	0
169	20240329	170200	381001515	4960	4960	4960	4960	0
170	20240329	170100	381001515	4960	4960	4960	4960	0
171	20240329	170000	381001515	4960	4960	4960	4960	0
172	20240329	165900	381001515	4960	4960	4960	4960	0
173	20240329	165800	381001515	4960	4960	4960	4960	0
174	20240329	165700	381001515	4960	4960	4960	4960	0
175	20240329	165600	381001515	4960	4960	4960	4960	0
176	20240329	165500	381001515	4960	4960	4960	4960	0
177	20240329	165400	381001515	4960	4960	4960	4960	0
178	20240329	165300	381001515	4960	4960	4960	4960	0
179	20240329	165200	381001515	4960	4960	4960	4960	0
180	20240329	165100	381001515	4960	4960	4960	4960	0
181	20240329	165000	381001515	4960	4960	4960	4960	0
182	20240329	164900	381001515	4960	4960	4960	4960	1291
183	20240329	164800	381001515	4960	4960	4960	4960	0
184	20240329	164700	381001515	4960	4960	4960	4960	0
185	20240329	164600	381001515	4960	4960	4960	4960	0
186	20240329	164500	381001515	4960	4960	4960	4960	0
187	20240329	164400	381001515	4960	4960	4960	4960	0
188	20240329	164300	381001515	4960	4960	4960	4960	0
189	20240329	164200	381001515	4960	4960	4960	4960	0
190	20240329	164100	381001515	4960	4960	4960	4960	0
191	20240329	164000	381001515	4960	4960	4960	4960	0
192	20240329	163900	381001515	4960	4960	4960	4960	0
193	20240329	163800	381001515	4960	4960	4960	4960	0
194	20240329	163700	381001515	4960	4960	4960	4960	0
195	20240329	163600	381001515	4960	4960	4960	4960	0
196	20240329	163500	381001515	4960	4960	4960	4960	0
197	20240329	163400	381001515	4960	4960	4960	4960	0
198	20240329	163300	381001515	4960	4960	4960	4960	0
199	20240329	163200	381001515	4960	4960	4960	4960	0
200	20240329	163100	381001515	4960	4960	4960	4960	0
201	20240329	163000	381001515	4960	4960	4960	4960	0
202	20240329	162900	381001515	4960	4960	4960	4960	0
203	20240329	162800	381001515	4960	4960	4960	4960	0
204	20240329	162700	381001515	4960	4960	4960	4960	0
205	20240329	162600	381001515	4960	4960	4960	4960	0
206	20240329	162500	381001515	4960	4960	4960	4960	0
207	20240329	162400	381001515	4960	4960	4960	4960	0
208	20240329	162300	381001515	4960	4960	4960	4960	0
209	20240329	162200	381001515	4960	4960	4960	4960	0
210	20240329	162100	381001515	4960	4960	4960	4960	0
211	20240329	162000	381001515	4960	4960	4960	4960	0
212	20240329	161900	381001515	4960	4960	4960	4960	1291
213	20240329	161800	381001515	4960	4960	4960	4960	0
214	20240329	161700	381001515	4960	4960	4960	4960	0
215	20240329	161600	381001515	4960	4960	4960	4960	0
216	20240329	161500	381001515	4960	4960	4960	4960	0
217	20240329	161400	381001515	4960	4960	4960	4960	0
218	20240329	161300	381001515	4960	4960	4960	4960	0
219	20240329	161200	381001515	4960	4960	4960	4960	0
220	20240329	161100	381001515	4960	4960	4960	4960	0
221	20240329	161000	381001515	4960	4960	4960	4960	0
222	20240329	160900	381001515	4960	4960	4960	4960	0
223	20240329	160800	381001515	4960	4960	4960	4960	0
224	20240329	160700	381001515	4960	4960	4960	4960	0
225	20240329	160600	381001515	4960	4960	4960	4960	0
226	20240329	160500	381001515	4960	4960	4960	4960	0
227	20240329	160400	381001515	4960	4960	4960	4960	0
228	20240329	160300	381001515	4960	4960	4960	4960	0
229	20240329	160200	381001515	4960	4960	4960	4960	0
230	20240329	160100	381001515	4960	4960	4960	4960	0
231	20240329	160000	381001515	4960	4960	4960	4960	0
232	20240329	155900	381001515	4960	4960	4960	4960	0
233	20240329	155800	381001515	4960	4960	4960	4960	0
234	20240329	155700	381001515	4960	4960	4960	4960	0
235	20240329	155600	381001515	4960	4960	4960	4960	0
236	20240329	155500	381001515	4960	4960	4960	4960	0
237	20240329	155400	381001515	4960	4960	4960	4960	0
238	20240329	155300	381001515	4960	4960	4960	4960	0
239	20240329	155200	381001515	4960	4960	4960	4960	0
240	20240329	155100	381001515	4960	4960	4960	4960	0
241	20240329	155000	381001515	4960	4960	4960	4960	0
242	20240329	154900	381001515	4960	4960	4960	4960	1291
243	20240329	154800	381001515	4960	4960	4960	4960	0
244	20240329	154700	381001515	4960	4960	4960	4960	0
245	20240329	154600	381001515	4960	4960	4960	4960	0
246	20240329	154500	381001515	4960	4960	4960	4960	0
247	20240329	154400	381001515	4960	4960	4960	4960	0
248	20240329	154300	381001515	4960	4960	4960	4960	0
249	20240329	154200	381001515	4960	4960	4960	4960	0
250	20240329	154100	381001515	4960	4960	4960	4960	0
251	20240329	154000	381001515	4960	4960	4960	4960	0
252	20240329	153900	381001515	4960	4960	4960	4960	0
253	20240329	153800	381001515	4960	4960	4960	4960	0
254	20240329	153700	381001515	4960	4960	4960	4960	0
255	20240329	153600	381001515	4960	4960	4960	4960	0
256	20240329	153500	381001515	4960	4960	4960	4960	0
257	20240329	153400	381001515	4960	4960	4960	4960	0
258	20240329	153300	381001515	4960	4960	4960	4960	0
259	20240329	153200	381001515	4960	4960	4960	4960	0
260	20240329	153100	381001515	4960	4960	4960	4960	0
261	20240329	153000	381001515	4960	4960	4960	4960	1291
262	20240329	152900	374598155	4945	4945	4945	4945	0
263	20240329	152800	374598155	4945	4945	4945	4945	0
264	20240329	152700	374598155	4945	4945	4945	4945	0
265	20240329	152600	374598155	4945	4945	4945	4945	0
266	20240329	152500	374598155	4945	4945	4945	4945	0
267	20240329	152400	374598155	4945	4945	4945	4945	0
268	20240329	152300	374598155	4945	4945	4945	4945	0
269	20240329	152200	374598155	4945	4945	4945	4945	0
270	20240329	152100	374598155	4945	4945	4945	4945	0
271	20240329	152000	374598155	4945	4945	4945	4945	0
272	20240329	151900	374598155	4945	4950	4950	4945	219
273	20240329	151800	373515005	4950	4955	4955	4950	46
274	20240329	151700	373287225	4955	4955	4955	4955	59
275	20240329	151600	372994880	4950	4950	4950	4950	60
276	20240329	151500	372697880	4945	4940	4945	4940	775
277	20240329	151400	368866660	4940	4945	4945	4940	376
278	20240329	151300	367009120	4945	4950	4950	4945	47
279	20240329	151200	366776670	4940	4940	4940	4940	110
280	20240329	151100	366233270	4945	4945	4945	4945	101
281	20240329	151000	365733825	4950	4950	4950	4950	0
282	20240329	150900	365733825	4950	4950	4950	4950	0
283	20240329	150800	365733825	4950	4925	4950	4925	54
284	20240329	150700	365467625	4950	4955	4955	4950	10
285	20240329	150600	365418080	4960	4960	4960	4960	0
286	20240329	150500	365418080	4960	4960	4960	4960	463
287	20240329	150400	363121600	4960	4955	4960	4955	39
288	20240329	150300	362928290	4935	4935	4935	4935	0
289	20240329	150200	362928290	4935	4935	4935	4935	0
290	20240329	150100	362928290	4935	4935	4935	4935	30
291	20240329	150000	362780240	4935	4935	4935	4935	57
292	20240329	145900	362498945	4950	4950	4950	4950	0
293	20240329	145800	362498945	4950	4950	4950	4950	0
294	20240329	145700	362498945	4950	4950	4950	4950	30
295	20240329	145600	362350445	4950	4950	4950	4950	20
296	20240329	145500	362251445	4950	4945	4950	4945	322
297	20240329	145400	360657700	4945	4945	4945	4945	0
298	20240329	145300	360657700	4945	4915	4945	4910	966
299	20240329	145200	355885830	4935	4935	4935	4935	0
300	20240329	145100	355885830	4935	4935	4935	4935	399
301	20240329	145000	353916765	4910	4910	4910	4910	0
302	20240329	144900	353916765	4910	4910	4910	4910	30
303	20240329	144800	353769465	4935	4935	4935	4935	1
304	20240329	144700	353764530	4910	4910	4910	4910	11
305	20240329	144600	353710520	4910	4910	4910	4910	0
306	20240329	144500	353710520	4910	4930	4930	4910	1025
307	20240329	144400	348666780	4930	4930	4930	4930	0
308	20240329	144300	348666780	4930	4930	4930	4930	24
309	20240329	144200	348548460	4940	4940	4940	4940	10
310	20240329	144100	348499060	4940	4930	4940	4930	2
311	20240329	144000	348489190	4940	4940	4940	4940	0
312	20240329	143900	348489190	4940	4935	4940	4930	56
313	20240329	143800	348213060	4940	4930	4940	4930	37
314	20240329	143700	348030390	4940	4935	4940	4935	138
315	20240329	143600	347349355	4945	4945	4945	4945	1
316	20240329	143500	347344410	4930	4930	4930	4930	2
317	20240329	143400	347334550	4930	4945	4945	4930	101
318	20240329	143300	346836590	4945	4945	4945	4945	1
319	20240329	143200	346831645	4930	4945	4945	4930	23
320	20240329	143100	346718065	4945	4945	4945	4945	0
321	20240329	143000	346718065	4945	4945	4945	4945	2
322	20240329	142900	346708175	4945	4945	4945	4945	0
323	20240329	142800	346708175	4945	4925	4945	4925	14
324	20240329	142700	346639190	4925	4945	4945	4925	13
325	20240329	142600	346575135	4920	4920	4920	4920	0
326	20240329	142500	346575135	4920	4920	4920	4920	0
327	20240329	142400	346575135	4920	4920	4920	4920	20
328	20240329	142300	346476735	4920	4920	4920	4920	0
329	20240329	142200	346476735	4920	4925	4925	4920	12
330	20240329	142100	346417690	4925	4925	4925	4925	40
331	20240329	142000	346220690	4925	4925	4925	4925	0
332	20240329	141900	346220690	4925	4925	4925	4925	401
333	20240329	141800	344245765	4925	4925	4925	4925	0
334	20240329	141700	344245765	4925	4930	4930	4925	12
335	20240329	141600	344186660	4950	4950	4950	4950	21
336	20240329	141500	344082710	4950	4950	4950	4950	0
337	20240329	141400	344082710	4950	4935	4950	4935	4
338	20240329	141300	344062940	4925	4930	4930	4925	12
339	20240329	141200	344003835	4925	4925	4925	4925	0
340	20240329	141100	344003835	4925	4925	4925	4925	5
341	20240329	141000	343979210	4950	4950	4950	4950	0
342	20240329	140900	343979210	4950	4950	4950	4950	1
343	20240329	140800	343974260	4925	4930	4950	4925	72
344	20240329	140700	343619340	4930	4930	4930	4930	0
345	20240329	140600	343619340	4930	4930	4930	4930	41
346	20240329	140500	343417210	4930	4935	4935	4930	151
347	20240329	140400	342672525	4935	4935	4935	4935	0
348	20240329	140300	342672525	4935	4935	4935	4935	12
349	20240329	140200	342613305	4930	4930	4930	4930	0
350	20240329	140100	342613305	4930	4930	4930	4930	0
351	20240329	140000	342613305	4930	4930	4930	4930	2
352	20240329	135900	342603445	4925	4925	4925	4925	0
353	20240329	135800	342603445	4925	4925	4925	4925	0
354	20240329	135700	342603445	4925	4925	4925	4925	12
355	20240329	135600	342544345	4955	4955	4955	4955	1
356	20240329	135500	342539390	4925	4955	4955	4925	72
357	20240329	135400	342182675	4955	4955	4955	4955	0
358	20240329	135300	342182675	4955	4955	4955	4955	0
359	20240329	135200	342182675	4955	4940	4955	4940	49
360	20240329	135100	341940480	4930	4930	4930	4930	0
361	20240329	135000	341940480	4930	4930	4930	4930	500
362	20240329	134900	339475480	4935	4935	4935	4935	42
363	20240329	134800	339268210	4935	4935	4935	4935	250
364	20240329	134700	338034460	4935	4935	4935	4935	212
365	20240329	134600	336988240	4955	4955	4955	4955	0
366	20240329	134500	336988240	4955	4955	4955	4955	3
367	20240329	134400	336973375	4935	4935	4935	4935	0
368	20240329	134300	336973375	4935	4940	4940	4935	30
369	20240329	134200	336825225	4940	4940	4940	4940	0
370	20240329	134100	336825225	4940	4945	4945	4940	12
371	20240329	134000	336765935	4955	4955	4955	4955	11
372	20240329	133900	336711430	4955	4955	4955	4955	100
373	20240329	133800	336215930	4955	4955	4955	4955	100
374	20240329	133700	335720430	4955	4955	4960	4955	356
375	20240329	133600	333956445	4960	4940	4960	4940	7
376	20240329	133500	333921845	4945	4945	4945	4945	262
377	20240329	133400	332626255	4945	4945	4945	4945	149
378	20240329	133300	331889450	4965	4950	4965	4950	21
379	20240329	133200	331785485	4950	4950	4950	4950	10
380	20240329	133100	331735985	4950	4950	4950	4950	0
381	20240329	133000	331735985	4950	4950	4950	4950	0
382	20240329	132900	331735985	4950	4960	4960	4950	37
383	20240329	132800	331552795	4975	4975	4975	4975	0
384	20240329	132700	331552795	4975	4975	4975	4975	25
385	20240329	132600	331428420	4975	4975	4975	4955	31
386	20240329	132500	331274395	4990	4990	4990	4990	0
387	20240329	132400	331274395	4990	4990	4990	4990	0
388	20240329	132300	331274395	4990	4990	4990	4990	0
389	20240329	132200	331274395	4990	4990	4990	4990	0
390	20240329	132100	331274395	4990	4960	4990	4960	144
391	20240329	132000	330557625	4995	4985	4995	4960	331
392	20240329	131900	328905695	4990	4990	4990	4990	1
393	20240329	131800	328900705	4965	4940	5000	4940	2374
394	20240329	131700	317095410	4940	4940	4940	4940	4
395	20240329	131600	317075650	4940	4940	4940	4940	18
396	20240329	131500	316986730	4940	4950	4950	4930	112
397	20240329	131400	316433660	4950	4950	4950	4950	11
398	20240329	131300	316379210	4940	4940	4940	4940	0
399	20240329	131200	316379210	4940	4950	4950	4940	547
400	20240329	131100	313671570	4950	4950	4950	4950	0
401	20240329	131000	313671570	4950	4950	4950	4950	0
402	20240329	130900	313671570	4950	4950	4950	4950	0
403	20240329	130800	313671570	4950	4950	4950	4950	0
404	20240329	130700	313671570	4950	4950	4950	4950	434
405	20240329	130600	311523270	4950	4950	4950	4950	0
406	20240329	130500	311523270	4950	4950	4950	4950	0
407	20240329	130400	311523270	4950	4950	4950	4950	21
408	20240329	130300	311419320	4950	4950	4950	4950	1
409	20240329	130200	311414370	4960	4960	4960	4960	1
410	20240329	130100	311409410	4960	4960	4960	4960	0
411	20240329	130000	311409410	4960	4960	4960	4960	0
412	20240329	125900	311409410	4960	4960	4960	4960	1
413	20240329	125800	311404450	4940	4960	4960	4940	121
414	20240329	125700	310806260	4965	4950	4965	4950	45
415	20240329	125600	310583330	4945	4945	4945	4945	31
416	20240329	125500	310430035	4950	4940	4950	4940	446
417	20240329	125400	308225205	4940	4940	4940	4940	39
418	20240329	125300	308032545	4945	4945	4945	4945	38
419	20240329	125200	307844635	4945	4945	4945	4945	100
420	20240329	125100	307350135	4945	4945	4945	4945	0
421	20240329	125000	307350135	4945	4945	4945	4945	3
422	20240329	124900	307335300	4950	4950	4950	4950	32
423	20240329	124800	307176900	4950	4945	4950	4945	100
424	20240329	124700	306681950	4940	4935	4940	4935	1928
425	20240329	124600	297161620	4930	4920	4930	4920	495
426	20240329	124500	294722835	4920	4920	4920	4920	0
427	20240329	124400	294722835	4920	4920	4920	4920	0
428	20240329	124300	294722835	4920	4920	4920	4920	0
429	20240329	124200	294722835	4920	4920	4920	4920	2
430	20240329	124100	294712995	4920	4920	4920	4920	22
431	20240329	124000	294604755	4920	4920	4920	4920	135
432	20240329	123900	293940555	4920	4920	4920	4920	30
433	20240329	123800	293792955	4920	4920	4920	4920	0
434	20240329	123700	293792955	4920	4920	4920	4920	0
435	20240329	123600	293792955	4920	4920	4920	4920	0
436	20240329	123500	293792955	4920	4920	4920	4920	141
437	20240329	123400	293099235	4920	4920	4920	4920	1
438	20240329	123300	293094315	4925	4925	4925	4925	20
439	20240329	123200	292995815	4905	4905	4905	4905	0
440	20240329	123100	292995815	4905	4905	4905	4905	1
441	20240329	123000	292990910	4905	4905	4905	4905	0
442	20240329	122900	292990910	4905	4915	4915	4905	100
443	20240329	122800	292500155	4920	4920	4920	4920	10
444	20240329	122700	292450955	4915	4915	4915	4915	2
445	20240329	122600	292441125	4910	4915	4915	4910	39
446	20240329	122500	292249485	4915	4910	4915	4910	60
447	20240329	122400	291954835	4915	4915	4915	4915	0
448	20240329	122300	291954835	4915	4915	4915	4915	0
449	20240329	122200	291954835	4915	4915	4915	4915	0
450	20240329	122100	291954835	4915	4915	4915	4915	0
451	20240329	122000	291954835	4915	4910	4915	4910	726
452	20240329	121900	288386555	4910	4910	4910	4910	50
453	20240329	121800	288141055	4915	4915	4915	4915	50
454	20240329	121700	287895305	4910	4910	4910	4910	20
455	20240329	121600	287797105	4910	4910	4910	4910	11
456	20240329	121500	287743095	4910	4910	4910	4910	50
457	20240329	121400	287497595	4910	4910	4910	4910	0
458	20240329	121300	287497595	4910	4895	4910	4895	728
459	20240329	121200	283923190	4895	4905	4905	4895	881
460	20240329	121100	279601930	4905	4895	4905	4895	26
461	20240329	121000	279474515	4890	4890	4890	4890	0
462	20240329	120900	279474515	4890	4890	4890	4890	0
463	20240329	120800	279474515	4890	4890	4890	4890	10
464	20240329	120700	279425615	4890	4895	4895	4890	200
465	20240329	120600	278447010	4895	4895	4895	4895	0
466	20240329	120500	278447010	4895	4895	4895	4895	0
467	20240329	120400	278447010	4895	4895	4895	4895	0
468	20240329	120300	278447010	4895	4895	4895	4895	0
469	20240329	120200	278447010	4895	4895	4895	4895	106
470	20240329	120100	277928140	4890	4890	4890	4890	0
471	20240329	120000	277928140	4890	4890	4890	4890	0
472	20240329	115900	277928140	4890	4890	4890	4890	0
473	20240329	115800	277928140	4890	4890	4890	4890	9
474	20240329	115700	277884130	4890	4890	4890	4890	8
475	20240329	115600	277845010	4890	4895	4895	4890	309
476	20240329	115500	276332500	4895	4900	4900	4895	809
477	20240329	115400	272368445	4900	4900	4900	4900	30
478	20240329	115300	272221445	4905	4900	4905	4900	14
479	20240329	115200	272152820	4905	4915	4915	4905	115
480	20240329	115100	271588735	4905	4915	4915	4905	12
481	20240329	115000	271529865	4905	4910	4915	4905	19
482	20240329	114900	271436615	4895	4890	4905	4890	318
483	20240329	114800	269877050	4890	4890	4890	4890	9
484	20240329	114700	269833040	4890	4890	4890	4890	9
485	20240329	114600	269789030	4885	4885	4885	4885	9
486	20240329	114500	269745065	4880	4900	4900	4880	1471
487	20240329	114400	262559815	4900	4900	4900	4900	104
488	20240329	114300	262050215	4885	4910	4910	4885	3104
489	20240329	114200	246865540	4910	4910	4910	4910	9
490	20240329	114100	246821350	4910	4905	4910	4905	17
491	20240329	114000	246737925	4905	4905	4905	4905	9
492	20240329	113900	246693780	4910	4910	4910	4910	9
493	20240329	113800	246649590	4910	4915	4915	4905	129
494	20240329	113700	246016395	4915	4935	4935	4915	72
495	20240329	113600	245662495	4915	4915	4915	4910	336
496	20240329	113500	244012690	4935	4910	4935	4910	331
497	20240329	113400	242387355	4910	4935	4935	4910	51
498	20240329	113300	242136845	4915	4920	4935	4915	236
499	20240329	113200	240976265	4920	4910	4935	4910	41
500	20240329	113100	240774455	4930	4915	4930	4905	285
501	20240329	113000	239373125	4915	4915	4915	4900	11
502	20240329	112900	239319195	4900	4890	4900	4890	41
503	20240329	112800	239118695	4895	4895	4915	4895	432
504	20240329	112700	237002820	4895	4905	4910	4895	547
505	20240329	112600	234323180	4895	4900	4900	4895	147
506	20240329	112500	233602925	4900	4900	4900	4900	14
507	20240329	112400	233534325	4900	4895	4920	4895	38
508	20240329	112300	233347770	4900	4915	4935	4900	3348
509	20240329	112200	216934515	4910	4925	4925	4910	5309
510	20240329	112100	190843780	4920	4930	4950	4920	1372
511	20240329	112000	184085485	4965	4930	4965	4930	10
512	20240329	111900	184036150	4965	4930	4965	4930	10
513	20240329	111800	183986815	4965	4940	4965	4930	405
514	20240329	111700	181986180	4930	4940	4940	4930	612
515	20240329	111600	178962990	4930	4930	4930	4930	106
516	20240329	111500	178440410	4930	4935	4935	4930	164
517	20240329	111400	177631415	4935	4940	4940	4935	1366
518	20240329	111300	170884040	4945	4940	4945	4940	11
519	20240329	111200	170829690	4945	4945	4945	4945	16
520	20240329	111100	170750570	4965	4950	4965	4940	56
521	20240329	111000	170473535	4950	4950	4950	4940	249
522	20240329	110900	169241075	4945	4955	4955	4945	2674
523	20240329	110800	156009105	4955	4955	4975	4955	401
524	20240329	110700	154022130	4950	4950	4950	4950	18
525	20240329	110600	153933030	4955	4955	4955	4955	1346
526	20240329	110500	147263600	4955	4955	4955	4955	9
527	20240329	110400	147219005	4955	4955	4955	4955	63
528	20240329	110300	146906840	4950	4955	4955	4950	49
529	20240329	110200	146664200	4950	4980	4980	4950	10
530	20240329	110100	146614670	4980	4950	4980	4950	106
531	20240329	110000	146089940	4950	4950	4980	4950	842
532	20240329	105900	141922010	4955	4960	4960	4955	2124
533	20240329	105800	131390195	4960	4960	4985	4960	19
534	20240329	105700	131295930	4960	4960	4960	4960	9
535	20240329	105600	131251290	4985	4985	4985	4960	64
536	20240329	105500	130933435	4965	4965	4965	4965	100
537	20240329	105400	130436935	4985	4965	4985	4960	12
538	20240329	105300	130377360	4960	4960	4960	4960	9
539	20240329	105200	130332720	4960	4960	4960	4960	28
540	20240329	105100	130193840	4960	4965	4965	4960	10
541	20240329	105000	130144235	4960	4960	4960	4960	18
542	20240329	104900	130054955	4960	4960	4960	4960	9
543	20240329	104800	130010315	4960	4960	4960	4960	85
544	20240329	104700	129588715	4960	4985	4985	4960	17
545	20240329	104600	129504195	4960	4965	4965	4960	974
546	20240329	104500	124669810	4965	4965	4965	4965	14
547	20240329	104400	124600300	4965	4965	4965	4965	9
548	20240329	104300	124555615	4985	4970	4985	4965	262
549	20240329	104200	123253505	4985	4975	4985	4970	34
550	20240329	104100	123084420	4975	4970	4975	4970	53
551	20240329	104000	122820835	4975	4970	4975	4970	79
552	20240329	103900	122428155	4985	4975	4985	4975	21
553	20240329	103800	122323670	4985	4985	4985	4970	11
554	20240329	103700	122268970	4985	4995	5000	4975	2678
555	20240329	103600	108919370	4995	4995	4995	4990	11
556	20240329	103500	108864470	4990	4990	4990	4990	9
557	20240329	103400	108819560	4990	4995	4995	4990	13
558	20240329	103300	108754670	4990	4990	4995	4990	312
559	20240329	103200	107197675	4990	4990	4990	4990	9
560	20240329	103100	107152765	4995	4990	5000	4990	365
561	20240329	103000	105331210	4990	4990	4990	4990	9
562	20240329	102900	105286300	4995	4995	4995	4995	205
563	20240329	102800	104262325	5010	5000	5010	4995	60
564	20240329	102700	103962445	5000	5020	5020	4990	638
565	20240329	102600	100766910	5030	5010	5030	5000	2296
566	20240329	102500	89260010	5010	5000	5010	4985	438
567	20240329	102400	87070125	4985	4995	5000	4985	20
568	20240329	102300	86970400	4980	4980	4980	4980	9
569	20240329	102200	86925580	5000	4990	5000	4985	10
570	20240329	102100	86875685	4995	4975	4995	4975	10
571	20240329	102000	86825915	4975	4975	4975	4975	9
572	20240329	101900	86781140	4975	4975	4975	4975	9
573	20240329	101800	86736365	4975	4975	4975	4975	9
574	20240329	101700	86691590	4975	4980	4980	4975	173
575	20240329	101600	85830705	4980	4975	5010	4975	40
576	20240329	101500	85631010	4995	4995	4995	4995	50
577	20240329	101400	85381260	4995	4975	5000	4975	1033
578	20240329	101300	80216330	5000	4995	5000	4975	50
579	20240329	101200	79966690	5000	4980	5000	4975	1251
580	20240329	101100	73717510	4985	4985	4985	4965	295
581	20240329	101000	72247115	4965	4965	4965	4965	9
582	20240329	100900	72202430	4965	4985	4985	4965	61
583	20240329	100800	71899525	4965	4985	4985	4965	10
584	20240329	100700	71849855	4965	4965	4965	4965	18
585	20240329	100600	71760485	4985	4965	4985	4965	15
586	20240329	100500	71685895	4965	4965	4965	4965	9
587	20240329	100400	71641210	4965	4965	4965	4965	49
588	20240329	100300	71397925	4965	4965	4965	4965	9
589	20240329	100200	71353240	4965	4965	4965	4965	10
590	20240329	100100	71303590	4965	4965	4965	4965	78
591	20240329	100000	70916320	4960	4980	4980	4960	522
592	20240329	095900	68325030	4965	4965	4965	4965	218
593	20240329	095800	67242660	4965	4965	4965	4965	9
594	20240329	095700	67197975	4985	4985	4985	4965	11
595	20240329	095600	67143320	4985	4970	4985	4965	40
596	20240329	095500	66944220	4970	4985	4985	4970	11
597	20240329	095400	66889510	4980	4980	4980	4980	9
598	20240329	095300	66844690	4985	4985	4985	4980	78
599	20240329	095200	66456175	4985	4985	4985	4980	101
600	20240329	095100	65952735	4980	4980	4980	4980	23
601	20240329	095000	65838195	4965	4965	4980	4965	19
602	20240329	094900	65743845	4980	4965	4980	4965	109
603	20240329	094800	65201160	4980	4980	4980	4965	910
604	20240329	094700	60669495	4980	4960	4980	4960	18
605	20240329	094600	60580035	4980	4960	4980	4960	10
606	20240329	094500	60530415	4960	4960	4960	4960	9
607	20240329	094400	60485775	4960	4960	4985	4960	379
608	20240329	094300	58602225	4960	4960	4965	4960	1305
609	20240329	094200	52126870	4960	4960	4960	4960	18
610	20240329	094100	52037590	4965	4965	4965	4960	143
611	20240329	094000	51328140	4955	4955	4955	4955	9
612	20240329	093900	51283545	4965	4950	4965	4950	10
613	20240329	093800	51234030	4950	4965	4965	4950	10
614	20240329	093700	51184515	4950	4950	4950	4950	10
615	20240329	093600	51135015	4950	4950	4950	4950	9
616	20240329	093500	51090465	4965	4965	4965	4955	11
617	20240329	093400	51035940	4950	4950	4965	4950	362
618	20240329	093300	49244025	4950	4955	4965	4950	548
619	20240329	093200	46531260	4950	4955	4955	4950	435
620	20240329	093100	44377905	4955	4955	4955	4955	11
621	20240329	093000	44323400	4955	4955	4955	4955	660
622	20240329	092900	41053100	4955	4955	4970	4955	14
623	20240329	092800	40983685	4960	4970	4970	4960	24
624	20240329	092700	40864475	4955	4975	4975	4955	19
625	20240329	092600	40770150	4975	4950	4975	4950	130
626	20240329	092500	40126580	4950	4955	4955	4950	18
627	20240329	092400	40037435	4950	4950	4950	4950	31
628	20240329	092300	39883985	4955	4960	4960	4955	116
629	20240329	092200	39309200	4975	4955	4975	4955	10
630	20240329	092100	39259630	4970	4960	4970	4955	225
631	20240329	092000	38143740	4960	4960	4960	4960	99
632	20240329	091900	37652700	4960	4960	4960	4960	9
633	20240329	091800	37608060	4960	4960	4960	4960	78
634	20240329	091700	37221180	4960	4965	4965	4960	101
635	20240329	091600	36720175	4970	4970	4970	4965	15
636	20240329	091500	36645670	4960	4965	4965	4960	49
637	20240329	091400	36402615	4970	4970	4970	4960	341
638	20240329	091300	34707900	4975	4970	4980	4970	491
639	20240329	091200	32263280	4970	4970	4970	4960	12
640	20240329	091100	32203730	4970	4970	4970	4955	57
641	20240329	091000	31920625	4955	4970	4970	4955	10
642	20240329	090900	31871060	4950	4950	4950	4950	12
643	20240329	090800	31811660	4950	4970	4970	4950	2515
644	20240329	090700	19337260	4970	4965	4995	4965	413
645	20240329	090600	17274620	4965	4995	4995	4965	84
646	20240329	090500	16856030	4995	4970	4995	4965	12
647	20240329	090400	16796355	4995	4985	4995	4955	1050
648	20240329	090300	11558675	4990	4980	4990	4980	1131
649	20240329	090200	5925730	4955	4955	4955	4955	69
650	20240329	090100	5583835	4955	4950	4980	4950	66
651	20240329	090000	5256190	4950	4960	4970	4950	1060