KissMeData/100700/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	194600	413583110	2850	2850	2850	2850	2293
3	20240328	194500	413583110	2850	2850	2850	2850	0
4	20240328	194400	413583110	2850	2850	2850	2850	0
5	20240328	194300	413583110	2850	2850	2850	2850	0
6	20240328	194200	413583110	2850	2850	2850	2850	0
7	20240328	194100	413583110	2850	2850	2850	2850	0
8	20240328	194000	413583110	2850	2850	2850	2850	0
9	20240328	193900	413583110	2850	2850	2850	2850	0
10	20240328	193800	413583110	2850	2850	2850	2850	0
11	20240328	193700	413583110	2850	2850	2850	2850	0
12	20240328	193600	413583110	2850	2850	2850	2850	0
13	20240328	193500	413583110	2850	2850	2850	2850	0
14	20240328	193400	413583110	2850	2850	2850	2850	0
15	20240328	193300	413583110	2850	2850	2850	2850	0
16	20240328	193200	413583110	2850	2850	2850	2850	0
17	20240328	193100	413583110	2850	2850	2850	2850	0
18	20240328	193000	413583110	2850	2850	2850	2850	0
19	20240328	192900	413583110	2850	2850	2850	2850	0
20	20240328	192800	413583110	2850	2850	2850	2850	0
21	20240328	192700	413583110	2850	2850	2850	2850	0
22	20240328	192600	413583110	2850	2850	2850	2850	0
23	20240328	192500	413583110	2850	2850	2850	2850	0
24	20240328	192400	413583110	2850	2850	2850	2850	0
25	20240328	192300	413583110	2850	2850	2850	2850	0
26	20240328	192200	413583110	2850	2850	2850	2850	0
27	20240328	192100	413583110	2850	2850	2850	2850	0
28	20240328	192000	413583110	2850	2850	2850	2850	0
29	20240328	191900	413583110	2850	2850	2850	2850	0
30	20240328	191800	413583110	2850	2850	2850	2850	0
31	20240328	191700	413583110	2850	2850	2850	2850	0
32	20240328	191600	413583110	2850	2850	2850	2850	2293
33	20240328	191500	413583110	2850	2850	2850	2850	0
34	20240328	191400	413583110	2850	2850	2850	2850	0
35	20240328	191300	413583110	2850	2850	2850	2850	0
36	20240328	191200	413583110	2850	2850	2850	2850	0
37	20240328	191100	413583110	2850	2850	2850	2850	0
38	20240328	191000	413583110	2850	2850	2850	2850	0
39	20240328	190900	413583110	2850	2850	2850	2850	0
40	20240328	190800	413583110	2850	2850	2850	2850	0
41	20240328	190700	413583110	2850	2850	2850	2850	0
42	20240328	190600	413583110	2850	2850	2850	2850	0
43	20240328	190500	413583110	2850	2850	2850	2850	0
44	20240328	190400	413583110	2850	2850	2850	2850	0
45	20240328	190300	413583110	2850	2850	2850	2850	0
46	20240328	190200	413583110	2850	2850	2850	2850	0
47	20240328	190100	413583110	2850	2850	2850	2850	0
48	20240328	190000	413583110	2850	2850	2850	2850	0
49	20240328	185900	413583110	2850	2850	2850	2850	0
50	20240328	185800	413583110	2850	2850	2850	2850	0
51	20240328	185700	413583110	2850	2850	2850	2850	0
52	20240328	185600	413583110	2850	2850	2850	2850	0
53	20240328	185500	413583110	2850	2850	2850	2850	0
54	20240328	185400	413583110	2850	2850	2850	2850	0
55	20240328	185300	413583110	2850	2850	2850	2850	0
56	20240328	185200	413583110	2850	2850	2850	2850	0
57	20240328	185100	413583110	2850	2850	2850	2850	0
58	20240328	185000	413583110	2850	2850	2850	2850	0
59	20240328	184900	413583110	2850	2850	2850	2850	0
60	20240328	184800	413583110	2850	2850	2850	2850	0
61	20240328	184700	413583110	2850	2850	2850	2850	0
62	20240328	184600	413583110	2850	2850	2850	2850	2293
63	20240328	184500	413583110	2850	2850	2850	2850	0
64	20240328	184400	413583110	2850	2850	2850	2850	0
65	20240328	184300	413583110	2850	2850	2850	2850	0
66	20240328	184200	413583110	2850	2850	2850	2850	0
67	20240328	184100	413583110	2850	2850	2850	2850	0
68	20240328	184000	413583110	2850	2850	2850	2850	0
69	20240328	183900	413583110	2850	2850	2850	2850	0
70	20240328	183800	413583110	2850	2850	2850	2850	0
71	20240328	183700	413583110	2850	2850	2850	2850	0
72	20240328	183600	413583110	2850	2850	2850	2850	0
73	20240328	183500	413583110	2850	2850	2850	2850	0
74	20240328	183400	413583110	2850	2850	2850	2850	0
75	20240328	183300	413583110	2850	2850	2850	2850	0
76	20240328	183200	413583110	2850	2850	2850	2850	0
77	20240328	183100	413583110	2850	2850	2850	2850	0
78	20240328	183000	413583110	2850	2850	2850	2850	0
79	20240328	182900	413583110	2850	2850	2850	2850	0
80	20240328	182800	413583110	2850	2850	2850	2850	0
81	20240328	182700	413583110	2850	2850	2850	2850	0
82	20240328	182600	413583110	2850	2850	2850	2850	0
83	20240328	182500	413583110	2850	2850	2850	2850	0
84	20240328	182400	413583110	2850	2850	2850	2850	0
85	20240328	182300	413583110	2850	2850	2850	2850	0
86	20240328	182200	413583110	2850	2850	2850	2850	0
87	20240328	182100	413583110	2850	2850	2850	2850	0
88	20240328	182000	413583110	2850	2850	2850	2850	0
89	20240328	181900	413583110	2850	2850	2850	2850	0
90	20240328	181800	413583110	2850	2850	2850	2850	0
91	20240328	181700	413583110	2850	2850	2850	2850	0
92	20240328	181600	413583110	2850	2850	2850	2850	2293
93	20240328	181500	413583110	2850	2850	2850	2850	0
94	20240328	181400	413583110	2850	2850	2850	2850	0
95	20240328	181300	413583110	2850	2850	2850	2850	0
96	20240328	181200	413583110	2850	2850	2850	2850	0
97	20240328	181100	413583110	2850	2850	2850	2850	0
98	20240328	181000	413583110	2850	2850	2850	2850	0
99	20240328	180900	413583110	2850	2850	2850	2850	0
100	20240328	180800	413583110	2850	2850	2850	2850	0
101	20240328	180700	413583110	2850	2850	2850	2850	0
102	20240328	180600	413583110	2850	2850	2850	2850	0
103	20240328	180500	413583110	2850	2850	2850	2850	0
104	20240328	180400	413583110	2850	2850	2850	2850	0
105	20240328	180300	413583110	2850	2850	2850	2850	0
106	20240328	180200	413583110	2850	2850	2850	2850	0
107	20240328	180100	413583110	2850	2850	2850	2850	0
108	20240328	180000	413583110	2850	2850	2850	2850	0
109	20240328	175900	413583110	2850	2850	2850	2850	0
110	20240328	175800	413583110	2850	2850	2850	2850	0
111	20240328	175700	413583110	2850	2850	2850	2850	0
112	20240328	175600	413583110	2850	2850	2850	2850	0
113	20240328	175500	413583110	2850	2850	2850	2850	0
114	20240328	175400	413583110	2850	2850	2850	2850	0
115	20240328	175300	413583110	2850	2850	2850	2850	0
116	20240328	175200	413583110	2850	2850	2850	2850	0
117	20240328	175100	413583110	2850	2850	2850	2850	0
118	20240328	175000	413583110	2850	2850	2850	2850	0
119	20240328	174900	413583110	2850	2850	2850	2850	0
120	20240328	174800	413583110	2850	2850	2850	2850	0
121	20240328	174700	413583110	2850	2850	2850	2850	0
122	20240328	174600	413583110	2850	2850	2850	2850	2293
123	20240328	174500	413583110	2850	2850	2850	2850	0
124	20240328	174400	413583110	2850	2850	2850	2850	0
125	20240328	174300	413583110	2850	2850	2850	2850	0
126	20240328	174200	413583110	2850	2850	2850	2850	0
127	20240328	174100	413583110	2850	2850	2850	2850	0
128	20240328	174000	413583110	2850	2850	2850	2850	0
129	20240328	173900	413583110	2850	2850	2850	2850	0
130	20240328	173800	413583110	2850	2850	2850	2850	0
131	20240328	173700	413583110	2850	2850	2850	2850	0
132	20240328	173600	413583110	2850	2850	2850	2850	0
133	20240328	173500	413583110	2850	2850	2850	2850	0
134	20240328	173400	413583110	2850	2850	2850	2850	0
135	20240328	173300	413583110	2850	2850	2850	2850	0
136	20240328	173200	413583110	2850	2850	2850	2850	0
137	20240328	173100	413583110	2850	2850	2850	2850	0
138	20240328	173000	413583110	2850	2850	2850	2850	0
139	20240328	172900	413583110	2850	2850	2850	2850	0
140	20240328	172800	413583110	2850	2850	2850	2850	0
141	20240328	172700	413583110	2850	2850	2850	2850	0
142	20240328	172600	413583110	2850	2850	2850	2850	0
143	20240328	172500	413583110	2850	2850	2850	2850	0
144	20240328	172400	413583110	2850	2850	2850	2850	0
145	20240328	172300	413583110	2850	2850	2850	2850	0
146	20240328	172200	413583110	2850	2850	2850	2850	0
147	20240328	172100	413583110	2850	2850	2850	2850	0
148	20240328	172000	413583110	2850	2850	2850	2850	0
149	20240328	171900	413583110	2850	2850	2850	2850	0
150	20240328	171800	413583110	2850	2850	2850	2850	0
151	20240328	171700	413583110	2850	2850	2850	2850	0
152	20240328	171600	413583110	2850	2850	2850	2850	2293
153	20240328	171500	413583110	2850	2850	2850	2850	0
154	20240328	171400	413583110	2850	2850	2850	2850	0
155	20240328	171300	413583110	2850	2850	2850	2850	0
156	20240328	171200	413583110	2850	2850	2850	2850	0
157	20240328	171100	413583110	2850	2850	2850	2850	0
158	20240328	171000	413583110	2850	2850	2850	2850	0
159	20240328	170900	413583110	2850	2850	2850	2850	0
160	20240328	170800	413583110	2850	2850	2850	2850	0
161	20240328	170700	413583110	2850	2850	2850	2850	0
162	20240328	170600	413583110	2850	2850	2850	2850	0
163	20240328	170500	413583110	2850	2850	2850	2850	0
164	20240328	170400	413583110	2850	2850	2850	2850	0
165	20240328	170300	413583110	2850	2850	2850	2850	0
166	20240328	170200	413583110	2850	2850	2850	2850	0
167	20240328	170100	413583110	2850	2850	2850	2850	0
168	20240328	170000	413583110	2850	2850	2850	2850	0
169	20240328	165900	413583110	2850	2850	2850	2850	0
170	20240328	165800	413583110	2850	2850	2850	2850	0
171	20240328	165700	413583110	2850	2850	2850	2850	0
172	20240328	165600	413583110	2850	2850	2850	2850	0
173	20240328	165500	413583110	2850	2850	2850	2850	0
174	20240328	165400	413583110	2850	2850	2850	2850	0
175	20240328	165300	413583110	2850	2850	2850	2850	0
176	20240328	165200	413583110	2850	2850	2850	2850	0
177	20240328	165100	413583110	2850	2850	2850	2850	0
178	20240328	165000	413583110	2850	2850	2850	2850	0
179	20240328	164900	413583110	2850	2850	2850	2850	0
180	20240328	164800	413583110	2850	2850	2850	2850	0
181	20240328	164700	413583110	2850	2850	2850	2850	0
182	20240328	164600	413583110	2850	2850	2850	2850	2293
183	20240328	164500	413583110	2850	2850	2850	2850	0
184	20240328	164400	413583110	2850	2850	2850	2850	0
185	20240328	164300	413583110	2850	2850	2850	2850	0
186	20240328	164200	413583110	2850	2850	2850	2850	0
187	20240328	164100	413583110	2850	2850	2850	2850	0
188	20240328	164000	413583110	2850	2850	2850	2850	0
189	20240328	163900	413583110	2850	2850	2850	2850	0
190	20240328	163800	413583110	2850	2850	2850	2850	0
191	20240328	163700	413583110	2850	2850	2850	2850	0
192	20240328	163600	413583110	2850	2850	2850	2850	0
193	20240328	163500	413583110	2850	2850	2850	2850	0
194	20240328	163400	413583110	2850	2850	2850	2850	0
195	20240328	163300	413583110	2850	2850	2850	2850	0
196	20240328	163200	413583110	2850	2850	2850	2850	0
197	20240328	163100	413583110	2850	2850	2850	2850	0
198	20240328	163000	413583110	2850	2850	2850	2850	0
199	20240328	162900	413583110	2850	2850	2850	2850	0
200	20240328	162800	413583110	2850	2850	2850	2850	0
201	20240328	162700	413583110	2850	2850	2850	2850	0
202	20240328	162600	413583110	2850	2850	2850	2850	0
203	20240328	162500	413583110	2850	2850	2850	2850	0
204	20240328	162400	413583110	2850	2850	2850	2850	0
205	20240328	162300	413583110	2850	2850	2850	2850	0
206	20240328	162200	413583110	2850	2850	2850	2850	0
207	20240328	162100	413583110	2850	2850	2850	2850	0
208	20240328	162000	413583110	2850	2850	2850	2850	0
209	20240328	161900	413583110	2850	2850	2850	2850	0
210	20240328	161800	413583110	2850	2850	2850	2850	0
211	20240328	161700	413583110	2850	2850	2850	2850	0
212	20240328	161600	413583110	2850	2850	2850	2850	2293
213	20240328	161500	413583110	2850	2850	2850	2850	0
214	20240328	161400	413583110	2850	2850	2850	2850	0
215	20240328	161300	413583110	2850	2850	2850	2850	0
216	20240328	161200	413583110	2850	2850	2850	2850	0
217	20240328	161100	413583110	2850	2850	2850	2850	0
218	20240328	161000	413583110	2850	2850	2850	2850	0
219	20240328	160900	413583110	2850	2850	2850	2850	0
220	20240328	160800	413583110	2850	2850	2850	2850	0
221	20240328	160700	413583110	2850	2850	2850	2850	0
222	20240328	160600	413583110	2850	2850	2850	2850	0
223	20240328	160500	413583110	2850	2850	2850	2850	0
224	20240328	160400	413583110	2850	2850	2850	2850	0
225	20240328	160300	413583110	2850	2850	2850	2850	0
226	20240328	160200	413583110	2850	2850	2850	2850	0
227	20240328	160100	413583110	2850	2850	2850	2850	0
228	20240328	160000	413583110	2850	2850	2850	2850	0
229	20240328	155900	413583110	2850	2850	2850	2850	0
230	20240328	155800	413583110	2850	2850	2850	2850	0
231	20240328	155700	413583110	2850	2850	2850	2850	0
232	20240328	155600	413583110	2850	2850	2850	2850	0
233	20240328	155500	413583110	2850	2850	2850	2850	0
234	20240328	155400	413583110	2850	2850	2850	2850	0
235	20240328	155300	413583110	2850	2850	2850	2850	0
236	20240328	155200	413583110	2850	2850	2850	2850	0
237	20240328	155100	413583110	2850	2850	2850	2850	0
238	20240328	155000	413583110	2850	2850	2850	2850	0
239	20240328	154900	413583110	2850	2850	2850	2850	0
240	20240328	154800	413583110	2850	2850	2850	2850	0
241	20240328	154700	413583110	2850	2850	2850	2850	0
242	20240328	154600	413583110	2850	2850	2850	2850	2293
243	20240328	154500	413583110	2850	2850	2850	2850	0
244	20240328	154400	413583110	2850	2850	2850	2850	0
245	20240328	154300	413583110	2850	2850	2850	2850	0
246	20240328	154200	413583110	2850	2850	2850	2850	0
247	20240328	154100	413583110	2850	2850	2850	2850	0
248	20240328	154000	413583110	2850	2850	2850	2850	0
249	20240328	153900	413583110	2850	2850	2850	2850	0
250	20240328	153800	413583110	2850	2850	2850	2850	0
251	20240328	153700	413583110	2850	2850	2850	2850	0
252	20240328	153600	413583110	2850	2850	2850	2850	0
253	20240328	153500	413583110	2850	2850	2850	2850	0
254	20240328	153400	413583110	2850	2850	2850	2850	0
255	20240328	153300	413583110	2850	2850	2850	2850	0
256	20240328	153200	413583110	2850	2850	2850	2850	0
257	20240328	153100	413583110	2850	2850	2850	2850	0
258	20240328	153000	413583110	2850	2850	2850	2850	2293
259	20240328	152900	407048060	2865	2865	2865	2865	0
260	20240328	152800	407048060	2865	2865	2865	2865	0
261	20240328	152700	407048060	2865	2865	2865	2865	0
262	20240328	152600	407048060	2865	2865	2865	2865	0
263	20240328	152500	407048060	2865	2865	2865	2865	0
264	20240328	152400	407048060	2865	2865	2865	2865	0
265	20240328	152300	407048060	2865	2865	2865	2865	0
266	20240328	152200	407048060	2865	2865	2865	2865	0
267	20240328	152100	407048060	2865	2865	2865	2865	0
268	20240328	152000	407048060	2865	2865	2865	2865	0
269	20240328	151900	407048060	2865	2860	2865	2855	712
270	20240328	151800	405008560	2865	2865	2865	2865	1
271	20240328	151700	405005695	2865	2865	2865	2865	0
272	20240328	151600	405005695	2865	2865	2865	2865	0
273	20240328	151500	405005695	2865	2865	2865	2865	0
274	20240328	151400	405005695	2865	2860	2865	2860	410
275	20240328	151300	403833045	2860	2860	2860	2860	0
276	20240328	151200	403833045	2860	2860	2860	2860	210
277	20240328	151100	403232445	2860	2860	2860	2860	0
278	20240328	151000	403232445	2860	2860	2860	2860	0
279	20240328	150900	403232445	2860	2860	2860	2860	0
280	20240328	150800	403232445	2860	2860	2860	2860	0
281	20240328	150700	403232445	2860	2860	2860	2860	0
282	20240328	150600	403232445	2860	2860	2860	2860	300
283	20240328	150500	402374445	2860	2860	2860	2860	10
284	20240328	150400	402345845	2865	2865	2865	2865	0
285	20240328	150300	402345845	2865	2865	2865	2865	20
286	20240328	150200	402288545	2865	2865	2865	2865	1
287	20240328	150100	402285680	2865	2865	2865	2865	1
288	20240328	150000	402282815	2860	2860	2860	2860	0
289	20240328	145900	402282815	2860	2860	2860	2860	12
290	20240328	145800	402248495	2860	2860	2860	2860	0
291	20240328	145700	402248495	2860	2860	2860	2860	10
292	20240328	145600	402219895	2860	2860	2860	2860	0
293	20240328	145500	402219895	2860	2860	2860	2860	0
294	20240328	145400	402219895	2860	2860	2860	2860	23
295	20240328	145300	402154115	2860	2860	2860	2860	111
296	20240328	145200	401836655	2860	2860	2860	2860	113
297	20240328	145100	401513475	2860	2855	2860	2855	126
298	20240328	145000	401153645	2850	2850	2850	2850	179
299	20240328	144900	400643495	2855	2855	2855	2855	117
300	20240328	144800	400309460	2855	2855	2855	2855	111
301	20240328	144700	399992555	2860	2860	2860	2860	121
302	20240328	144600	399646495	2860	2860	2860	2850	651
303	20240328	144500	397786465	2860	2855	2860	2855	37
304	20240328	144400	397680780	2855	2855	2860	2855	599
305	20240328	144300	395970080	2855	2860	2860	2855	176
306	20240328	144200	395467045	2860	2860	2860	2860	183
307	20240328	144100	394943665	2860	2860	2860	2860	0
308	20240328	144000	394943665	2860	2860	2860	2860	111
309	20240328	143900	394626205	2860	2860	2860	2860	111
310	20240328	143800	394308745	2860	2860	2860	2860	212
311	20240328	143700	393702425	2860	2860	2860	2860	1668
312	20240328	143600	388931945	2860	2860	2860	2860	2000
313	20240328	143500	383211945	2860	2860	2860	2860	130
314	20240328	143400	382840145	2865	2865	2865	2865	0
315	20240328	143300	382840145	2865	2865	2865	2865	0
316	20240328	143200	382840145	2865	2865	2865	2865	0
317	20240328	143100	382840145	2865	2865	2865	2865	0
318	20240328	143000	382840145	2865	2865	2865	2865	1
319	20240328	142900	382837280	2860	2860	2860	2860	2000
320	20240328	142800	377117280	2860	2860	2860	2860	0
321	20240328	142700	377117280	2860	2860	2860	2860	0
322	20240328	142600	377117280	2860	2860	2860	2860	0
323	20240328	142500	377117280	2860	2860	2860	2860	0
324	20240328	142400	377117280	2860	2860	2860	2860	0
325	20240328	142300	377117280	2860	2860	2860	2860	0
326	20240328	142200	377117280	2860	2860	2860	2860	198
327	20240328	142100	376551000	2865	2865	2865	2865	2
328	20240328	142000	376545270	2865	2860	2865	2860	4502
329	20240328	141900	363669540	2860	2860	2860	2860	1
330	20240328	141800	363666680	2865	2865	2865	2865	0
331	20240328	141700	363666680	2865	2865	2865	2865	0
332	20240328	141600	363666680	2865	2865	2865	2865	3
333	20240328	141500	363658085	2865	2865	2865	2865	0
334	20240328	141400	363658085	2865	2865	2865	2865	0
335	20240328	141300	363658085	2865	2865	2865	2865	501
336	20240328	141200	362222720	2860	2860	2860	2860	1
337	20240328	141100	362219860	2865	2865	2865	2865	16
338	20240328	141000	362174020	2860	2860	2860	2860	831
339	20240328	140900	359797360	2860	2860	2860	2860	1427
340	20240328	140800	355716140	2865	2865	2865	2865	0
341	20240328	140700	355716140	2865	2865	2865	2865	301
342	20240328	140600	354853775	2860	2860	2860	2860	18
343	20240328	140500	354802295	2865	2860	2865	2860	328
344	20240328	140400	353864075	2860	2860	2860	2860	10
345	20240328	140300	353835475	2865	2865	2865	2865	478
346	20240328	140200	352466005	2860	2860	2860	2860	0
347	20240328	140100	352466005	2860	2865	2865	2860	257
348	20240328	140000	351730585	2865	2865	2865	2865	0
349	20240328	135900	351730585	2865	2865	2865	2865	0
350	20240328	135800	351730585	2865	2865	2865	2865	31
351	20240328	135700	351641770	2865	2865	2865	2865	0
352	20240328	135600	351641770	2865	2865	2865	2865	8
353	20240328	135500	351618850	2860	2860	2860	2860	0
354	20240328	135400	351618850	2860	2860	2860	2860	805
355	20240328	135300	349316550	2865	2865	2865	2865	0
356	20240328	135200	349316550	2865	2865	2865	2865	0
357	20240328	135100	349316550	2865	2865	2865	2865	112
358	20240328	135000	348995670	2865	2865	2865	2865	0
359	20240328	134900	348995670	2865	2865	2865	2865	0
360	20240328	134800	348995670	2865	2865	2865	2865	0
361	20240328	134700	348995670	2865	2865	2865	2865	350
362	20240328	134600	347992920	2860	2860	2860	2860	0
363	20240328	134500	347992920	2860	2860	2860	2860	0
364	20240328	134400	347992920	2860	2860	2860	2860	80
365	20240328	134300	347764120	2860	2860	2860	2860	0
366	20240328	134200	347764120	2860	2860	2860	2860	0
367	20240328	134100	347764120	2860	2860	2860	2860	1
368	20240328	134000	347761260	2865	2865	2865	2865	1
369	20240328	133900	347758395	2860	2860	2860	2860	0
370	20240328	133800	347758395	2860	2860	2860	2860	0
371	20240328	133700	347758395	2860	2860	2860	2860	464
372	20240328	133600	346431355	2865	2865	2865	2865	0
373	20240328	133500	346431355	2865	2865	2865	2865	0
374	20240328	133400	346431355	2865	2865	2865	2865	19
375	20240328	133300	346376920	2865	2865	2865	2865	0
376	20240328	133200	346376920	2865	2865	2865	2865	1
377	20240328	133100	346374055	2860	2860	2860	2860	64
378	20240328	133000	346191015	2865	2865	2865	2865	0
379	20240328	132900	346191015	2865	2865	2865	2865	0
380	20240328	132800	346191015	2865	2865	2865	2865	0
381	20240328	132700	346191015	2865	2865	2865	2865	200
382	20240328	132600	345618015	2865	2860	2865	2860	86
383	20240328	132500	345371945	2860	2860	2860	2860	0
384	20240328	132400	345371945	2860	2860	2860	2860	0
385	20240328	132300	345371945	2860	2860	2860	2860	0
386	20240328	132200	345371945	2860	2860	2860	2860	0
387	20240328	132100	345371945	2860	2860	2860	2860	64
388	20240328	132000	345188905	2865	2865	2865	2865	200
389	20240328	131900	344615905	2865	2860	2865	2860	101
390	20240328	131800	344327040	2860	2865	2865	2860	21
391	20240328	131700	344266950	2865	2865	2865	2865	0
392	20240328	131600	344266950	2865	2860	2865	2860	65
393	20240328	131500	344081045	2860	2860	2860	2860	314
394	20240328	131400	343183005	2865	2865	2865	2865	0
395	20240328	131300	343183005	2865	2865	2865	2865	17
396	20240328	131200	343134300	2865	2865	2865	2865	75
397	20240328	131100	342919425	2860	2860	2860	2860	35
398	20240328	131000	342819325	2860	2860	2860	2860	308
399	20240328	130900	341938445	2860	2860	2860	2860	524
400	20240328	130800	340439805	2865	2865	2865	2865	513
401	20240328	130700	338970060	2865	2865	2865	2865	0
402	20240328	130600	338970060	2865	2865	2865	2865	0
403	20240328	130500	338970060	2865	2860	2865	2860	65
404	20240328	130400	338784155	2860	2860	2860	2860	0
405	20240328	130300	338784155	2860	2860	2860	2860	0
406	20240328	130200	338784155	2860	2860	2860	2860	0
407	20240328	130100	338784155	2860	2860	2860	2860	292
408	20240328	130000	337949035	2860	2860	2860	2860	564
409	20240328	125900	336335995	2860	2860	2860	2860	787
410	20240328	125800	334085175	2860	2860	2860	2860	0
411	20240328	125700	334085175	2860	2860	2860	2860	0
412	20240328	125600	334085175	2860	2860	2860	2860	0
413	20240328	125500	334085175	2860	2860	2860	2860	0
414	20240328	125400	334085175	2860	2860	2860	2860	64
415	20240328	125300	333902135	2860	2860	2860	2860	0
416	20240328	125200	333902135	2860	2860	2860	2860	0
417	20240328	125100	333902135	2860	2860	2860	2860	69
418	20240328	125000	333704795	2860	2860	2860	2860	0
419	20240328	124900	333704795	2860	2860	2860	2860	64
420	20240328	124800	333521755	2860	2860	2860	2860	0
421	20240328	124700	333521755	2860	2860	2860	2860	0
422	20240328	124600	333521755	2860	2860	2860	2860	0
423	20240328	124500	333521755	2860	2860	2860	2860	0
424	20240328	124400	333521755	2860	2860	2860	2860	64
425	20240328	124300	333338715	2860	2860	2860	2860	1059
426	20240328	124200	330309975	2855	2855	2855	2855	0
427	20240328	124100	330309975	2855	2855	2855	2855	0
428	20240328	124000	330309975	2855	2850	2855	2850	1105
429	20240328	123900	327156200	2855	2860	2860	2855	4098
430	20240328	123800	315441020	2860	2860	2860	2860	64
431	20240328	123700	315257980	2865	2865	2865	2865	0
432	20240328	123600	315257980	2865	2865	2865	2865	0
433	20240328	123500	315257980	2865	2865	2865	2865	6
434	20240328	123400	315240790	2865	2860	2865	2860	88
435	20240328	123300	314989085	2860	2860	2860	2860	64
436	20240328	123200	314806045	2860	2860	2860	2860	8
437	20240328	123100	314783165	2860	2860	2860	2860	0
438	20240328	123000	314783165	2860	2860	2860	2860	0
439	20240328	122900	314783165	2860	2860	2860	2860	0
440	20240328	122800	314783165	2860	2860	2860	2860	64
441	20240328	122700	314600125	2865	2865	2865	2865	1
442	20240328	122600	314597260	2865	2865	2865	2865	191
443	20240328	122500	314050045	2865	2865	2865	2865	0
444	20240328	122400	314050045	2865	2865	2865	2865	0
445	20240328	122300	314050045	2865	2865	2865	2865	64
446	20240328	122200	313866685	2865	2865	2865	2865	200
447	20240328	122100	313293685	2865	2865	2865	2865	0
448	20240328	122000	313293685	2865	2865	2865	2865	0
449	20240328	121900	313293685	2865	2865	2865	2865	0
450	20240328	121800	313293685	2865	2870	2870	2865	145
451	20240328	121700	312878235	2865	2865	2865	2865	64
452	20240328	121600	312694875	2870	2870	2870	2870	0
453	20240328	121500	312694875	2870	2870	2870	2870	0
454	20240328	121400	312694875	2870	2870	2870	2870	0
455	20240328	121300	312694875	2870	2870	2870	2870	0
456	20240328	121200	312694875	2870	2865	2870	2865	65
457	20240328	121100	312508645	2865	2865	2865	2865	0
458	20240328	121000	312508645	2865	2870	2870	2865	96
459	20240328	120900	312233350	2875	2875	2875	2875	0
460	20240328	120800	312233350	2875	2875	2875	2875	1
461	20240328	120700	312230475	2865	2865	2875	2865	2144
462	20240328	120600	306075910	2870	2870	2870	2870	4904
463	20240328	120500	292001430	2875	2875	2875	2875	0
464	20240328	120400	292001430	2875	2875	2875	2875	0
465	20240328	120300	292001430	2875	2875	2875	2875	1
466	20240328	120200	291998555	2870	2870	2870	2870	0
467	20240328	120100	291998555	2870	2870	2870	2870	64
468	20240328	120000	291814875	2875	2875	2875	2875	0
469	20240328	115900	291814875	2875	2875	2875	2875	1
470	20240328	115800	291812000	2870	2870	2870	2870	0
471	20240328	115700	291812000	2870	2870	2870	2870	100
472	20240328	115600	291525000	2870	2870	2870	2870	64
473	20240328	115500	291341320	2875	2875	2875	2875	0
474	20240328	115400	291341320	2875	2875	2875	2875	1
475	20240328	115300	291338445	2870	2870	2870	2870	0
476	20240328	115200	291338445	2870	2870	2875	2870	932
477	20240328	115100	288663595	2870	2870	2870	2870	264
478	20240328	115000	287905915	2875	2875	2875	2875	0
479	20240328	114900	287905915	2875	2875	2875	2875	0
480	20240328	114800	287905915	2875	2875	2875	2875	0
481	20240328	114700	287905915	2875	2875	2875	2875	100
482	20240328	114600	287618415	2875	2870	2875	2870	1065
483	20240328	114500	284556860	2875	2875	2875	2875	1
484	20240328	114400	284553985	2870	2870	2870	2870	446
485	20240328	114300	283273965	2870	2870	2870	2870	0
486	20240328	114200	283273965	2870	2870	2870	2870	0
487	20240328	114100	283273965	2870	2870	2870	2870	0
488	20240328	114000	283273965	2870	2870	2870	2870	64
489	20240328	113900	283090285	2875	2875	2875	2875	1
490	20240328	113800	283087410	2870	2870	2870	2870	0
491	20240328	113700	283087410	2870	2870	2870	2870	0
492	20240328	113600	283087410	2870	2870	2870	2870	0
493	20240328	113500	283087410	2870	2870	2870	2870	64
494	20240328	113400	282903730	2870	2870	2870	2870	40
495	20240328	113300	282788930	2870	2870	2870	2870	0
496	20240328	113200	282788930	2870	2870	2870	2870	0
497	20240328	113100	282788930	2870	2870	2870	2870	1000
498	20240328	113000	279918930	2870	2870	2875	2870	3065
499	20240328	112900	271122375	2875	2875	2875	2875	5
500	20240328	112800	271108000	2875	2875	2875	2875	609
501	20240328	112700	269357125	2875	2875	2875	2875	447
502	20240328	112600	268072000	2870	2870	2870	2870	1361
503	20240328	112500	264165930	2870	2870	2870	2870	175
504	20240328	112400	263663680	2865	2865	2865	2865	64
505	20240328	112300	263480320	2865	2865	2865	2865	0
506	20240328	112200	263480320	2865	2865	2865	2865	0
507	20240328	112100	263480320	2865	2865	2865	2865	52
508	20240328	112000	263331340	2865	2865	2865	2865	44
509	20240328	111900	263205280	2865	2865	2865	2865	2
510	20240328	111800	263199550	2865	2865	2865	2865	0
511	20240328	111700	263199550	2865	2865	2865	2865	48
512	20240328	111600	263062030	2860	2860	2860	2860	30
513	20240328	111500	262976230	2860	2860	2860	2860	10
514	20240328	111400	262947630	2860	2855	2860	2855	100
515	20240328	111300	262661950	2860	2860	2860	2860	18
516	20240328	111200	262610470	2860	2860	2860	2860	355
517	20240328	111100	261595170	2860	2860	2860	2860	10
518	20240328	111000	261566570	2860	2855	2860	2855	143
519	20240328	110900	261158300	2855	2850	2855	2850	306
520	20240328	110800	260284990	2855	2855	2855	2855	0
521	20240328	110700	260284990	2855	2855	2855	2855	242
522	20240328	110600	259594080	2855	2855	2855	2855	0
523	20240328	110500	259594080	2855	2850	2855	2850	351
524	20240328	110400	258593725	2855	2855	2855	2855	242
525	20240328	110300	257902815	2850	2855	2855	2850	69
526	20240328	110200	257706140	2855	2855	2855	2855	110
527	20240328	110100	257392090	2855	2850	2855	2850	343
528	20240328	110000	256413325	2855	2855	2855	2855	20
529	20240328	105900	256356225	2855	2855	2855	2855	242
530	20240328	105800	255665315	2850	2850	2850	2850	64
531	20240328	105700	255482915	2855	2855	2855	2855	0
532	20240328	105600	255482915	2855	2855	2855	2855	242
533	20240328	105500	254792005	2845	2845	2845	2845	39
534	20240328	105400	254681050	2855	2855	2855	2855	20
535	20240328	105300	254623950	2855	2845	2855	2845	306
536	20240328	105200	253750960	2855	2855	2855	2855	0
537	20240328	105100	253750960	2855	2855	2855	2855	242
538	20240328	105000	253060050	2855	2855	2855	2855	0
539	20240328	104900	253060050	2855	2850	2855	2850	99
540	20240328	104800	252777895	2850	2850	2850	2850	242
541	20240328	104700	252088195	2845	2850	2850	2845	100
542	20240328	104600	251803515	2850	2850	2850	2850	0
543	20240328	104500	251803515	2850	2850	2850	2850	279
544	20240328	104400	251008365	2850	2850	2850	2850	88
545	20240328	104300	250757565	2850	2850	2850	2850	154
546	20240328	104200	250318665	2845	2845	2845	2845	65
547	20240328	104100	250133740	2850	2850	2855	2850	178
548	20240328	104000	249626435	2850	2845	2850	2845	463
549	20240328	103900	248307880	2845	2845	2845	2845	0
550	20240328	103800	248307880	2845	2845	2845	2845	4
551	20240328	103700	248296500	2845	2845	2845	2845	65
552	20240328	103600	248111575	2850	2850	2850	2850	0
553	20240328	103500	248111575	2850	2850	2850	2850	0
554	20240328	103400	248111575	2850	2850	2850	2850	0
555	20240328	103300	248111575	2850	2850	2850	2850	10
556	20240328	103200	248083075	2850	2850	2850	2850	142
557	20240328	103100	247678375	2850	2850	2850	2850	265
558	20240328	103000	246923125	2850	2850	2850	2850	0
559	20240328	102900	246923125	2850	2850	2850	2850	0
560	20240328	102800	246923125	2850	2850	2850	2850	0
561	20240328	102700	246923125	2850	2840	2850	2840	2
562	20240328	102600	246917435	2835	2835	2835	2835	65
563	20240328	102500	246733160	2850	2850	2850	2850	0
564	20240328	102400	246733160	2850	2850	2850	2850	1
565	20240328	102300	246730310	2845	2845	2845	2845	21
566	20240328	102200	246670565	2845	2845	2845	2845	1
567	20240328	102100	246667720	2835	2835	2835	2835	65
568	20240328	102000	246483445	2835	2835	2835	2835	500
569	20240328	101900	245065945	2835	2835	2835	2835	0
570	20240328	101800	245065945	2835	2835	2835	2835	0
571	20240328	101700	245065945	2835	2835	2835	2835	0
572	20240328	101600	245065945	2835	2835	2835	2835	65
573	20240328	101500	244881670	2845	2845	2845	2845	33
574	20240328	101400	244787785	2845	2840	2845	2840	20
575	20240328	101300	244730975	2835	2835	2835	2835	569
576	20240328	101200	243117860	2835	2835	2835	2835	17
577	20240328	101100	243069665	2835	2835	2835	2835	0
578	20240328	101000	243069665	2835	2845	2845	2835	66
579	20240328	100900	242882545	2835	2835	2835	2835	600
580	20240328	100800	241181545	2835	2835	2835	2835	0
581	20240328	100700	241181545	2835	2830	2835	2830	622
582	20240328	100600	239420075	2830	2830	2830	2830	137
583	20240328	100500	239032365	2830	2830	2830	2830	65
584	20240328	100400	238848415	2835	2830	2835	2830	176
585	20240328	100300	238350205	2835	2835	2835	2835	100
586	20240328	100200	238066705	2835	2830	2835	2830	90
587	20240328	100100	237811875	2835	2835	2835	2835	0
588	20240328	100000	237811875	2835	2835	2835	2830	163
589	20240328	095900	237350095	2830	2835	2835	2830	701
590	20240328	095800	235364760	2835	2830	2845	2830	155
591	20240328	095700	234924810	2835	2830	2835	2825	961
592	20240328	095600	232206525	2845	2845	2845	2845	4
593	20240328	095500	232195145	2850	2835	2850	2825	14095
594	20240328	095400	192334620	2835	2835	2835	2835	65
595	20240328	095300	192150345	2850	2850	2850	2850	0
596	20240328	095200	192150345	2850	2850	2850	2850	0
597	20240328	095100	192150345	2850	2845	2850	2840	759
598	20240328	095000	189994275	2840	2840	2840	2840	0
599	20240328	094900	189994275	2840	2840	2840	2840	565
600	20240328	094800	188389675	2850	2850	2850	2850	1
601	20240328	094700	188386825	2845	2845	2845	2845	200
602	20240328	094600	187817825	2840	2840	2840	2840	110
603	20240328	094500	187505425	2840	2840	2840	2840	0
604	20240328	094400	187505425	2840	2840	2840	2840	65
605	20240328	094300	187320825	2850	2850	2850	2850	1
606	20240328	094200	187317975	2845	2845	2845	2845	1
607	20240328	094100	187315130	2850	2840	2850	2835	10609
608	20240328	094000	157218980	2845	2845	2845	2845	1435
609	20240328	093900	153136405	2850	2845	2850	2845	322
610	20240328	093800	152219030	2850	2850	2850	2850	1
611	20240328	093700	152216180	2835	2835	2835	2835	17
612	20240328	093600	152167985	2835	2835	2835	2835	0
613	20240328	093500	152167985	2835	2835	2835	2835	0
614	20240328	093400	152167985	2835	2835	2835	2835	0
615	20240328	093300	152167985	2835	2850	2850	2835	258
616	20240328	093200	151435655	2850	2845	2850	2845	2475
617	20240328	093100	144394275	2845	2845	2845	2840	1009
618	20240328	093000	141523740	2855	2850	2855	2850	37
619	20240328	092900	141418260	2840	2840	2840	2840	0
620	20240328	092800	141418260	2840	2840	2840	2840	91
621	20240328	092700	141159820	2850	2850	2850	2850	69
622	20240328	092600	140963170	2855	2845	2855	2845	197
623	20240328	092500	140402595	2845	2855	2855	2825	8543
624	20240328	092400	116176890	2845	2845	2845	2845	0
625	20240328	092300	116176890	2845	2855	2855	2845	52
626	20240328	092200	116028690	2860	2860	2860	2860	0
627	20240328	092100	116028690	2860	2860	2860	2860	19
628	20240328	092000	115974350	2860	2845	2860	2845	3713
629	20240328	091900	105378425	2850	2840	2850	2830	12290
630	20240328	091800	70500550	2860	2855	2865	2840	10141
631	20240328	091700	41655885	2855	2855	2855	2855	396
632	20240328	091600	40525305	2860	2860	2860	2860	4
633	20240328	091500	40513865	2855	2870	2870	2855	400
634	20240328	091400	39368865	2870	2870	2870	2870	2
635	20240328	091300	39363125	2875	2875	2875	2875	0
636	20240328	091200	39363125	2875	2860	2875	2845	8011
637	20240328	091100	16505210	2875	2870	2875	2855	2640
638	20240328	091000	8941175	2875	2875	2875	2875	161
639	20240328	090900	8478300	2875	2875	2875	2875	0
640	20240328	090800	8478300	2875	2875	2875	2875	0
641	20240328	090700	8478300	2875	2875	2875	2875	8
642	20240328	090600	8455300	2865	2875	2875	2865	1215
643	20240328	090500	4969325	2875	2875	2875	2875	0
644	20240328	090400	4969325	2875	2875	2875	2875	40
645	20240328	090300	4854325	2875	2870	2875	2870	70
646	20240328	090200	4653290	2870	2870	2870	2870	0
647	20240328	090100	4653290	2870	2870	2870	2870	106
648	20240328	090000	4349070	2865	2865	2865	2865	1518