KissMeData/234300/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	201400	307332100	4040	4040	4040	4040	794
3	20240327	201300	307332100	4040	4040	4040	4040	0
4	20240327	201200	307332100	4040	4040	4040	4040	0
5	20240327	201100	307332100	4040	4040	4040	4040	0
6	20240327	201000	307332100	4040	4040	4040	4040	0
7	20240327	200900	307332100	4040	4040	4040	4040	0
8	20240327	200800	307332100	4040	4040	4040	4040	0
9	20240327	200700	307332100	4040	4040	4040	4040	0
10	20240327	200600	307332100	4040	4040	4040	4040	0
11	20240327	200500	307332100	4040	4040	4040	4040	0
12	20240327	200400	307332100	4040	4040	4040	4040	0
13	20240327	200300	307332100	4040	4040	4040	4040	0
14	20240327	200200	307332100	4040	4040	4040	4040	0
15	20240327	200100	307332100	4040	4040	4040	4040	0
16	20240327	200000	307332100	4040	4040	4040	4040	0
17	20240327	195900	307332100	4040	4040	4040	4040	0
18	20240327	195800	307332100	4040	4040	4040	4040	0
19	20240327	195700	307332100	4040	4040	4040	4040	0
20	20240327	195600	307332100	4040	4040	4040	4040	0
21	20240327	195500	307332100	4040	4040	4040	4040	0
22	20240327	195400	307332100	4040	4040	4040	4040	0
23	20240327	195300	307332100	4040	4040	4040	4040	0
24	20240327	195200	307332100	4040	4040	4040	4040	0
25	20240327	195100	307332100	4040	4040	4040	4040	0
26	20240327	195000	307332100	4040	4040	4040	4040	0
27	20240327	194900	307332100	4040	4040	4040	4040	0
28	20240327	194800	307332100	4040	4040	4040	4040	0
29	20240327	194700	307332100	4040	4040	4040	4040	0
30	20240327	194600	307332100	4040	4040	4040	4040	0
31	20240327	194500	307332100	4040	4040	4040	4040	0
32	20240327	194400	307332100	4040	4040	4040	4040	794
33	20240327	194300	307332100	4040	4040	4040	4040	0
34	20240327	194200	307332100	4040	4040	4040	4040	0
35	20240327	194100	307332100	4040	4040	4040	4040	0
36	20240327	194000	307332100	4040	4040	4040	4040	0
37	20240327	193900	307332100	4040	4040	4040	4040	0
38	20240327	193800	307332100	4040	4040	4040	4040	0
39	20240327	193700	307332100	4040	4040	4040	4040	0
40	20240327	193600	307332100	4040	4040	4040	4040	0
41	20240327	193500	307332100	4040	4040	4040	4040	0
42	20240327	193400	307332100	4040	4040	4040	4040	0
43	20240327	193300	307332100	4040	4040	4040	4040	0
44	20240327	193200	307332100	4040	4040	4040	4040	0
45	20240327	193100	307332100	4040	4040	4040	4040	0
46	20240327	193000	307332100	4040	4040	4040	4040	0
47	20240327	192900	307332100	4040	4040	4040	4040	0
48	20240327	192800	307332100	4040	4040	4040	4040	0
49	20240327	192700	307332100	4040	4040	4040	4040	0
50	20240327	192600	307332100	4040	4040	4040	4040	0
51	20240327	192500	307332100	4040	4040	4040	4040	0
52	20240327	192400	307332100	4040	4040	4040	4040	0
53	20240327	192300	307332100	4040	4040	4040	4040	0
54	20240327	192200	307332100	4040	4040	4040	4040	0
55	20240327	192100	307332100	4040	4040	4040	4040	0
56	20240327	192000	307332100	4040	4040	4040	4040	0
57	20240327	191900	307332100	4040	4040	4040	4040	0
58	20240327	191800	307332100	4040	4040	4040	4040	0
59	20240327	191700	307332100	4040	4040	4040	4040	0
60	20240327	191600	307332100	4040	4040	4040	4040	0
61	20240327	191500	307332100	4040	4040	4040	4040	0
62	20240327	191400	307332100	4040	4040	4040	4040	794
63	20240327	191300	307332100	4040	4040	4040	4040	0
64	20240327	191200	307332100	4040	4040	4040	4040	0
65	20240327	191100	307332100	4040	4040	4040	4040	0
66	20240327	191000	307332100	4040	4040	4040	4040	0
67	20240327	190900	307332100	4040	4040	4040	4040	0
68	20240327	190800	307332100	4040	4040	4040	4040	0
69	20240327	190700	307332100	4040	4040	4040	4040	0
70	20240327	190600	307332100	4040	4040	4040	4040	0
71	20240327	190500	307332100	4040	4040	4040	4040	0
72	20240327	190400	307332100	4040	4040	4040	4040	0
73	20240327	190300	307332100	4040	4040	4040	4040	0
74	20240327	190200	307332100	4040	4040	4040	4040	0
75	20240327	190100	307332100	4040	4040	4040	4040	0
76	20240327	190000	307332100	4040	4040	4040	4040	0
77	20240327	185900	307332100	4040	4040	4040	4040	0
78	20240327	185800	307332100	4040	4040	4040	4040	0
79	20240327	185700	307332100	4040	4040	4040	4040	0
80	20240327	185600	307332100	4040	4040	4040	4040	0
81	20240327	185500	307332100	4040	4040	4040	4040	0
82	20240327	185400	307332100	4040	4040	4040	4040	0
83	20240327	185300	307332100	4040	4040	4040	4040	0
84	20240327	185200	307332100	4040	4040	4040	4040	0
85	20240327	185100	307332100	4040	4040	4040	4040	0
86	20240327	185000	307332100	4040	4040	4040	4040	0
87	20240327	184900	307332100	4040	4040	4040	4040	0
88	20240327	184800	307332100	4040	4040	4040	4040	0
89	20240327	184700	307332100	4040	4040	4040	4040	0
90	20240327	184600	307332100	4040	4040	4040	4040	0
91	20240327	184500	307332100	4040	4040	4040	4040	0
92	20240327	184400	307332100	4040	4040	4040	4040	794
93	20240327	184300	307332100	4040	4040	4040	4040	0
94	20240327	184200	307332100	4040	4040	4040	4040	0
95	20240327	184100	307332100	4040	4040	4040	4040	0
96	20240327	184000	307332100	4040	4040	4040	4040	0
97	20240327	183900	307332100	4040	4040	4040	4040	0
98	20240327	183800	307332100	4040	4040	4040	4040	0
99	20240327	183700	307332100	4040	4040	4040	4040	0
100	20240327	183600	307332100	4040	4040	4040	4040	0
101	20240327	183500	307332100	4040	4040	4040	4040	0
102	20240327	183400	307332100	4040	4040	4040	4040	0
103	20240327	183300	307332100	4040	4040	4040	4040	0
104	20240327	183200	307332100	4040	4040	4040	4040	0
105	20240327	183100	307332100	4040	4040	4040	4040	0
106	20240327	183000	307332100	4040	4040	4040	4040	0
107	20240327	182900	307332100	4040	4040	4040	4040	0
108	20240327	182800	307332100	4040	4040	4040	4040	0
109	20240327	182700	307332100	4040	4040	4040	4040	0
110	20240327	182600	307332100	4040	4040	4040	4040	0
111	20240327	182500	307332100	4040	4040	4040	4040	0
112	20240327	182400	307332100	4040	4040	4040	4040	0
113	20240327	182300	307332100	4040	4040	4040	4040	0
114	20240327	182200	307332100	4040	4040	4040	4040	0
115	20240327	182100	307332100	4040	4040	4040	4040	0
116	20240327	182000	307332100	4040	4040	4040	4040	0
117	20240327	181900	307332100	4040	4040	4040	4040	0
118	20240327	181800	307332100	4040	4040	4040	4040	0
119	20240327	181700	307332100	4040	4040	4040	4040	0
120	20240327	181600	307332100	4040	4040	4040	4040	0
121	20240327	181500	307332100	4040	4040	4040	4040	0
122	20240327	181400	307332100	4040	4040	4040	4040	794
123	20240327	181300	307332100	4040	4040	4040	4040	0
124	20240327	181200	307332100	4040	4040	4040	4040	0
125	20240327	181100	307332100	4040	4040	4040	4040	0
126	20240327	181000	307332100	4040	4040	4040	4040	0
127	20240327	180900	307332100	4040	4040	4040	4040	0
128	20240327	180800	307332100	4040	4040	4040	4040	0
129	20240327	180700	307332100	4040	4040	4040	4040	0
130	20240327	180600	307332100	4040	4040	4040	4040	0
131	20240327	180500	307332100	4040	4040	4040	4040	0
132	20240327	180400	307332100	4040	4040	4040	4040	0
133	20240327	180300	307332100	4040	4040	4040	4040	0
134	20240327	180200	307332100	4040	4040	4040	4040	0
135	20240327	180100	307332100	4040	4040	4040	4040	0
136	20240327	180000	307332100	4040	4040	4040	4040	0
137	20240327	175900	307332100	4040	4040	4040	4040	0
138	20240327	175800	307332100	4040	4040	4040	4040	0
139	20240327	175700	307332100	4040	4040	4040	4040	0
140	20240327	175600	307332100	4040	4040	4040	4040	0
141	20240327	175500	307332100	4040	4040	4040	4040	0
142	20240327	175400	307332100	4040	4040	4040	4040	0
143	20240327	175300	307332100	4040	4040	4040	4040	0
144	20240327	175200	307332100	4040	4040	4040	4040	0
145	20240327	175100	307332100	4040	4040	4040	4040	0
146	20240327	175000	307332100	4040	4040	4040	4040	0
147	20240327	174900	307332100	4040	4040	4040	4040	0
148	20240327	174800	307332100	4040	4040	4040	4040	0
149	20240327	174700	307332100	4040	4040	4040	4040	0
150	20240327	174600	307332100	4040	4040	4040	4040	0
151	20240327	174500	307332100	4040	4040	4040	4040	0
152	20240327	174400	307332100	4040	4040	4040	4040	794
153	20240327	174300	307332100	4040	4040	4040	4040	0
154	20240327	174200	307332100	4040	4040	4040	4040	0
155	20240327	174100	307332100	4040	4040	4040	4040	0
156	20240327	174000	307332100	4040	4040	4040	4040	0
157	20240327	173900	307332100	4040	4040	4040	4040	0
158	20240327	173800	307332100	4040	4040	4040	4040	0
159	20240327	173700	307332100	4040	4040	4040	4040	0
160	20240327	173600	307332100	4040	4040	4040	4040	0
161	20240327	173500	307332100	4040	4040	4040	4040	0
162	20240327	173400	307332100	4040	4040	4040	4040	0
163	20240327	173300	307332100	4040	4040	4040	4040	0
164	20240327	173200	307332100	4040	4040	4040	4040	0
165	20240327	173100	307332100	4040	4040	4040	4040	0
166	20240327	173000	307332100	4040	4040	4040	4040	0
167	20240327	172900	307332100	4040	4040	4040	4040	0
168	20240327	172800	307332100	4040	4040	4040	4040	0
169	20240327	172700	307332100	4040	4040	4040	4040	0
170	20240327	172600	307332100	4040	4040	4040	4040	0
171	20240327	172500	307332100	4040	4040	4040	4040	0
172	20240327	172400	307332100	4040	4040	4040	4040	0
173	20240327	172300	307332100	4040	4040	4040	4040	0
174	20240327	172200	307332100	4040	4040	4040	4040	0
175	20240327	172100	307332100	4040	4040	4040	4040	0
176	20240327	172000	307332100	4040	4040	4040	4040	0
177	20240327	171900	307332100	4040	4040	4040	4040	0
178	20240327	171800	307332100	4040	4040	4040	4040	0
179	20240327	171700	307332100	4040	4040	4040	4040	0
180	20240327	171600	307332100	4040	4040	4040	4040	0
181	20240327	171500	307332100	4040	4040	4040	4040	0
182	20240327	171400	307332100	4040	4040	4040	4040	794
183	20240327	171300	307332100	4040	4040	4040	4040	0
184	20240327	171200	307332100	4040	4040	4040	4040	0
185	20240327	171100	307332100	4040	4040	4040	4040	0
186	20240327	171000	307332100	4040	4040	4040	4040	0
187	20240327	170900	307332100	4040	4040	4040	4040	0
188	20240327	170800	307332100	4040	4040	4040	4040	0
189	20240327	170700	307332100	4040	4040	4040	4040	0
190	20240327	170600	307332100	4040	4040	4040	4040	0
191	20240327	170500	307332100	4040	4040	4040	4040	0
192	20240327	170400	307332100	4040	4040	4040	4040	0
193	20240327	170300	307332100	4040	4040	4040	4040	0
194	20240327	170200	307332100	4040	4040	4040	4040	0
195	20240327	170100	307332100	4040	4040	4040	4040	0
196	20240327	170000	307332100	4040	4040	4040	4040	0
197	20240327	165900	307332100	4040	4040	4040	4040	0
198	20240327	165800	307332100	4040	4040	4040	4040	0
199	20240327	165700	307332100	4040	4040	4040	4040	0
200	20240327	165600	307332100	4040	4040	4040	4040	0
201	20240327	165500	307332100	4040	4040	4040	4040	0
202	20240327	165400	307332100	4040	4040	4040	4040	0
203	20240327	165300	307332100	4040	4040	4040	4040	0
204	20240327	165200	307332100	4040	4040	4040	4040	0
205	20240327	165100	307332100	4040	4040	4040	4040	0
206	20240327	165000	307332100	4040	4040	4040	4040	0
207	20240327	164900	307332100	4040	4040	4040	4040	0
208	20240327	164800	307332100	4040	4040	4040	4040	0
209	20240327	164700	307332100	4040	4040	4040	4040	0
210	20240327	164600	307332100	4040	4040	4040	4040	0
211	20240327	164500	307332100	4040	4040	4040	4040	0
212	20240327	164400	307332100	4040	4040	4040	4040	794
213	20240327	164300	307332100	4040	4040	4040	4040	0
214	20240327	164200	307332100	4040	4040	4040	4040	0
215	20240327	164100	307332100	4040	4040	4040	4040	0
216	20240327	164000	307332100	4040	4040	4040	4040	0
217	20240327	163900	307332100	4040	4040	4040	4040	0
218	20240327	163800	307332100	4040	4040	4040	4040	0
219	20240327	163700	307332100	4040	4040	4040	4040	0
220	20240327	163600	307332100	4040	4040	4040	4040	0
221	20240327	163500	307332100	4040	4040	4040	4040	0
222	20240327	163400	307332100	4040	4040	4040	4040	0
223	20240327	163300	307332100	4040	4040	4040	4040	0
224	20240327	163200	307332100	4040	4040	4040	4040	0
225	20240327	163100	307332100	4040	4040	4040	4040	0
226	20240327	163000	307332100	4040	4040	4040	4040	0
227	20240327	162900	307332100	4040	4040	4040	4040	0
228	20240327	162800	307332100	4040	4040	4040	4040	0
229	20240327	162700	307332100	4040	4040	4040	4040	0
230	20240327	162600	307332100	4040	4040	4040	4040	0
231	20240327	162500	307332100	4040	4040	4040	4040	0
232	20240327	162400	307332100	4040	4040	4040	4040	0
233	20240327	162300	307332100	4040	4040	4040	4040	0
234	20240327	162200	307332100	4040	4040	4040	4040	0
235	20240327	162100	307332100	4040	4040	4040	4040	0
236	20240327	162000	307332100	4040	4040	4040	4040	0
237	20240327	161900	307332100	4040	4040	4040	4040	0
238	20240327	161800	307332100	4040	4040	4040	4040	0
239	20240327	161700	307332100	4040	4040	4040	4040	0
240	20240327	161600	307332100	4040	4040	4040	4040	0
241	20240327	161500	307332100	4040	4040	4040	4040	0
242	20240327	161400	307332100	4040	4040	4040	4040	794
243	20240327	161300	307332100	4040	4040	4040	4040	0
244	20240327	161200	307332100	4040	4040	4040	4040	0
245	20240327	161100	307332100	4040	4040	4040	4040	0
246	20240327	161000	307332100	4040	4040	4040	4040	0
247	20240327	160900	307332100	4040	4040	4040	4040	0
248	20240327	160800	307332100	4040	4040	4040	4040	0
249	20240327	160700	307332100	4040	4040	4040	4040	0
250	20240327	160600	307332100	4040	4040	4040	4040	0
251	20240327	160500	307332100	4040	4040	4040	4040	0
252	20240327	160400	307332100	4040	4040	4040	4040	0
253	20240327	160300	307332100	4040	4040	4040	4040	0
254	20240327	160200	307332100	4040	4040	4040	4040	0
255	20240327	160100	307332100	4040	4040	4040	4040	0
256	20240327	160000	307332100	4040	4040	4040	4040	0
257	20240327	155900	307332100	4040	4040	4040	4040	0
258	20240327	155800	307332100	4040	4040	4040	4040	0
259	20240327	155700	307332100	4040	4040	4040	4040	0
260	20240327	155600	307332100	4040	4040	4040	4040	0
261	20240327	155500	307332100	4040	4040	4040	4040	0
262	20240327	155400	307332100	4040	4040	4040	4040	0
263	20240327	155300	307332100	4040	4040	4040	4040	0
264	20240327	155200	307332100	4040	4040	4040	4040	0
265	20240327	155100	307332100	4040	4040	4040	4040	0
266	20240327	155000	307332100	4040	4040	4040	4040	0
267	20240327	154900	307332100	4040	4040	4040	4040	0
268	20240327	154800	307332100	4040	4040	4040	4040	0
269	20240327	154700	307332100	4040	4040	4040	4040	0
270	20240327	154600	307332100	4040	4040	4040	4040	0
271	20240327	154500	307332100	4040	4040	4040	4040	0
272	20240327	154400	307332100	4040	4040	4040	4040	794
273	20240327	154300	307332100	4040	4040	4040	4040	0
274	20240327	154200	307332100	4040	4040	4040	4040	0
275	20240327	154100	307332100	4040	4040	4040	4040	0
276	20240327	154000	307332100	4040	4040	4040	4040	0
277	20240327	153900	307332100	4040	4040	4040	4040	0
278	20240327	153800	307332100	4040	4040	4040	4040	0
279	20240327	153700	307332100	4040	4040	4040	4040	0
280	20240327	153600	307332100	4040	4040	4040	4040	0
281	20240327	153500	307332100	4040	4040	4040	4040	0
282	20240327	153400	307332100	4040	4040	4040	4040	0
283	20240327	153300	307332100	4040	4040	4040	4040	0
284	20240327	153200	307332100	4040	4040	4040	4040	0
285	20240327	153100	307332100	4040	4040	4040	4040	0
286	20240327	153000	307332100	4040	4040	4040	4040	794
287	20240327	152900	304124340	4045	4045	4045	4045	0
288	20240327	152800	304124340	4045	4045	4045	4045	0
289	20240327	152700	304124340	4045	4045	4045	4045	0
290	20240327	152600	304124340	4045	4045	4045	4045	0
291	20240327	152500	304124340	4045	4045	4045	4045	0
292	20240327	152400	304124340	4045	4045	4045	4045	0
293	20240327	152300	304124340	4045	4045	4045	4045	0
294	20240327	152200	304124340	4045	4045	4045	4045	0
295	20240327	152100	304124340	4045	4045	4045	4045	0
296	20240327	152000	304124340	4045	4045	4045	4045	0
297	20240327	151900	304124340	4045	4045	4045	4030	335
298	20240327	151800	302771125	4045	4045	4045	4045	0
299	20240327	151700	302771125	4045	4045	4045	4045	0
300	20240327	151600	302771125	4045	4045	4045	4045	0
301	20240327	151500	302771125	4045	4045	4045	4045	0
302	20240327	151400	302771125	4045	4045	4045	4045	10
303	20240327	151300	302730675	4045	4045	4045	4045	0
304	20240327	151200	302730675	4045	4045	4045	4045	0
305	20240327	151100	302730675	4045	4045	4045	4045	0
306	20240327	151000	302730675	4045	4045	4045	4045	24
307	20240327	150900	302633595	4045	4035	4045	4030	1001
308	20240327	150800	298599540	4045	4035	4045	4035	811
309	20240327	150700	295325645	4045	4035	4045	4035	1157
310	20240327	150600	290657140	4035	4035	4035	4035	0
311	20240327	150500	290657140	4035	4035	4035	4035	32
312	20240327	150400	290528020	4050	4050	4050	4050	0
313	20240327	150300	290528020	4050	4050	4050	4050	0
314	20240327	150200	290528020	4050	4050	4050	4050	200
315	20240327	150100	289718020	4050	4050	4050	4050	1
316	20240327	150000	289713970	4050	4050	4050	4050	2
317	20240327	145900	289705870	4030	4030	4030	4030	0
318	20240327	145800	289705870	4030	4030	4030	4030	1
319	20240327	145700	289701840	4050	4050	4050	4050	0
320	20240327	145600	289701840	4050	4050	4050	4050	15
321	20240327	145500	289641090	4050	4035	4050	4035	1238
322	20240327	145400	284645745	4035	4035	4035	4035	22
323	20240327	145300	284556975	4035	4035	4035	4035	10
324	20240327	145200	284516625	4035	4035	4035	4035	0
325	20240327	145100	284516625	4035	4035	4035	4035	50
326	20240327	145000	284314875	4035	4035	4035	4035	6
327	20240327	144900	284290665	4035	4030	4035	4030	3080
328	20240327	144800	271878000	4035	4035	4035	4035	0
329	20240327	144700	271878000	4035	4035	4035	4035	0
330	20240327	144600	271878000	4035	4035	4035	4035	3
331	20240327	144500	271865895	4030	4030	4030	4030	2009
332	20240327	144400	263769625	4035	4035	4035	4035	41
333	20240327	144300	263604190	4035	4035	4035	4035	0
334	20240327	144200	263604190	4035	4030	4035	4030	51
335	20240327	144100	263398655	4035	4035	4035	4035	5
336	20240327	144000	263378480	4035	4035	4035	4035	2
337	20240327	143900	263370410	4030	4035	4035	4030	21
338	20240327	143800	263285770	4030	4030	4030	4030	50
339	20240327	143700	263084270	4035	4035	4035	4035	4
340	20240327	143600	263068130	4035	4035	4035	4035	0
341	20240327	143500	263068130	4035	4035	4035	4035	0
342	20240327	143400	263068130	4035	4035	4035	4035	100
343	20240327	143300	262664630	4035	4035	4035	4035	0
344	20240327	143200	262664630	4035	4035	4035	4035	20
345	20240327	143100	262583930	4035	4035	4035	4035	20
346	20240327	143000	262503230	4035	4035	4035	4035	3
347	20240327	142900	262491125	4030	4035	4035	4030	804
348	20240327	142800	259250905	4035	4035	4035	4035	20
349	20240327	142700	259170205	4035	4035	4035	4035	17
350	20240327	142600	259101610	4035	4030	4035	4030	144
351	20240327	142500	258521265	4035	4040	4040	4035	1692
352	20240327	142400	251690055	4040	4040	4040	4040	22
353	20240327	142300	251601175	4040	4040	4040	4040	0
354	20240327	142200	251601175	4040	4040	4040	4040	500
355	20240327	142100	249581175	4045	4045	4045	4045	0
356	20240327	142000	249581175	4045	4045	4045	4045	0
357	20240327	141900	249581175	4045	4045	4045	4045	0
358	20240327	141800	249581175	4045	4045	4045	4045	1
359	20240327	141700	249577130	4045	4045	4045	4045	2
360	20240327	141600	249569040	4045	4045	4045	4045	0
361	20240327	141500	249569040	4045	4045	4045	4045	0
362	20240327	141400	249569040	4045	4045	4045	4045	0
363	20240327	141300	249569040	4045	4045	4045	4045	1246
364	20240327	141200	244528970	4045	4045	4045	4045	0
365	20240327	141100	244528970	4045	4050	4050	4045	101
366	20240327	141000	244119925	4055	4055	4055	4055	0
367	20240327	140900	244119925	4055	4055	4055	4055	0
368	20240327	140800	244119925	4055	4055	4055	4055	0
369	20240327	140700	244119925	4055	4055	4055	4055	0
370	20240327	140600	244119925	4055	4040	4055	4040	629
371	20240327	140500	241578750	4040	4040	4040	4040	40
372	20240327	140400	241417150	4045	4045	4045	4045	18
373	20240327	140300	241344340	4050	4045	4050	4045	36
374	20240327	140200	241198700	4050	4050	4050	4050	137
375	20240327	140100	240643850	4050	4050	4050	4050	0
376	20240327	140000	240643850	4050	4050	4050	4050	0
377	20240327	135900	240643850	4050	4050	4050	4050	356
378	20240327	135800	239202050	4050	4050	4050	4050	0
379	20240327	135700	239202050	4050	4050	4050	4045	3
380	20240327	135600	239189905	4045	4045	4045	4045	49
381	20240327	135500	238991700	4045	4045	4045	4045	0
382	20240327	135400	238991700	4045	4045	4045	4045	0
383	20240327	135300	238991700	4045	4045	4045	4045	0
384	20240327	135200	238991700	4045	4045	4045	4045	100
385	20240327	135100	238587200	4045	4045	4045	4045	200
386	20240327	135000	237778200	4045	4045	4045	4045	81
387	20240327	134900	237450555	4045	4045	4045	4045	0
388	20240327	134800	237450555	4045	4045	4045	4045	50
389	20240327	134700	237248305	4045	4045	4045	4045	0
390	20240327	134600	237248305	4045	4040	4045	4040	20
391	20240327	134500	237167500	4040	4040	4040	4040	0
392	20240327	134400	237167500	4040	4040	4040	4040	101
393	20240327	134300	236759460	4035	4035	4035	4035	0
394	20240327	134200	236759460	4035	4035	4035	4035	0
395	20240327	134100	236759460	4035	4035	4035	4035	0
396	20240327	134000	236759460	4035	4035	4035	4035	85
397	20240327	133900	236416485	4035	4035	4035	4035	100
398	20240327	133800	236012985	4035	4035	4035	4035	19
399	20240327	133700	235936320	4030	4035	4035	4030	51
400	20240327	133600	235730780	4030	4035	4035	4030	34
401	20240327	133500	235593620	4035	4040	4040	4035	766
402	20240327	133400	232502795	4045	4045	4045	4045	0
403	20240327	133300	232502795	4045	4045	4045	4045	1
404	20240327	133200	232498750	4040	4040	4040	4040	47
405	20240327	133100	232308870	4040	4040	4040	4040	0
406	20240327	133000	232308870	4040	4040	4040	4040	200
407	20240327	132900	231500870	4045	4045	4045	4045	1
408	20240327	132800	231496825	4045	4045	4045	4045	0
409	20240327	132700	231496825	4045	4045	4045	4045	0
410	20240327	132600	231496825	4045	4040	4045	4040	2
411	20240327	132500	231488740	4045	4045	4045	4045	5
412	20240327	132400	231468515	4045	4045	4045	4045	0
413	20240327	132300	231468515	4045	4045	4045	4045	0
414	20240327	132200	231468515	4045	4045	4045	4045	5
415	20240327	132100	231448290	4045	4045	4045	4045	50
416	20240327	132000	231246040	4045	4045	4045	4045	1
417	20240327	131900	231241995	4035	4035	4035	4035	0
418	20240327	131800	231241995	4035	4040	4040	4035	250
419	20240327	131700	230233200	4050	4050	4050	4050	0
420	20240327	131600	230233200	4050	4040	4050	4040	249
421	20240327	131500	229227225	4045	4040	4050	4040	294
422	20240327	131400	228038005	4045	4045	4045	4045	0
423	20240327	131300	228038005	4045	4045	4045	4045	0
424	20240327	131200	228038005	4045	4040	4045	4040	452
425	20240327	131100	226209675	4040	4040	4040	4040	0
426	20240327	131000	226209675	4040	4040	4040	4040	0
427	20240327	130900	226209675	4040	4040	4040	4040	0
428	20240327	130800	226209675	4040	4040	4040	4040	0
429	20240327	130700	226209675	4040	4040	4040	4040	69
430	20240327	130600	225930915	4040	4040	4040	4040	0
431	20240327	130500	225930915	4040	4045	4045	4040	432
432	20240327	130400	224185630	4040	4040	4040	4040	70
433	20240327	130300	223902830	4045	4045	4045	4045	0
434	20240327	130200	223902830	4045	4045	4045	4045	0
435	20240327	130100	223902830	4045	4045	4045	4045	68
436	20240327	130000	223627770	4045	4045	4045	4045	0
437	20240327	125900	223627770	4045	4045	4045	4045	0
438	20240327	125800	223627770	4045	4045	4045	4045	13
439	20240327	125700	223575185	4045	4045	4045	4045	203
440	20240327	125600	222754050	4045	4045	4045	4045	16
441	20240327	125500	222689330	4045	4045	4045	4045	0
442	20240327	125400	222689330	4045	4045	4045	4045	0
443	20240327	125300	222689330	4045	4040	4045	4040	27
444	20240327	125200	222580245	4045	4040	4045	4040	392
445	20240327	125100	220996555	4045	4045	4045	4045	0
446	20240327	125000	220996555	4045	4045	4045	4045	0
447	20240327	124900	220996555	4045	4045	4045	4045	1
448	20240327	124800	220992510	4040	4040	4040	4040	150
449	20240327	124700	220386510	4040	4040	4040	4040	0
450	20240327	124600	220386510	4040	4040	4040	4040	0
451	20240327	124500	220386510	4040	4040	4040	4040	166
452	20240327	124400	219715870	4040	4040	4040	4040	55
453	20240327	124300	219493670	4045	4045	4045	4045	2
454	20240327	124200	219485580	4045	4045	4045	4045	0
455	20240327	124100	219485580	4045	4045	4045	4045	0
456	20240327	124000	219485580	4045	4045	4045	4045	0
457	20240327	123900	219485580	4045	4045	4045	4045	4
458	20240327	123800	219469400	4045	4045	4045	4045	311
459	20240327	123700	218211405	4045	4045	4045	4045	9
460	20240327	123600	218175000	4050	4050	4050	4050	123
461	20240327	123500	217676850	4050	4055	4055	4050	34
462	20240327	123400	217539100	4055	4055	4055	4055	15
463	20240327	123300	217478275	4055	4055	4055	4055	0
464	20240327	123200	217478275	4055	4055	4055	4055	147
465	20240327	123100	216882190	4055	4055	4055	4055	0
466	20240327	123000	216882190	4055	4055	4055	4055	1
467	20240327	122900	216878135	4050	4050	4050	4050	0
468	20240327	122800	216878135	4050	4050	4050	4050	0
469	20240327	122700	216878135	4050	4050	4050	4050	1
470	20240327	122600	216874085	4050	4050	4050	4050	1
471	20240327	122500	216870035	4055	4055	4055	4055	0
472	20240327	122400	216870035	4055	4055	4055	4055	48
473	20240327	122300	216675395	4055	4055	4055	4055	0
474	20240327	122200	216675395	4055	4055	4055	4055	0
475	20240327	122100	216675395	4055	4055	4055	4055	0
476	20240327	122000	216675395	4055	4055	4055	4055	1
477	20240327	121900	216671340	4035	4055	4055	4035	2205
478	20240327	121800	207761565	4060	4060	4060	4060	0
479	20240327	121700	207761565	4060	4055	4060	4055	201
480	20240327	121600	206946505	4055	4055	4055	4055	246
481	20240327	121500	205948975	4060	4060	4060	4060	0
482	20240327	121400	205948975	4060	4060	4060	4060	0
483	20240327	121300	205948975	4060	4060	4060	4060	144
484	20240327	121200	205364335	4060	4060	4060	4045	162
485	20240327	121100	204709015	4045	4045	4045	4045	200
486	20240327	121000	203900015	4060	4060	4060	4060	1
487	20240327	120900	203895955	4045	4045	4045	4045	1
488	20240327	120800	203891910	4050	4055	4055	4050	194
489	20240327	120700	203106205	4060	4060	4060	4060	1
490	20240327	120600	203102145	4055	4060	4060	4055	98
491	20240327	120500	202704750	4055	4060	4060	4055	61
492	20240327	120400	202457150	4060	4060	4060	4060	0
493	20240327	120300	202457150	4060	4060	4060	4060	0
494	20240327	120200	202457150	4060	4055	4060	4055	1339
495	20240327	120100	197024280	4055	4050	4055	4050	3
496	20240327	120000	197012125	4050	4050	4050	4050	247
497	20240327	115900	196011775	4050	4050	4050	4050	0
498	20240327	115800	196011775	4050	4050	4050	4050	63
499	20240327	115700	195756625	4045	4045	4045	4045	850
500	20240327	115600	192318375	4045	4045	4045	4045	264
501	20240327	115500	191250495	4040	4040	4040	4040	60
502	20240327	115400	191008095	4045	4045	4045	4045	0
503	20240327	115300	191008095	4045	4045	4045	4045	4
504	20240327	115200	190991915	4040	4040	4040	4040	0
505	20240327	115100	190991915	4040	4040	4040	4040	173
506	20240327	115000	190292995	4040	4040	4040	4040	50
507	20240327	114900	190090995	4040	4040	4040	4040	1
508	20240327	114800	190086955	4040	4040	4040	4040	1
509	20240327	114700	190082915	4035	4035	4035	4035	1
510	20240327	114600	190078880	4040	4040	4040	4040	1
511	20240327	114500	190074840	4040	4040	4040	4040	0
512	20240327	114400	190074840	4040	4040	4040	4040	2
513	20240327	114300	190066760	4040	4040	4040	4040	1
514	20240327	114200	190062720	4040	4040	4040	4040	0
515	20240327	114100	190062720	4040	4040	4040	4040	1
516	20240327	114000	190058680	4035	4035	4035	4035	35
517	20240327	113900	189917455	4035	4035	4035	4035	1
518	20240327	113800	189913420	4040	4040	4040	4030	627
519	20240327	113700	187386580	4030	4030	4030	4030	300
520	20240327	113600	186177580	4030	4030	4030	4030	0
521	20240327	113500	186177580	4030	4030	4030	4030	253
522	20240327	113400	185157990	4030	4035	4035	4030	500
523	20240327	113300	183141490	4040	4040	4040	4040	0
524	20240327	113200	183141490	4040	4040	4040	4040	0
525	20240327	113100	183141490	4040	4040	4040	4040	44
526	20240327	113000	182963730	4040	4040	4040	4040	0
527	20240327	112900	182963730	4040	4040	4040	4040	0
528	20240327	112800	182963730	4040	4040	4040	4040	0
529	20240327	112700	182963730	4040	4040	4040	4040	2
530	20240327	112600	182955650	4030	4030	4030	4030	0
531	20240327	112500	182955650	4030	4030	4030	4030	0
532	20240327	112400	182955650	4030	4035	4035	4030	1489
533	20240327	112300	176949025	4045	4045	4045	4045	2
534	20240327	112200	176940935	4045	4045	4045	4045	0
535	20240327	112100	176940935	4045	4045	4045	4045	0
536	20240327	112000	176940935	4045	4050	4050	4045	2
537	20240327	111900	176932840	4050	4050	4050	4050	0
538	20240327	111800	176932840	4050	4050	4050	4050	0
539	20240327	111700	176932840	4050	4050	4050	4050	0
540	20240327	111600	176932840	4050	4050	4050	4050	0
541	20240327	111500	176932840	4050	4050	4050	4050	0
542	20240327	111400	176932840	4050	4050	4050	4050	0
543	20240327	111300	176932840	4050	4050	4050	4050	0
544	20240327	111200	176932840	4050	4050	4050	4050	1
545	20240327	111100	176928790	4030	4035	4045	4030	1004
546	20240327	111000	172878425	4040	4040	4040	4040	23
547	20240327	110900	172785505	4040	4040	4040	4040	11
548	20240327	110800	172741065	4035	4035	4035	4035	1000
549	20240327	110700	168706065	4040	4040	4040	4040	2376
550	20240327	110600	159107025	4045	4045	4045	4045	0
551	20240327	110500	159107025	4045	4045	4045	4045	0
552	20240327	110400	159107025	4045	4045	4045	4045	0
553	20240327	110300	159107025	4045	4045	4045	4045	0
554	20240327	110200	159107025	4045	4045	4045	4045	0
555	20240327	110100	159107025	4045	4045	4045	4045	464
556	20240327	110000	157230145	4050	4045	4050	4045	38
557	20240327	105900	157076430	4045	4045	4045	4045	0
558	20240327	105800	157076430	4045	4045	4045	4045	272
559	20240327	105700	155976190	4045	4045	4045	4045	100
560	20240327	105600	155571690	4045	4045	4045	4045	1
561	20240327	105500	155567645	4045	4045	4045	4045	1
562	20240327	105400	155563600	4040	4045	4045	4040	26
563	20240327	105300	155458480	4045	4045	4045	4045	1610
564	20240327	105200	148946030	4050	4050	4050	4050	1
565	20240327	105100	148941980	4045	4045	4045	4045	504
566	20240327	105000	146903300	4045	4045	4045	4045	3112
567	20240327	104900	134315260	4050	4050	4050	4050	0
568	20240327	104800	134315260	4050	4050	4050	4050	11
569	20240327	104700	134270710	4050	4045	4050	4045	17
570	20240327	104600	134201870	4050	4050	4050	4050	1221
571	20240327	104500	129256820	4055	4050	4055	4050	7
572	20240327	104400	129228460	4055	4055	4055	4055	0
573	20240327	104300	129228460	4055	4055	4055	4055	10
574	20240327	104200	129187910	4055	4055	4055	4055	0
575	20240327	104100	129187910	4055	4055	4055	4055	27
576	20240327	104000	129078425	4055	4055	4055	4055	0
577	20240327	103900	129078425	4055	4050	4055	4050	149
578	20240327	103800	128474965	4050	4050	4050	4050	200
579	20240327	103700	127664965	4050	4050	4050	4050	10
580	20240327	103600	127624465	4050	4050	4050	4050	1
581	20240327	103500	127620415	4055	4055	4055	4055	11
582	20240327	103400	127575810	4060	4060	4060	4060	0
583	20240327	103300	127575810	4060	4060	4060	4060	1
584	20240327	103200	127571750	4060	4060	4060	4060	0
585	20240327	103100	127571750	4060	4060	4060	4060	0
586	20240327	103000	127571750	4060	4045	4060	4045	296
587	20240327	102900	126374265	4060	4060	4060	4060	50
588	20240327	102800	126171265	4060	4060	4060	4060	3
589	20240327	102700	126159085	4060	4055	4060	4045	385
590	20240327	102600	124596900	4065	4065	4065	4065	0
591	20240327	102500	124596900	4065	4065	4065	4065	1
592	20240327	102400	124592835	4060	4060	4060	4060	0
593	20240327	102300	124592835	4060	4060	4060	4060	237
594	20240327	102200	123630615	4065	4065	4065	4065	0
595	20240327	102100	123630615	4065	4065	4065	4065	1
596	20240327	102000	123626550	4065	4065	4065	4065	1
597	20240327	101900	123622485	4065	4065	4065	4065	200
598	20240327	101800	122809485	4065	4065	4065	4065	2028
599	20240327	101700	114565665	4070	4070	4070	4070	0
600	20240327	101600	114565665	4070	4070	4070	4070	0
601	20240327	101500	114565665	4070	4070	4070	4070	859
602	20240327	101400	111069535	4070	4070	4070	4070	0
603	20240327	101300	111069535	4070	4070	4070	4070	1
604	20240327	101200	111065465	4070	4070	4070	4070	1
605	20240327	101100	111061395	4060	4070	4070	4060	416
606	20240327	101000	109368285	4070	4060	4070	4060	751
607	20240327	100900	106319215	4055	4055	4055	4055	654
608	20240327	100800	103667245	4060	4060	4060	4060	1511
609	20240327	100700	97532585	4055	4055	4055	4055	0
610	20240327	100600	97532585	4055	4055	4055	4055	2421
611	20240327	100500	87715430	4055	4055	4055	4055	1
612	20240327	100400	87711375	4050	4050	4050	4050	241
613	20240327	100300	86735325	4055	4055	4055	4055	0
614	20240327	100200	86735325	4055	4055	4055	4055	3
615	20240327	100100	86723160	4055	4055	4055	4055	0
616	20240327	100000	86723160	4055	4055	4055	4055	1001
617	20240327	095900	82664105	4050	4050	4050	4050	58
618	20240327	095800	82429205	4050	4050	4050	4050	1
619	20240327	095700	82425155	4050	4050	4050	4050	0
620	20240327	095600	82425155	4050	4050	4050	4045	28
621	20240327	095500	82311765	4050	4050	4050	4050	5
622	20240327	095400	82291515	4050	4050	4050	4050	6
623	20240327	095300	82267215	4050	4050	4050	4050	5
624	20240327	095200	82246965	4050	4050	4050	4050	3
625	20240327	095100	82234815	4050	4040	4050	4040	44
626	20240327	095000	82057045	4040	4040	4040	4040	251
627	20240327	094900	81043005	4050	4050	4050	4050	0
628	20240327	094800	81043005	4050	4050	4050	4050	0
629	20240327	094700	81043005	4050	4040	4050	4040	949
630	20240327	094600	77209035	4040	4040	4040	4040	1
631	20240327	094500	77204995	4040	4040	4040	4040	2
632	20240327	094400	77196915	4035	4040	4040	4035	51
633	20240327	094300	76991125	4040	4040	4040	4040	302
634	20240327	094200	75771045	4040	4035	4040	4030	1794
635	20240327	094100	68539265	4040	4040	4040	4040	3
636	20240327	094000	68527145	4035	4040	4040	4035	550
637	20240327	093900	66307645	4035	4035	4035	4035	0
638	20240327	093800	66307645	4035	4035	4035	4035	14
639	20240327	093700	66251155	4040	4040	4040	4040	0
640	20240327	093600	66251155	4040	4040	4040	4040	0
641	20240327	093500	66251155	4040	4040	4040	4040	0
642	20240327	093400	66251155	4040	4040	4040	4040	2
643	20240327	093300	66243075	4040	4040	4040	4040	187
644	20240327	093200	65487595	4040	4040	4040	4040	0
645	20240327	093100	65487595	4040	4040	4040	4040	0
646	20240327	093000	65487595	4040	4040	4040	4040	2
647	20240327	092900	65479515	4040	4040	4040	4040	3
648	20240327	092800	65467395	4040	4035	4040	4030	201
649	20240327	092700	64656615	4040	4040	4040	4040	69
650	20240327	092600	64377855	4035	4035	4035	4030	1937
651	20240327	092500	56570240	4040	4040	4040	4040	6
652	20240327	092400	56546000	4040	4050	4050	4040	107
653	20240327	092300	56113695	4050	4050	4050	4050	0
654	20240327	092200	56113695	4050	4050	4050	4050	100
655	20240327	092100	55708695	4050	4050	4050	4050	0
656	20240327	092000	55708695	4050	4050	4050	4050	0
657	20240327	091900	55708695	4050	4050	4050	4050	5
658	20240327	091800	55688445	4050	4050	4050	4050	350
659	20240327	091700	54270945	4050	4025	4050	4025	1028
660	20240327	091600	50133195	4025	4050	4050	4025	2001
661	20240327	091500	42062805	4050	4050	4050	4050	0
662	20240327	091400	42062805	4050	4050	4050	4050	1
663	20240327	091300	42058755	4050	4050	4050	4050	491
664	20240327	091200	40070205	4050	4045	4050	4045	70
665	20240327	091100	39787050	4050	4050	4050	4035	263
666	20240327	091000	38725065	4050	4050	4050	4050	11
667	20240327	090900	38680515	4035	4030	4035	4030	1609
668	20240327	090800	32190780	4030	4050	4050	4030	5071
669	20240327	090700	11720315	4050	4050	4050	4050	1
670	20240327	090600	11716265	4050	4050	4050	4045	1400
671	20240327	090500	6046285	4050	4050	4050	4050	522
672	20240327	090400	3932185	4055	4055	4055	4055	503
673	20240327	090300	1892520	4055	4055	4055	4055	2
674	20240327	090200	1884410	4070	4070	4070	4070	0
675	20240327	090100	1884410	4070	4070	4070	4070	0
676	20240327	090000	1884410	4070	4070	4070	4070	463