KissMeData/408920/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	204600	136911870	2440	2440	2440	2440	232
3	20240328	204500	136911870	2440	2440	2440	2440	0
4	20240328	204400	136911870	2440	2440	2440	2440	0
5	20240328	204300	136911870	2440	2440	2440	2440	0
6	20240328	204200	136911870	2440	2440	2440	2440	0
7	20240328	204100	136911870	2440	2440	2440	2440	0
8	20240328	204000	136911870	2440	2440	2440	2440	0
9	20240328	203900	136911870	2440	2440	2440	2440	0
10	20240328	203800	136911870	2440	2440	2440	2440	0
11	20240328	203700	136911870	2440	2440	2440	2440	0
12	20240328	203600	136911870	2440	2440	2440	2440	0
13	20240328	203500	136911870	2440	2440	2440	2440	0
14	20240328	203400	136911870	2440	2440	2440	2440	0
15	20240328	203300	136911870	2440	2440	2440	2440	0
16	20240328	203200	136911870	2440	2440	2440	2440	0
17	20240328	203100	136911870	2440	2440	2440	2440	0
18	20240328	203000	136911870	2440	2440	2440	2440	0
19	20240328	202900	136911870	2440	2440	2440	2440	0
20	20240328	202800	136911870	2440	2440	2440	2440	0
21	20240328	202700	136911870	2440	2440	2440	2440	0
22	20240328	202600	136911870	2440	2440	2440	2440	0
23	20240328	202500	136911870	2440	2440	2440	2440	0
24	20240328	202400	136911870	2440	2440	2440	2440	0
25	20240328	202300	136911870	2440	2440	2440	2440	0
26	20240328	202200	136911870	2440	2440	2440	2440	0
27	20240328	202100	136911870	2440	2440	2440	2440	0
28	20240328	202000	136911870	2440	2440	2440	2440	0
29	20240328	201900	136911870	2440	2440	2440	2440	0
30	20240328	201800	136911870	2440	2440	2440	2440	0
31	20240328	201700	136911870	2440	2440	2440	2440	0
32	20240328	201600	136911870	2440	2440	2440	2440	232
33	20240328	201500	136911870	2440	2440	2440	2440	0
34	20240328	201400	136911870	2440	2440	2440	2440	0
35	20240328	201300	136911870	2440	2440	2440	2440	0
36	20240328	201200	136911870	2440	2440	2440	2440	0
37	20240328	201100	136911870	2440	2440	2440	2440	0
38	20240328	201000	136911870	2440	2440	2440	2440	0
39	20240328	200900	136911870	2440	2440	2440	2440	0
40	20240328	200800	136911870	2440	2440	2440	2440	0
41	20240328	200700	136911870	2440	2440	2440	2440	0
42	20240328	200600	136911870	2440	2440	2440	2440	0
43	20240328	200500	136911870	2440	2440	2440	2440	0
44	20240328	200400	136911870	2440	2440	2440	2440	0
45	20240328	200300	136911870	2440	2440	2440	2440	0
46	20240328	200200	136911870	2440	2440	2440	2440	0
47	20240328	200100	136911870	2440	2440	2440	2440	0
48	20240328	200000	136911870	2440	2440	2440	2440	0
49	20240328	195900	136911870	2440	2440	2440	2440	0
50	20240328	195800	136911870	2440	2440	2440	2440	0
51	20240328	195700	136911870	2440	2440	2440	2440	0
52	20240328	195600	136911870	2440	2440	2440	2440	0
53	20240328	195500	136911870	2440	2440	2440	2440	0
54	20240328	195400	136911870	2440	2440	2440	2440	0
55	20240328	195300	136911870	2440	2440	2440	2440	0
56	20240328	195200	136911870	2440	2440	2440	2440	0
57	20240328	195100	136911870	2440	2440	2440	2440	0
58	20240328	195000	136911870	2440	2440	2440	2440	0
59	20240328	194900	136911870	2440	2440	2440	2440	0
60	20240328	194800	136911870	2440	2440	2440	2440	0
61	20240328	194700	136911870	2440	2440	2440	2440	0
62	20240328	194600	136911870	2440	2440	2440	2440	232
63	20240328	194500	136911870	2440	2440	2440	2440	0
64	20240328	194400	136911870	2440	2440	2440	2440	0
65	20240328	194300	136911870	2440	2440	2440	2440	0
66	20240328	194200	136911870	2440	2440	2440	2440	0
67	20240328	194100	136911870	2440	2440	2440	2440	0
68	20240328	194000	136911870	2440	2440	2440	2440	0
69	20240328	193900	136911870	2440	2440	2440	2440	0
70	20240328	193800	136911870	2440	2440	2440	2440	0
71	20240328	193700	136911870	2440	2440	2440	2440	0
72	20240328	193600	136911870	2440	2440	2440	2440	0
73	20240328	193500	136911870	2440	2440	2440	2440	0
74	20240328	193400	136911870	2440	2440	2440	2440	0
75	20240328	193300	136911870	2440	2440	2440	2440	0
76	20240328	193200	136911870	2440	2440	2440	2440	0
77	20240328	193100	136911870	2440	2440	2440	2440	0
78	20240328	193000	136911870	2440	2440	2440	2440	0
79	20240328	192900	136911870	2440	2440	2440	2440	0
80	20240328	192800	136911870	2440	2440	2440	2440	0
81	20240328	192700	136911870	2440	2440	2440	2440	0
82	20240328	192600	136911870	2440	2440	2440	2440	0
83	20240328	192500	136911870	2440	2440	2440	2440	0
84	20240328	192400	136911870	2440	2440	2440	2440	0
85	20240328	192300	136911870	2440	2440	2440	2440	0
86	20240328	192200	136911870	2440	2440	2440	2440	0
87	20240328	192100	136911870	2440	2440	2440	2440	0
88	20240328	192000	136911870	2440	2440	2440	2440	0
89	20240328	191900	136911870	2440	2440	2440	2440	0
90	20240328	191800	136911870	2440	2440	2440	2440	0
91	20240328	191700	136911870	2440	2440	2440	2440	0
92	20240328	191600	136911870	2440	2440	2440	2440	232
93	20240328	191500	136911870	2440	2440	2440	2440	0
94	20240328	191400	136911870	2440	2440	2440	2440	0
95	20240328	191300	136911870	2440	2440	2440	2440	0
96	20240328	191200	136911870	2440	2440	2440	2440	0
97	20240328	191100	136911870	2440	2440	2440	2440	0
98	20240328	191000	136911870	2440	2440	2440	2440	0
99	20240328	190900	136911870	2440	2440	2440	2440	0
100	20240328	190800	136911870	2440	2440	2440	2440	0
101	20240328	190700	136911870	2440	2440	2440	2440	0
102	20240328	190600	136911870	2440	2440	2440	2440	0
103	20240328	190500	136911870	2440	2440	2440	2440	0
104	20240328	190400	136911870	2440	2440	2440	2440	0
105	20240328	190300	136911870	2440	2440	2440	2440	0
106	20240328	190200	136911870	2440	2440	2440	2440	0
107	20240328	190100	136911870	2440	2440	2440	2440	0
108	20240328	190000	136911870	2440	2440	2440	2440	0
109	20240328	185900	136911870	2440	2440	2440	2440	0
110	20240328	185800	136911870	2440	2440	2440	2440	0
111	20240328	185700	136911870	2440	2440	2440	2440	0
112	20240328	185600	136911870	2440	2440	2440	2440	0
113	20240328	185500	136911870	2440	2440	2440	2440	0
114	20240328	185400	136911870	2440	2440	2440	2440	0
115	20240328	185300	136911870	2440	2440	2440	2440	0
116	20240328	185200	136911870	2440	2440	2440	2440	0
117	20240328	185100	136911870	2440	2440	2440	2440	0
118	20240328	185000	136911870	2440	2440	2440	2440	0
119	20240328	184900	136911870	2440	2440	2440	2440	0
120	20240328	184800	136911870	2440	2440	2440	2440	0
121	20240328	184700	136911870	2440	2440	2440	2440	0
122	20240328	184600	136911870	2440	2440	2440	2440	232
123	20240328	184500	136911870	2440	2440	2440	2440	0
124	20240328	184400	136911870	2440	2440	2440	2440	0
125	20240328	184300	136911870	2440	2440	2440	2440	0
126	20240328	184200	136911870	2440	2440	2440	2440	0
127	20240328	184100	136911870	2440	2440	2440	2440	0
128	20240328	184000	136911870	2440	2440	2440	2440	0
129	20240328	183900	136911870	2440	2440	2440	2440	0
130	20240328	183800	136911870	2440	2440	2440	2440	0
131	20240328	183700	136911870	2440	2440	2440	2440	0
132	20240328	183600	136911870	2440	2440	2440	2440	0
133	20240328	183500	136911870	2440	2440	2440	2440	0
134	20240328	183400	136911870	2440	2440	2440	2440	0
135	20240328	183300	136911870	2440	2440	2440	2440	0
136	20240328	183200	136911870	2440	2440	2440	2440	0
137	20240328	183100	136911870	2440	2440	2440	2440	0
138	20240328	183000	136911870	2440	2440	2440	2440	0
139	20240328	182900	136911870	2440	2440	2440	2440	0
140	20240328	182800	136911870	2440	2440	2440	2440	0
141	20240328	182700	136911870	2440	2440	2440	2440	0
142	20240328	182600	136911870	2440	2440	2440	2440	0
143	20240328	182500	136911870	2440	2440	2440	2440	0
144	20240328	182400	136911870	2440	2440	2440	2440	0
145	20240328	182300	136911870	2440	2440	2440	2440	0
146	20240328	182200	136911870	2440	2440	2440	2440	0
147	20240328	182100	136911870	2440	2440	2440	2440	0
148	20240328	182000	136911870	2440	2440	2440	2440	0
149	20240328	181900	136911870	2440	2440	2440	2440	0
150	20240328	181800	136911870	2440	2440	2440	2440	0
151	20240328	181700	136911870	2440	2440	2440	2440	0
152	20240328	181600	136911870	2440	2440	2440	2440	232
153	20240328	181500	136911870	2440	2440	2440	2440	0
154	20240328	181400	136911870	2440	2440	2440	2440	0
155	20240328	181300	136911870	2440	2440	2440	2440	0
156	20240328	181200	136911870	2440	2440	2440	2440	0
157	20240328	181100	136911870	2440	2440	2440	2440	0
158	20240328	181000	136911870	2440	2440	2440	2440	0
159	20240328	180900	136911870	2440	2440	2440	2440	0
160	20240328	180800	136911870	2440	2440	2440	2440	0
161	20240328	180700	136911870	2440	2440	2440	2440	0
162	20240328	180600	136911870	2440	2440	2440	2440	0
163	20240328	180500	136911870	2440	2440	2440	2440	0
164	20240328	180400	136911870	2440	2440	2440	2440	0
165	20240328	180300	136911870	2440	2440	2440	2440	0
166	20240328	180200	136911870	2440	2440	2440	2440	0
167	20240328	180100	136911870	2440	2440	2440	2440	0
168	20240328	180000	136911870	2440	2440	2440	2440	0
169	20240328	175900	136911870	2440	2440	2440	2440	0
170	20240328	175800	136911870	2440	2440	2440	2440	0
171	20240328	175700	136911870	2440	2440	2440	2440	0
172	20240328	175600	136911870	2440	2440	2440	2440	0
173	20240328	175500	136911870	2440	2440	2440	2440	0
174	20240328	175400	136911870	2440	2440	2440	2440	0
175	20240328	175300	136911870	2440	2440	2440	2440	0
176	20240328	175200	136911870	2440	2440	2440	2440	0
177	20240328	175100	136911870	2440	2440	2440	2440	0
178	20240328	175000	136911870	2440	2440	2440	2440	0
179	20240328	174900	136911870	2440	2440	2440	2440	0
180	20240328	174800	136911870	2440	2440	2440	2440	0
181	20240328	174700	136911870	2440	2440	2440	2440	0
182	20240328	174600	136911870	2440	2440	2440	2440	232
183	20240328	174500	136911870	2440	2440	2440	2440	0
184	20240328	174400	136911870	2440	2440	2440	2440	0
185	20240328	174300	136911870	2440	2440	2440	2440	0
186	20240328	174200	136911870	2440	2440	2440	2440	0
187	20240328	174100	136911870	2440	2440	2440	2440	0
188	20240328	174000	136911870	2440	2440	2440	2440	0
189	20240328	173900	136911870	2440	2440	2440	2440	0
190	20240328	173800	136911870	2440	2440	2440	2440	0
191	20240328	173700	136911870	2440	2440	2440	2440	0
192	20240328	173600	136911870	2440	2440	2440	2440	0
193	20240328	173500	136911870	2440	2440	2440	2440	0
194	20240328	173400	136911870	2440	2440	2440	2440	0
195	20240328	173300	136911870	2440	2440	2440	2440	0
196	20240328	173200	136911870	2440	2440	2440	2440	0
197	20240328	173100	136911870	2440	2440	2440	2440	0
198	20240328	173000	136911870	2440	2440	2440	2440	0
199	20240328	172900	136911870	2440	2440	2440	2440	0
200	20240328	172800	136911870	2440	2440	2440	2440	0
201	20240328	172700	136911870	2440	2440	2440	2440	0
202	20240328	172600	136911870	2440	2440	2440	2440	0
203	20240328	172500	136911870	2440	2440	2440	2440	0
204	20240328	172400	136911870	2440	2440	2440	2440	0
205	20240328	172300	136911870	2440	2440	2440	2440	0
206	20240328	172200	136911870	2440	2440	2440	2440	0
207	20240328	172100	136911870	2440	2440	2440	2440	0
208	20240328	172000	136911870	2440	2440	2440	2440	0
209	20240328	171900	136911870	2440	2440	2440	2440	0
210	20240328	171800	136911870	2440	2440	2440	2440	0
211	20240328	171700	136911870	2440	2440	2440	2440	0
212	20240328	171600	136911870	2440	2440	2440	2440	232
213	20240328	171500	136911870	2440	2440	2440	2440	0
214	20240328	171400	136911870	2440	2440	2440	2440	0
215	20240328	171300	136911870	2440	2440	2440	2440	0
216	20240328	171200	136911870	2440	2440	2440	2440	0
217	20240328	171100	136911870	2440	2440	2440	2440	0
218	20240328	171000	136911870	2440	2440	2440	2440	0
219	20240328	170900	136911870	2440	2440	2440	2440	0
220	20240328	170800	136911870	2440	2440	2440	2440	0
221	20240328	170700	136911870	2440	2440	2440	2440	0
222	20240328	170600	136911870	2440	2440	2440	2440	0
223	20240328	170500	136911870	2440	2440	2440	2440	0
224	20240328	170400	136911870	2440	2440	2440	2440	0
225	20240328	170300	136911870	2440	2440	2440	2440	0
226	20240328	170200	136911870	2440	2440	2440	2440	0
227	20240328	170100	136911870	2440	2440	2440	2440	0
228	20240328	170000	136911870	2440	2440	2440	2440	0
229	20240328	165900	136911870	2440	2440	2440	2440	0
230	20240328	165800	136911870	2440	2440	2440	2440	0
231	20240328	165700	136911870	2440	2440	2440	2440	0
232	20240328	165600	136911870	2440	2440	2440	2440	0
233	20240328	165500	136911870	2440	2440	2440	2440	0
234	20240328	165400	136911870	2440	2440	2440	2440	0
235	20240328	165300	136911870	2440	2440	2440	2440	0
236	20240328	165200	136911870	2440	2440	2440	2440	0
237	20240328	165100	136911870	2440	2440	2440	2440	0
238	20240328	165000	136911870	2440	2440	2440	2440	0
239	20240328	164900	136911870	2440	2440	2440	2440	0
240	20240328	164800	136911870	2440	2440	2440	2440	0
241	20240328	164700	136911870	2440	2440	2440	2440	0
242	20240328	164600	136911870	2440	2440	2440	2440	232
243	20240328	164500	136911870	2440	2440	2440	2440	0
244	20240328	164400	136911870	2440	2440	2440	2440	0
245	20240328	164300	136911870	2440	2440	2440	2440	0
246	20240328	164200	136911870	2440	2440	2440	2440	0
247	20240328	164100	136911870	2440	2440	2440	2440	0
248	20240328	164000	136911870	2440	2440	2440	2440	0
249	20240328	163900	136911870	2440	2440	2440	2440	0
250	20240328	163800	136911870	2440	2440	2440	2440	0
251	20240328	163700	136911870	2440	2440	2440	2440	0
252	20240328	163600	136911870	2440	2440	2440	2440	0
253	20240328	163500	136911870	2440	2440	2440	2440	0
254	20240328	163400	136911870	2440	2440	2440	2440	0
255	20240328	163300	136911870	2440	2440	2440	2440	0
256	20240328	163200	136911870	2440	2440	2440	2440	0
257	20240328	163100	136911870	2440	2440	2440	2440	0
258	20240328	163000	136911870	2440	2440	2440	2440	0
259	20240328	162900	136911870	2440	2440	2440	2440	0
260	20240328	162800	136911870	2440	2440	2440	2440	0
261	20240328	162700	136911870	2440	2440	2440	2440	0
262	20240328	162600	136911870	2440	2440	2440	2440	0
263	20240328	162500	136911870	2440	2440	2440	2440	0
264	20240328	162400	136911870	2440	2440	2440	2440	0
265	20240328	162300	136911870	2440	2440	2440	2440	0
266	20240328	162200	136911870	2440	2440	2440	2440	0
267	20240328	162100	136911870	2440	2440	2440	2440	0
268	20240328	162000	136911870	2440	2440	2440	2440	0
269	20240328	161900	136911870	2440	2440	2440	2440	0
270	20240328	161800	136911870	2440	2440	2440	2440	0
271	20240328	161700	136911870	2440	2440	2440	2440	0
272	20240328	161600	136911870	2440	2440	2440	2440	232
273	20240328	161500	136911870	2440	2440	2440	2440	0
274	20240328	161400	136911870	2440	2440	2440	2440	0
275	20240328	161300	136911870	2440	2440	2440	2440	0
276	20240328	161200	136911870	2440	2440	2440	2440	0
277	20240328	161100	136911870	2440	2440	2440	2440	0
278	20240328	161000	136911870	2440	2440	2440	2440	0
279	20240328	160900	136911870	2440	2440	2440	2440	0
280	20240328	160800	136911870	2440	2440	2440	2440	0
281	20240328	160700	136911870	2440	2440	2440	2440	0
282	20240328	160600	136911870	2440	2440	2440	2440	0
283	20240328	160500	136911870	2440	2440	2440	2440	0
284	20240328	160400	136911870	2440	2440	2440	2440	0
285	20240328	160300	136911870	2440	2440	2440	2440	0
286	20240328	160200	136911870	2440	2440	2440	2440	0
287	20240328	160100	136911870	2440	2440	2440	2440	0
288	20240328	160000	136911870	2440	2440	2440	2440	0
289	20240328	155900	136911870	2440	2440	2440	2440	0
290	20240328	155800	136911870	2440	2440	2440	2440	0
291	20240328	155700	136911870	2440	2440	2440	2440	0
292	20240328	155600	136911870	2440	2440	2440	2440	0
293	20240328	155500	136911870	2440	2440	2440	2440	0
294	20240328	155400	136911870	2440	2440	2440	2440	0
295	20240328	155300	136911870	2440	2440	2440	2440	0
296	20240328	155200	136911870	2440	2440	2440	2440	0
297	20240328	155100	136911870	2440	2440	2440	2440	0
298	20240328	155000	136911870	2440	2440	2440	2440	0
299	20240328	154900	136911870	2440	2440	2440	2440	0
300	20240328	154800	136911870	2440	2440	2440	2440	0
301	20240328	154700	136911870	2440	2440	2440	2440	0
302	20240328	154600	136911870	2440	2440	2440	2440	232
303	20240328	154500	136911870	2440	2440	2440	2440	0
304	20240328	154400	136911870	2440	2440	2440	2440	0
305	20240328	154300	136911870	2440	2440	2440	2440	0
306	20240328	154200	136911870	2440	2440	2440	2440	0
307	20240328	154100	136911870	2440	2440	2440	2440	0
308	20240328	154000	136911870	2440	2440	2440	2440	0
309	20240328	153900	136911870	2440	2440	2440	2440	0
310	20240328	153800	136911870	2440	2440	2440	2440	0
311	20240328	153700	136911870	2440	2440	2440	2440	0
312	20240328	153600	136911870	2440	2440	2440	2440	0
313	20240328	153500	136911870	2440	2440	2440	2440	0
314	20240328	153400	136911870	2440	2440	2440	2440	0
315	20240328	153300	136911870	2440	2440	2440	2440	0
316	20240328	153200	136911870	2440	2440	2440	2440	0
317	20240328	153100	136911870	2440	2440	2440	2440	0
318	20240328	153000	136911870	2440	2440	2440	2440	232
319	20240328	152900	136345790	2400	2400	2400	2400	0
320	20240328	152800	136345790	2400	2400	2400	2400	0
321	20240328	152700	136345790	2400	2400	2400	2400	0
322	20240328	152600	136345790	2400	2400	2400	2400	0
323	20240328	152500	136345790	2400	2400	2400	2400	0
324	20240328	152400	136345790	2400	2400	2400	2400	0
325	20240328	152300	136345790	2400	2400	2400	2400	0
326	20240328	152200	136345790	2400	2400	2400	2400	0
327	20240328	152100	136345790	2400	2400	2400	2400	0
328	20240328	152000	136345790	2400	2400	2400	2400	0
329	20240328	151900	136345790	2400	2420	2440	2400	1296
330	20240328	151800	133211755	2420	2420	2420	2420	8
331	20240328	151700	133192395	2420	2420	2420	2420	0
332	20240328	151600	133192395	2420	2420	2420	2420	0
333	20240328	151500	133192395	2420	2410	2420	2410	221
334	20240328	151400	132659710	2410	2395	2410	2395	63
335	20240328	151300	132508495	2400	2400	2400	2400	0
336	20240328	151200	132508495	2400	2400	2400	2400	140
337	20240328	151100	132172495	2400	2400	2400	2400	0
338	20240328	151000	132172495	2400	2400	2400	2400	0
339	20240328	150900	132172495	2400	2400	2400	2400	0
340	20240328	150800	132172495	2400	2400	2400	2400	0
341	20240328	150700	132172495	2400	2400	2400	2400	100
342	20240328	150600	131932495	2400	2400	2400	2400	0
343	20240328	150500	131932495	2400	2400	2400	2400	0
344	20240328	150400	131932495	2400	2400	2400	2400	0
345	20240328	150300	131932495	2400	2400	2400	2400	3
346	20240328	150200	131925295	2385	2400	2400	2385	153
347	20240328	150100	131558995	2400	2400	2400	2400	3
348	20240328	150000	131551795	2400	2400	2400	2400	3
349	20240328	145900	131544595	2410	2410	2410	2410	0
350	20240328	145800	131544595	2410	2410	2410	2410	0
351	20240328	145700	131544595	2410	2410	2410	2410	0
352	20240328	145600	131544595	2410	2410	2410	2410	70
353	20240328	145500	131375895	2410	2410	2410	2410	0
354	20240328	145400	131375895	2410	2410	2410	2410	2
355	20240328	145300	131371075	2390	2410	2410	2390	1003
356	20240328	145200	128973845	2390	2395	2395	2390	3500
357	20240328	145100	120598845	2410	2410	2410	2410	0
358	20240328	145000	120598845	2410	2410	2410	2410	0
359	20240328	144900	120598845	2410	2410	2410	2410	0
360	20240328	144800	120598845	2410	2395	2410	2395	1003
361	20240328	144700	118196615	2410	2410	2410	2410	0
362	20240328	144600	118196615	2410	2400	2410	2400	256
363	20240328	144500	117582195	2400	2400	2400	2400	0
364	20240328	144400	117582195	2400	2400	2400	2400	0
365	20240328	144300	117582195	2400	2395	2400	2395	1950
366	20240328	144200	112907195	2410	2410	2410	2410	3
367	20240328	144100	112899965	2395	2395	2395	2395	0
368	20240328	144000	112899965	2395	2395	2395	2395	0
369	20240328	143900	112899965	2395	2395	2395	2395	26
370	20240328	143800	112837695	2410	2410	2410	2410	0
371	20240328	143700	112837695	2410	2410	2410	2410	0
372	20240328	143600	112837695	2410	2410	2410	2410	1
373	20240328	143500	112835285	2405	2405	2405	2405	0
374	20240328	143400	112835285	2405	2405	2405	2405	0
375	20240328	143300	112835285	2405	2405	2405	2405	0
376	20240328	143200	112835285	2405	2405	2405	2405	0
377	20240328	143100	112835285	2405	2405	2405	2405	0
378	20240328	143000	112835285	2405	2405	2405	2405	294
379	20240328	142900	112128215	2430	2390	2435	2390	1630
380	20240328	142800	108225690	2400	2405	2405	2395	445
381	20240328	142700	107157845	2400	2415	2415	2400	481
382	20240328	142600	106002335	2410	2410	2410	2410	6
383	20240328	142500	105987875	2420	2420	2420	2420	0
384	20240328	142400	105987875	2420	2420	2420	2420	0
385	20240328	142300	105987875	2420	2420	2420	2420	0
386	20240328	142200	105987875	2420	2420	2420	2420	0
387	20240328	142100	105987875	2420	2420	2420	2420	846
388	20240328	142000	103940555	2440	2440	2440	2440	0
389	20240328	141900	103940555	2440	2440	2440	2440	0
390	20240328	141800	103940555	2440	2440	2440	2440	0
391	20240328	141700	103940555	2440	2415	2440	2415	10256
392	20240328	141600	79015905	2415	2415	2415	2415	1
393	20240328	141500	79013490	2415	2415	2415	2415	0
394	20240328	141400	79013490	2415	2415	2415	2415	0
395	20240328	141300	79013490	2415	2415	2415	2415	0
396	20240328	141200	79013490	2415	2415	2415	2415	0
397	20240328	141100	79013490	2415	2415	2415	2415	0
398	20240328	141000	79013490	2415	2415	2415	2415	0
399	20240328	140900	79013490	2415	2415	2415	2415	0
400	20240328	140800	79013490	2415	2415	2415	2415	0
401	20240328	140700	79013490	2415	2415	2415	2415	0
402	20240328	140600	79013490	2415	2415	2415	2415	0
403	20240328	140500	79013490	2415	2415	2415	2415	0
404	20240328	140400	79013490	2415	2415	2415	2415	0
405	20240328	140300	79013490	2415	2415	2415	2415	0
406	20240328	140200	79013490	2415	2415	2415	2415	0
407	20240328	140100	79013490	2415	2415	2415	2415	0
408	20240328	140000	79013490	2415	2415	2415	2415	0
409	20240328	135900	79013490	2415	2415	2415	2415	0
410	20240328	135800	79013490	2415	2415	2415	2415	0
411	20240328	135700	79013490	2415	2415	2415	2415	0
412	20240328	135600	79013490	2415	2415	2415	2415	0
413	20240328	135500	79013490	2415	2415	2415	2415	0
414	20240328	135400	79013490	2415	2415	2415	2415	0
415	20240328	135300	79013490	2415	2415	2415	2415	0
416	20240328	135200	79013490	2415	2415	2415	2415	0
417	20240328	135100	79013490	2415	2415	2415	2415	0
418	20240328	135000	79013490	2415	2415	2415	2415	0
419	20240328	134900	79013490	2415	2415	2415	2415	0
420	20240328	134800	79013490	2415	2415	2415	2415	38
421	20240328	134700	78921720	2415	2415	2415	2415	0
422	20240328	134600	78921720	2415	2415	2415	2415	0
423	20240328	134500	78921720	2415	2415	2415	2415	0
424	20240328	134400	78921720	2415	2415	2415	2415	2
425	20240328	134300	78916890	2400	2400	2400	2400	115
426	20240328	134200	78640890	2400	2400	2400	2400	0
427	20240328	134100	78640890	2400	2400	2400	2400	0
428	20240328	134000	78640890	2400	2400	2400	2400	2
429	20240328	133900	78636090	2415	2410	2415	2410	17
430	20240328	133800	78595070	2410	2410	2410	2410	0
431	20240328	133700	78595070	2410	2410	2410	2410	0
432	20240328	133600	78595070	2410	2410	2410	2410	3
433	20240328	133500	78587840	2400	2400	2400	2400	0
434	20240328	133400	78587840	2400	2400	2400	2400	0
435	20240328	133300	78587840	2400	2400	2400	2400	0
436	20240328	133200	78587840	2400	2400	2400	2400	0
437	20240328	133100	78587840	2400	2400	2400	2400	0
438	20240328	133000	78587840	2400	2400	2400	2400	429
439	20240328	132900	77558240	2400	2400	2400	2400	0
440	20240328	132800	77558240	2400	2400	2400	2400	0
441	20240328	132700	77558240	2400	2400	2400	2400	2
442	20240328	132600	77553440	2395	2395	2395	2395	0
443	20240328	132500	77553440	2395	2395	2395	2395	0
444	20240328	132400	77553440	2395	2390	2395	2390	2642
445	20240328	132300	71238560	2395	2395	2395	2395	1269
446	20240328	132200	68199305	2415	2415	2415	2415	0
447	20240328	132100	68199305	2415	2415	2415	2415	0
448	20240328	132000	68199305	2415	2415	2415	2415	0
449	20240328	131900	68199305	2415	2415	2415	2415	0
450	20240328	131800	68199305	2415	2415	2415	2415	0
451	20240328	131700	68199305	2415	2415	2415	2415	0
452	20240328	131600	68199305	2415	2415	2415	2415	0
453	20240328	131500	68199305	2415	2415	2415	2415	0
454	20240328	131400	68199305	2415	2415	2415	2415	0
455	20240328	131300	68199305	2415	2415	2415	2415	0
456	20240328	131200	68199305	2415	2415	2415	2415	0
457	20240328	131100	68199305	2415	2415	2415	2415	0
458	20240328	131000	68199305	2415	2415	2415	2415	0
459	20240328	130900	68199305	2415	2415	2415	2415	0
460	20240328	130800	68199305	2415	2410	2415	2410	26
461	20240328	130700	68136640	2410	2410	2410	2410	0
462	20240328	130600	68136640	2410	2395	2410	2395	1928
463	20240328	130500	63519035	2410	2410	2410	2410	0
464	20240328	130400	63519035	2410	2410	2410	2410	0
465	20240328	130300	63519035	2410	2410	2410	2410	0
466	20240328	130200	63519035	2410	2410	2410	2410	2
467	20240328	130100	63514215	2395	2395	2395	2395	539
468	20240328	130000	62223310	2410	2410	2410	2410	0
469	20240328	125900	62223310	2410	2410	2410	2410	0
470	20240328	125800	62223310	2410	2410	2410	2410	1
471	20240328	125700	62220900	2400	2400	2400	2400	0
472	20240328	125600	62220900	2400	2400	2400	2400	0
473	20240328	125500	62220900	2400	2400	2400	2400	0
474	20240328	125400	62220900	2400	2395	2400	2395	602
475	20240328	125300	60778915	2400	2400	2400	2400	0
476	20240328	125200	60778915	2400	2400	2400	2400	719
477	20240328	125100	59053315	2415	2415	2415	2415	0
478	20240328	125000	59053315	2415	2415	2415	2415	0
479	20240328	124900	59053315	2415	2415	2415	2415	0
480	20240328	124800	59053315	2415	2415	2415	2415	0
481	20240328	124700	59053315	2415	2415	2415	2415	3
482	20240328	124600	59046070	2410	2410	2410	2410	16
483	20240328	124500	59007510	2405	2405	2405	2405	0
484	20240328	124400	59007510	2405	2405	2405	2405	108
485	20240328	124300	58747770	2405	2405	2405	2405	0
486	20240328	124200	58747770	2405	2405	2405	2405	0
487	20240328	124100	58747770	2405	2405	2405	2405	0
488	20240328	124000	58747770	2405	2405	2405	2405	1
489	20240328	123900	58745365	2405	2405	2405	2405	11
490	20240328	123800	58718910	2410	2410	2410	2410	0
491	20240328	123700	58718910	2410	2410	2410	2410	0
492	20240328	123600	58718910	2410	2410	2410	2410	0
493	20240328	123500	58718910	2410	2410	2410	2410	0
494	20240328	123400	58718910	2410	2410	2410	2410	0
495	20240328	123300	58718910	2410	2410	2410	2410	0
496	20240328	123200	58718910	2410	2410	2410	2410	0
497	20240328	123100	58718910	2410	2410	2410	2410	0
498	20240328	123000	58718910	2410	2410	2410	2410	4
499	20240328	122900	58709270	2415	2415	2415	2415	0
500	20240328	122800	58709270	2415	2415	2415	2415	0
501	20240328	122700	58709270	2415	2415	2415	2415	0
502	20240328	122600	58709270	2415	2415	2415	2415	0
503	20240328	122500	58709270	2415	2415	2415	2415	0
504	20240328	122400	58709270	2415	2415	2415	2415	0
505	20240328	122300	58709270	2415	2415	2415	2415	0
506	20240328	122200	58709270	2415	2415	2415	2415	0
507	20240328	122100	58709270	2415	2415	2415	2415	0
508	20240328	122000	58709270	2415	2415	2415	2415	0
509	20240328	121900	58709270	2415	2415	2415	2415	0
510	20240328	121800	58709270	2415	2415	2415	2415	0
511	20240328	121700	58709270	2415	2415	2415	2415	0
512	20240328	121600	58709270	2415	2415	2415	2415	0
513	20240328	121500	58709270	2415	2415	2415	2415	0
514	20240328	121400	58709270	2415	2415	2415	2415	0
515	20240328	121300	58709270	2415	2415	2415	2415	0
516	20240328	121200	58709270	2415	2415	2415	2415	0
517	20240328	121100	58709270	2415	2415	2415	2415	0
518	20240328	121000	58709270	2415	2400	2415	2400	170
519	20240328	120900	58301240	2400	2400	2400	2400	0
520	20240328	120800	58301240	2400	2400	2400	2400	0
521	20240328	120700	58301240	2400	2400	2400	2400	0
522	20240328	120600	58301240	2400	2400	2400	2400	2
523	20240328	120500	58296440	2395	2395	2395	2390	1753
524	20240328	120400	54106115	2395	2395	2395	2395	170
525	20240328	120300	53698965	2400	2400	2400	2400	0
526	20240328	120200	53698965	2400	2400	2400	2400	0
527	20240328	120100	53698965	2400	2400	2400	2400	0
528	20240328	120000	53698965	2400	2395	2400	2395	7
529	20240328	115900	53682175	2395	2395	2395	2395	0
530	20240328	115800	53682175	2395	2395	2395	2395	0
531	20240328	115700	53682175	2395	2395	2395	2395	0
532	20240328	115600	53682175	2395	2395	2395	2395	1171
533	20240328	115500	50877630	2405	2405	2405	2405	0
534	20240328	115400	50877630	2405	2405	2405	2405	600
535	20240328	115300	49434630	2415	2415	2415	2415	0
536	20240328	115200	49434630	2415	2415	2415	2415	0
537	20240328	115100	49434630	2415	2415	2415	2415	0
538	20240328	115000	49434630	2415	2415	2415	2415	0
539	20240328	114900	49434630	2415	2415	2415	2415	0
540	20240328	114800	49434630	2415	2415	2415	2415	0
541	20240328	114700	49434630	2415	2415	2415	2415	0
542	20240328	114600	49434630	2415	2415	2415	2415	0
543	20240328	114500	49434630	2415	2415	2415	2415	0
544	20240328	114400	49434630	2415	2415	2415	2415	0
545	20240328	114300	49434630	2415	2415	2415	2415	0
546	20240328	114200	49434630	2415	2415	2415	2415	0
547	20240328	114100	49434630	2415	2400	2415	2400	1925
548	20240328	114000	44814600	2400	2400	2400	2400	2886
549	20240328	113900	37888200	2400	2400	2400	2400	0
550	20240328	113800	37888200	2400	2400	2400	2400	0
551	20240328	113700	37888200	2400	2400	2400	2400	0
552	20240328	113600	37888200	2400	2400	2400	2400	1310
553	20240328	113500	34744200	2420	2420	2420	2420	0
554	20240328	113400	34744200	2420	2420	2420	2420	0
555	20240328	113300	34744200	2420	2420	2420	2420	0
556	20240328	113200	34744200	2420	2420	2420	2420	0
557	20240328	113100	34744200	2420	2420	2420	2420	0
558	20240328	113000	34744200	2420	2420	2420	2420	0
559	20240328	112900	34744200	2420	2420	2420	2420	0
560	20240328	112800	34744200	2420	2420	2420	2420	0
561	20240328	112700	34744200	2420	2420	2420	2420	0
562	20240328	112600	34744200	2420	2420	2420	2420	0
563	20240328	112500	34744200	2420	2420	2420	2420	0
564	20240328	112400	34744200	2420	2420	2420	2420	0
565	20240328	112300	34744200	2420	2420	2420	2420	0
566	20240328	112200	34744200	2420	2420	2420	2420	0
567	20240328	112100	34744200	2420	2420	2420	2420	0
568	20240328	112000	34744200	2420	2420	2420	2420	0
569	20240328	111900	34744200	2420	2420	2420	2420	0
570	20240328	111800	34744200	2420	2420	2420	2420	2
571	20240328	111700	34739360	2405	2405	2405	2405	0
572	20240328	111600	34739360	2405	2405	2405	2405	0
573	20240328	111500	34739360	2405	2405	2405	2405	44
574	20240328	111400	34633540	2405	2405	2405	2405	507
575	20240328	111300	33414205	2420	2420	2420	2420	0
576	20240328	111200	33414205	2420	2420	2420	2420	0
577	20240328	111100	33414205	2420	2420	2420	2420	0
578	20240328	111000	33414205	2420	2420	2420	2420	0
579	20240328	110900	33414205	2420	2420	2420	2420	0
580	20240328	110800	33414205	2420	2420	2420	2420	0
581	20240328	110700	33414205	2420	2420	2420	2420	0
582	20240328	110600	33414205	2420	2420	2420	2420	0
583	20240328	110500	33414205	2420	2420	2420	2420	0
584	20240328	110400	33414205	2420	2420	2420	2420	0
585	20240328	110300	33414205	2420	2420	2420	2420	0
586	20240328	110200	33414205	2420	2420	2420	2420	0
587	20240328	110100	33414205	2420	2420	2420	2420	0
588	20240328	110000	33414205	2420	2420	2420	2420	400
589	20240328	105900	32446205	2420	2420	2420	2420	0
590	20240328	105800	32446205	2420	2415	2420	2415	201
591	20240328	105700	31960785	2410	2410	2410	2410	1
592	20240328	105600	31958375	2420	2420	2420	2420	0
593	20240328	105500	31958375	2420	2420	2420	2420	0
594	20240328	105400	31958375	2420	2420	2420	2420	0
595	20240328	105300	31958375	2420	2420	2420	2420	0
596	20240328	105200	31958375	2420	2420	2420	2420	0
597	20240328	105100	31958375	2420	2420	2420	2420	0
598	20240328	105000	31958375	2420	2420	2420	2420	0
599	20240328	104900	31958375	2420	2420	2420	2420	0
600	20240328	104800	31958375	2420	2420	2420	2420	0
601	20240328	104700	31958375	2420	2420	2420	2420	0
602	20240328	104600	31958375	2420	2420	2420	2420	0
603	20240328	104500	31958375	2420	2420	2420	2420	0
604	20240328	104400	31958375	2420	2420	2420	2420	0
605	20240328	104300	31958375	2420	2420	2420	2420	0
606	20240328	104200	31958375	2420	2420	2420	2420	0
607	20240328	104100	31958375	2420	2420	2420	2420	0
608	20240328	104000	31958375	2420	2420	2420	2420	0
609	20240328	103900	31958375	2420	2420	2420	2420	0
610	20240328	103800	31958375	2420	2420	2420	2420	0
611	20240328	103700	31958375	2420	2420	2420	2420	0
612	20240328	103600	31958375	2420	2420	2420	2420	0
613	20240328	103500	31958375	2420	2420	2420	2420	0
614	20240328	103400	31958375	2420	2420	2420	2420	0
615	20240328	103300	31958375	2420	2420	2420	2420	0
616	20240328	103200	31958375	2420	2400	2420	2395	1347
617	20240328	103100	28727365	2400	2400	2400	2400	0
618	20240328	103000	28727365	2400	2400	2400	2400	187
619	20240328	102900	28278565	2410	2410	2410	2410	1
620	20240328	102800	28276155	2400	2400	2400	2400	0
621	20240328	102700	28276155	2400	2400	2400	2400	0
622	20240328	102600	28276155	2400	2400	2400	2400	0
623	20240328	102500	28276155	2400	2400	2400	2400	0
624	20240328	102400	28276155	2400	2400	2400	2400	0
625	20240328	102300	28276155	2400	2400	2400	2400	866
626	20240328	102200	26197755	2400	2400	2400	2400	0
627	20240328	102100	26197755	2400	2400	2400	2400	322
628	20240328	102000	25424955	2400	2400	2400	2400	0
629	20240328	101900	25424955	2400	2400	2400	2400	0
630	20240328	101800	25424955	2400	2400	2400	2400	2
631	20240328	101700	25420155	2410	2410	2410	2410	0
632	20240328	101600	25420155	2410	2410	2410	2410	0
633	20240328	101500	25420155	2410	2410	2410	2410	0
634	20240328	101400	25420155	2410	2400	2410	2400	454
635	20240328	101300	24330515	2400	2400	2400	2400	0
636	20240328	101200	24330515	2400	2400	2400	2400	621
637	20240328	101100	22840115	2405	2405	2405	2405	1270
638	20240328	101000	19785765	2410	2410	2410	2410	0
639	20240328	100900	19785765	2410	2410	2410	2410	50
640	20240328	100800	19665265	2410	2410	2410	2410	0
641	20240328	100700	19665265	2410	2410	2410	2410	0
642	20240328	100600	19665265	2410	2410	2410	2410	0
643	20240328	100500	19665265	2410	2410	2410	2410	0
644	20240328	100400	19665265	2410	2410	2410	2410	0
645	20240328	100300	19665265	2410	2410	2410	2410	0
646	20240328	100200	19665265	2410	2410	2410	2410	0
647	20240328	100100	19665265	2410	2410	2410	2410	0
648	20240328	100000	19665265	2410	2410	2410	2410	0
649	20240328	095900	19665265	2410	2410	2410	2410	0
650	20240328	095800	19665265	2410	2410	2410	2410	0
651	20240328	095700	19665265	2410	2410	2410	2410	0
652	20240328	095600	19665265	2410	2410	2410	2410	0
653	20240328	095500	19665265	2410	2410	2410	2410	0
654	20240328	095400	19665265	2410	2410	2410	2410	0
655	20240328	095300	19665265	2410	2410	2410	2410	1000
656	20240328	095200	17255265	2415	2415	2415	2415	0
657	20240328	095100	17255265	2415	2415	2415	2415	10
658	20240328	095000	17231115	2410	2410	2410	2410	98
659	20240328	094900	16994935	2410	2410	2410	2410	1000
660	20240328	094800	14584935	2405	2405	2405	2405	0
661	20240328	094700	14584935	2405	2405	2405	2405	0
662	20240328	094600	14584935	2405	2405	2405	2405	136
663	20240328	094500	14257855	2405	2405	2405	2405	1
664	20240328	094400	14255450	2405	2405	2405	2405	404
665	20240328	094300	13283830	2415	2415	2415	2415	0
666	20240328	094200	13283830	2415	2415	2415	2415	0
667	20240328	094100	13283830	2415	2415	2415	2415	0
668	20240328	094000	13283830	2415	2415	2415	2415	0
669	20240328	093900	13283830	2415	2415	2415	2415	0
670	20240328	093800	13283830	2415	2415	2415	2415	0
671	20240328	093700	13283830	2415	2415	2415	2415	0
672	20240328	093600	13283830	2415	2415	2415	2415	0
673	20240328	093500	13283830	2415	2415	2415	2415	0
674	20240328	093400	13283830	2415	2415	2415	2415	320
675	20240328	093300	12511030	2425	2425	2425	2425	0
676	20240328	093200	12511030	2425	2425	2425	2425	0
677	20240328	093100	12511030	2425	2425	2425	2425	2
678	20240328	093000	12506180	2425	2425	2425	2425	0
679	20240328	092900	12506180	2425	2425	2425	2425	0
680	20240328	092800	12506180	2425	2420	2425	2420	249
681	20240328	092700	11903590	2430	2430	2430	2430	0
682	20240328	092600	11903590	2430	2430	2430	2430	2
683	20240328	092500	11898730	2415	2415	2415	2415	0
684	20240328	092400	11898730	2415	2415	2415	2415	2
685	20240328	092300	11893900	2430	2430	2430	2430	0
686	20240328	092200	11893900	2430	2400	2430	2400	506
687	20240328	092100	10673005	2400	2405	2405	2400	1231
688	20240328	092000	7717620	2405	2415	2415	2405	1003
689	20240328	091900	5303090	2430	2430	2430	2430	0
690	20240328	091800	5303090	2430	2430	2430	2430	0
691	20240328	091700	5303090	2430	2430	2430	2430	0
692	20240328	091600	5303090	2430	2415	2430	2415	940
693	20240328	091500	3032420	2415	2410	2415	2410	50
694	20240328	091400	2911900	2410	2410	2410	2410	702
695	20240328	091300	1220080	2435	2435	2435	2435	0
696	20240328	091200	1220080	2435	2435	2435	2435	0
697	20240328	091100	1220080	2435	2435	2435	2435	0
698	20240328	091000	1220080	2435	2420	2435	2420	143
699	20240328	090900	874005	2425	2425	2425	2425	0
700	20240328	090800	874005	2425	2425	2425	2425	126
701	20240328	090700	568455	2435	2435	2435	2435	0
702	20240328	090600	568455	2435	2435	2435	2435	0
703	20240328	090500	568455	2435	2435	2435	2435	0
704	20240328	090400	568455	2435	2435	2435	2435	3
705	20240328	090300	561150	2440	2425	2440	2425	61
706	20240328	090200	412910	2425	2425	2425	2425	104
707	20240328	090100	160710	2435	2435	2435	2435	0
708	20240328	090000	160710	2435	2435	2435	2435	66