KissMeData/432320/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	204900	449429665	4255	4255	4255	4255	3996
3	20240328	204800	449429665	4255	4255	4255	4255	0
4	20240328	204700	449429665	4255	4255	4255	4255	0
5	20240328	204600	449429665	4255	4255	4255	4255	0
6	20240328	204500	449429665	4255	4255	4255	4255	0
7	20240328	204400	449429665	4255	4255	4255	4255	0
8	20240328	204300	449429665	4255	4255	4255	4255	0
9	20240328	204200	449429665	4255	4255	4255	4255	0
10	20240328	204100	449429665	4255	4255	4255	4255	0
11	20240328	204000	449429665	4255	4255	4255	4255	0
12	20240328	203900	449429665	4255	4255	4255	4255	0
13	20240328	203800	449429665	4255	4255	4255	4255	0
14	20240328	203700	449429665	4255	4255	4255	4255	0
15	20240328	203600	449429665	4255	4255	4255	4255	0
16	20240328	203500	449429665	4255	4255	4255	4255	0
17	20240328	203400	449429665	4255	4255	4255	4255	0
18	20240328	203300	449429665	4255	4255	4255	4255	0
19	20240328	203200	449429665	4255	4255	4255	4255	0
20	20240328	203100	449429665	4255	4255	4255	4255	0
21	20240328	203000	449429665	4255	4255	4255	4255	0
22	20240328	202900	449429665	4255	4255	4255	4255	0
23	20240328	202800	449429665	4255	4255	4255	4255	0
24	20240328	202700	449429665	4255	4255	4255	4255	0
25	20240328	202600	449429665	4255	4255	4255	4255	0
26	20240328	202500	449429665	4255	4255	4255	4255	0
27	20240328	202400	449429665	4255	4255	4255	4255	0
28	20240328	202300	449429665	4255	4255	4255	4255	0
29	20240328	202200	449429665	4255	4255	4255	4255	0
30	20240328	202100	449429665	4255	4255	4255	4255	0
31	20240328	202000	449429665	4255	4255	4255	4255	0
32	20240328	201900	449429665	4255	4255	4255	4255	3996
33	20240328	201800	449429665	4255	4255	4255	4255	0
34	20240328	201700	449429665	4255	4255	4255	4255	0
35	20240328	201600	449429665	4255	4255	4255	4255	0
36	20240328	201500	449429665	4255	4255	4255	4255	0
37	20240328	201400	449429665	4255	4255	4255	4255	0
38	20240328	201300	449429665	4255	4255	4255	4255	0
39	20240328	201200	449429665	4255	4255	4255	4255	0
40	20240328	201100	449429665	4255	4255	4255	4255	0
41	20240328	201000	449429665	4255	4255	4255	4255	0
42	20240328	200900	449429665	4255	4255	4255	4255	0
43	20240328	200800	449429665	4255	4255	4255	4255	0
44	20240328	200700	449429665	4255	4255	4255	4255	0
45	20240328	200600	449429665	4255	4255	4255	4255	0
46	20240328	200500	449429665	4255	4255	4255	4255	0
47	20240328	200400	449429665	4255	4255	4255	4255	0
48	20240328	200300	449429665	4255	4255	4255	4255	0
49	20240328	200200	449429665	4255	4255	4255	4255	0
50	20240328	200100	449429665	4255	4255	4255	4255	0
51	20240328	200000	449429665	4255	4255	4255	4255	0
52	20240328	195900	449429665	4255	4255	4255	4255	0
53	20240328	195800	449429665	4255	4255	4255	4255	0
54	20240328	195700	449429665	4255	4255	4255	4255	0
55	20240328	195600	449429665	4255	4255	4255	4255	0
56	20240328	195500	449429665	4255	4255	4255	4255	0
57	20240328	195400	449429665	4255	4255	4255	4255	0
58	20240328	195300	449429665	4255	4255	4255	4255	0
59	20240328	195200	449429665	4255	4255	4255	4255	0
60	20240328	195100	449429665	4255	4255	4255	4255	0
61	20240328	195000	449429665	4255	4255	4255	4255	0
62	20240328	194900	449429665	4255	4255	4255	4255	3996
63	20240328	194800	449429665	4255	4255	4255	4255	0
64	20240328	194700	449429665	4255	4255	4255	4255	0
65	20240328	194600	449429665	4255	4255	4255	4255	0
66	20240328	194500	449429665	4255	4255	4255	4255	0
67	20240328	194400	449429665	4255	4255	4255	4255	0
68	20240328	194300	449429665	4255	4255	4255	4255	0
69	20240328	194200	449429665	4255	4255	4255	4255	0
70	20240328	194100	449429665	4255	4255	4255	4255	0
71	20240328	194000	449429665	4255	4255	4255	4255	0
72	20240328	193900	449429665	4255	4255	4255	4255	0
73	20240328	193800	449429665	4255	4255	4255	4255	0
74	20240328	193700	449429665	4255	4255	4255	4255	0
75	20240328	193600	449429665	4255	4255	4255	4255	0
76	20240328	193500	449429665	4255	4255	4255	4255	0
77	20240328	193400	449429665	4255	4255	4255	4255	0
78	20240328	193300	449429665	4255	4255	4255	4255	0
79	20240328	193200	449429665	4255	4255	4255	4255	0
80	20240328	193100	449429665	4255	4255	4255	4255	0
81	20240328	193000	449429665	4255	4255	4255	4255	0
82	20240328	192900	449429665	4255	4255	4255	4255	0
83	20240328	192800	449429665	4255	4255	4255	4255	0
84	20240328	192700	449429665	4255	4255	4255	4255	0
85	20240328	192600	449429665	4255	4255	4255	4255	0
86	20240328	192500	449429665	4255	4255	4255	4255	0
87	20240328	192400	449429665	4255	4255	4255	4255	0
88	20240328	192300	449429665	4255	4255	4255	4255	0
89	20240328	192200	449429665	4255	4255	4255	4255	0
90	20240328	192100	449429665	4255	4255	4255	4255	0
91	20240328	192000	449429665	4255	4255	4255	4255	0
92	20240328	191900	449429665	4255	4255	4255	4255	3996
93	20240328	191800	449429665	4255	4255	4255	4255	0
94	20240328	191700	449429665	4255	4255	4255	4255	0
95	20240328	191600	449429665	4255	4255	4255	4255	0
96	20240328	191500	449429665	4255	4255	4255	4255	0
97	20240328	191400	449429665	4255	4255	4255	4255	0
98	20240328	191300	449429665	4255	4255	4255	4255	0
99	20240328	191200	449429665	4255	4255	4255	4255	0
100	20240328	191100	449429665	4255	4255	4255	4255	0
101	20240328	191000	449429665	4255	4255	4255	4255	0
102	20240328	190900	449429665	4255	4255	4255	4255	0
103	20240328	190800	449429665	4255	4255	4255	4255	0
104	20240328	190700	449429665	4255	4255	4255	4255	0
105	20240328	190600	449429665	4255	4255	4255	4255	0
106	20240328	190500	449429665	4255	4255	4255	4255	0
107	20240328	190400	449429665	4255	4255	4255	4255	0
108	20240328	190300	449429665	4255	4255	4255	4255	0
109	20240328	190200	449429665	4255	4255	4255	4255	0
110	20240328	190100	449429665	4255	4255	4255	4255	0
111	20240328	190000	449429665	4255	4255	4255	4255	0
112	20240328	185900	449429665	4255	4255	4255	4255	0
113	20240328	185800	449429665	4255	4255	4255	4255	0
114	20240328	185700	449429665	4255	4255	4255	4255	0
115	20240328	185600	449429665	4255	4255	4255	4255	0
116	20240328	185500	449429665	4255	4255	4255	4255	0
117	20240328	185400	449429665	4255	4255	4255	4255	0
118	20240328	185300	449429665	4255	4255	4255	4255	0
119	20240328	185200	449429665	4255	4255	4255	4255	0
120	20240328	185100	449429665	4255	4255	4255	4255	0
121	20240328	185000	449429665	4255	4255	4255	4255	0
122	20240328	184900	449429665	4255	4255	4255	4255	3996
123	20240328	184800	449429665	4255	4255	4255	4255	0
124	20240328	184700	449429665	4255	4255	4255	4255	0
125	20240328	184600	449429665	4255	4255	4255	4255	0
126	20240328	184500	449429665	4255	4255	4255	4255	0
127	20240328	184400	449429665	4255	4255	4255	4255	0
128	20240328	184300	449429665	4255	4255	4255	4255	0
129	20240328	184200	449429665	4255	4255	4255	4255	0
130	20240328	184100	449429665	4255	4255	4255	4255	0
131	20240328	184000	449429665	4255	4255	4255	4255	0
132	20240328	183900	449429665	4255	4255	4255	4255	0
133	20240328	183800	449429665	4255	4255	4255	4255	0
134	20240328	183700	449429665	4255	4255	4255	4255	0
135	20240328	183600	449429665	4255	4255	4255	4255	0
136	20240328	183500	449429665	4255	4255	4255	4255	0
137	20240328	183400	449429665	4255	4255	4255	4255	0
138	20240328	183300	449429665	4255	4255	4255	4255	0
139	20240328	183200	449429665	4255	4255	4255	4255	0
140	20240328	183100	449429665	4255	4255	4255	4255	0
141	20240328	183000	449429665	4255	4255	4255	4255	0
142	20240328	182900	449429665	4255	4255	4255	4255	0
143	20240328	182800	449429665	4255	4255	4255	4255	0
144	20240328	182700	449429665	4255	4255	4255	4255	0
145	20240328	182600	449429665	4255	4255	4255	4255	0
146	20240328	182500	449429665	4255	4255	4255	4255	0
147	20240328	182400	449429665	4255	4255	4255	4255	0
148	20240328	182300	449429665	4255	4255	4255	4255	0
149	20240328	182200	449429665	4255	4255	4255	4255	0
150	20240328	182100	449429665	4255	4255	4255	4255	0
151	20240328	182000	449429665	4255	4255	4255	4255	0
152	20240328	181900	449429665	4255	4255	4255	4255	3996
153	20240328	181800	449429665	4255	4255	4255	4255	0
154	20240328	181700	449429665	4255	4255	4255	4255	0
155	20240328	181600	449429665	4255	4255	4255	4255	0
156	20240328	181500	449429665	4255	4255	4255	4255	0
157	20240328	181400	449429665	4255	4255	4255	4255	0
158	20240328	181300	449429665	4255	4255	4255	4255	0
159	20240328	181200	449429665	4255	4255	4255	4255	0
160	20240328	181100	449429665	4255	4255	4255	4255	0
161	20240328	181000	449429665	4255	4255	4255	4255	0
162	20240328	180900	449429665	4255	4255	4255	4255	0
163	20240328	180800	449429665	4255	4255	4255	4255	0
164	20240328	180700	449429665	4255	4255	4255	4255	0
165	20240328	180600	449429665	4255	4255	4255	4255	0
166	20240328	180500	449429665	4255	4255	4255	4255	0
167	20240328	180400	449429665	4255	4255	4255	4255	0
168	20240328	180300	449429665	4255	4255	4255	4255	0
169	20240328	180200	449429665	4255	4255	4255	4255	0
170	20240328	180100	449429665	4255	4255	4255	4255	0
171	20240328	180000	449429665	4255	4255	4255	4255	0
172	20240328	175900	449429665	4255	4255	4255	4255	0
173	20240328	175800	449429665	4255	4255	4255	4255	0
174	20240328	175700	449429665	4255	4255	4255	4255	0
175	20240328	175600	449429665	4255	4255	4255	4255	0
176	20240328	175500	449429665	4255	4255	4255	4255	0
177	20240328	175400	449429665	4255	4255	4255	4255	0
178	20240328	175300	449429665	4255	4255	4255	4255	0
179	20240328	175200	449429665	4255	4255	4255	4255	0
180	20240328	175100	449429665	4255	4255	4255	4255	0
181	20240328	175000	449429665	4255	4255	4255	4255	0
182	20240328	174900	449429665	4255	4255	4255	4255	3996
183	20240328	174800	449429665	4255	4255	4255	4255	0
184	20240328	174700	449429665	4255	4255	4255	4255	0
185	20240328	174600	449429665	4255	4255	4255	4255	0
186	20240328	174500	449429665	4255	4255	4255	4255	0
187	20240328	174400	449429665	4255	4255	4255	4255	0
188	20240328	174300	449429665	4255	4255	4255	4255	0
189	20240328	174200	449429665	4255	4255	4255	4255	0
190	20240328	174100	449429665	4255	4255	4255	4255	0
191	20240328	174000	449429665	4255	4255	4255	4255	0
192	20240328	173900	449429665	4255	4255	4255	4255	0
193	20240328	173800	449429665	4255	4255	4255	4255	0
194	20240328	173700	449429665	4255	4255	4255	4255	0
195	20240328	173600	449429665	4255	4255	4255	4255	0
196	20240328	173500	449429665	4255	4255	4255	4255	0
197	20240328	173400	449429665	4255	4255	4255	4255	0
198	20240328	173300	449429665	4255	4255	4255	4255	0
199	20240328	173200	449429665	4255	4255	4255	4255	0
200	20240328	173100	449429665	4255	4255	4255	4255	0
201	20240328	173000	449429665	4255	4255	4255	4255	0
202	20240328	172900	449429665	4255	4255	4255	4255	0
203	20240328	172800	449429665	4255	4255	4255	4255	0
204	20240328	172700	449429665	4255	4255	4255	4255	0
205	20240328	172600	449429665	4255	4255	4255	4255	0
206	20240328	172500	449429665	4255	4255	4255	4255	0
207	20240328	172400	449429665	4255	4255	4255	4255	0
208	20240328	172300	449429665	4255	4255	4255	4255	0
209	20240328	172200	449429665	4255	4255	4255	4255	0
210	20240328	172100	449429665	4255	4255	4255	4255	0
211	20240328	172000	449429665	4255	4255	4255	4255	0
212	20240328	171900	449429665	4255	4255	4255	4255	3996
213	20240328	171800	449429665	4255	4255	4255	4255	0
214	20240328	171700	449429665	4255	4255	4255	4255	0
215	20240328	171600	449429665	4255	4255	4255	4255	0
216	20240328	171500	449429665	4255	4255	4255	4255	0
217	20240328	171400	449429665	4255	4255	4255	4255	0
218	20240328	171300	449429665	4255	4255	4255	4255	0
219	20240328	171200	449429665	4255	4255	4255	4255	0
220	20240328	171100	449429665	4255	4255	4255	4255	0
221	20240328	171000	449429665	4255	4255	4255	4255	0
222	20240328	170900	449429665	4255	4255	4255	4255	0
223	20240328	170800	449429665	4255	4255	4255	4255	0
224	20240328	170700	449429665	4255	4255	4255	4255	0
225	20240328	170600	449429665	4255	4255	4255	4255	0
226	20240328	170500	449429665	4255	4255	4255	4255	0
227	20240328	170400	449429665	4255	4255	4255	4255	0
228	20240328	170300	449429665	4255	4255	4255	4255	0
229	20240328	170200	449429665	4255	4255	4255	4255	0
230	20240328	170100	449429665	4255	4255	4255	4255	0
231	20240328	170000	449429665	4255	4255	4255	4255	0
232	20240328	165900	449429665	4255	4255	4255	4255	0
233	20240328	165800	449429665	4255	4255	4255	4255	0
234	20240328	165700	449429665	4255	4255	4255	4255	0
235	20240328	165600	449429665	4255	4255	4255	4255	0
236	20240328	165500	449429665	4255	4255	4255	4255	0
237	20240328	165400	449429665	4255	4255	4255	4255	0
238	20240328	165300	449429665	4255	4255	4255	4255	0
239	20240328	165200	449429665	4255	4255	4255	4255	0
240	20240328	165100	449429665	4255	4255	4255	4255	0
241	20240328	165000	449429665	4255	4255	4255	4255	0
242	20240328	164900	449429665	4255	4255	4255	4255	3996
243	20240328	164800	449429665	4255	4255	4255	4255	0
244	20240328	164700	449429665	4255	4255	4255	4255	0
245	20240328	164600	449429665	4255	4255	4255	4255	0
246	20240328	164500	449429665	4255	4255	4255	4255	0
247	20240328	164400	449429665	4255	4255	4255	4255	0
248	20240328	164300	449429665	4255	4255	4255	4255	0
249	20240328	164200	449429665	4255	4255	4255	4255	0
250	20240328	164100	449429665	4255	4255	4255	4255	0
251	20240328	164000	449429665	4255	4255	4255	4255	0
252	20240328	163900	449429665	4255	4255	4255	4255	0
253	20240328	163800	449429665	4255	4255	4255	4255	0
254	20240328	163700	449429665	4255	4255	4255	4255	0
255	20240328	163600	449429665	4255	4255	4255	4255	0
256	20240328	163500	449429665	4255	4255	4255	4255	0
257	20240328	163400	449429665	4255	4255	4255	4255	0
258	20240328	163300	449429665	4255	4255	4255	4255	0
259	20240328	163200	449429665	4255	4255	4255	4255	0
260	20240328	163100	449429665	4255	4255	4255	4255	0
261	20240328	163000	449429665	4255	4255	4255	4255	0
262	20240328	162900	449429665	4255	4255	4255	4255	0
263	20240328	162800	449429665	4255	4255	4255	4255	0
264	20240328	162700	449429665	4255	4255	4255	4255	0
265	20240328	162600	449429665	4255	4255	4255	4255	0
266	20240328	162500	449429665	4255	4255	4255	4255	0
267	20240328	162400	449429665	4255	4255	4255	4255	0
268	20240328	162300	449429665	4255	4255	4255	4255	0
269	20240328	162200	449429665	4255	4255	4255	4255	0
270	20240328	162100	449429665	4255	4255	4255	4255	0
271	20240328	162000	449429665	4255	4255	4255	4255	0
272	20240328	161900	449429665	4255	4255	4255	4255	3996
273	20240328	161800	449429665	4255	4255	4255	4255	0
274	20240328	161700	449429665	4255	4255	4255	4255	0
275	20240328	161600	449429665	4255	4255	4255	4255	0
276	20240328	161500	449429665	4255	4255	4255	4255	0
277	20240328	161400	449429665	4255	4255	4255	4255	0
278	20240328	161300	449429665	4255	4255	4255	4255	0
279	20240328	161200	449429665	4255	4255	4255	4255	0
280	20240328	161100	449429665	4255	4255	4255	4255	0
281	20240328	161000	449429665	4255	4255	4255	4255	0
282	20240328	160900	449429665	4255	4255	4255	4255	0
283	20240328	160800	449429665	4255	4255	4255	4255	0
284	20240328	160700	449429665	4255	4255	4255	4255	0
285	20240328	160600	449429665	4255	4255	4255	4255	0
286	20240328	160500	449429665	4255	4255	4255	4255	0
287	20240328	160400	449429665	4255	4255	4255	4255	0
288	20240328	160300	449429665	4255	4255	4255	4255	0
289	20240328	160200	449429665	4255	4255	4255	4255	0
290	20240328	160100	449429665	4255	4255	4255	4255	0
291	20240328	160000	449429665	4255	4255	4255	4255	0
292	20240328	155900	449429665	4255	4255	4255	4255	0
293	20240328	155800	449429665	4255	4255	4255	4255	0
294	20240328	155700	449429665	4255	4255	4255	4255	0
295	20240328	155600	449429665	4255	4255	4255	4255	0
296	20240328	155500	449429665	4255	4255	4255	4255	0
297	20240328	155400	449429665	4255	4255	4255	4255	0
298	20240328	155300	449429665	4255	4255	4255	4255	0
299	20240328	155200	449429665	4255	4255	4255	4255	0
300	20240328	155100	449429665	4255	4255	4255	4255	0
301	20240328	155000	449429665	4255	4255	4255	4255	0
302	20240328	154900	449429665	4255	4255	4255	4255	3996
303	20240328	154800	449429665	4255	4255	4255	4255	0
304	20240328	154700	449429665	4255	4255	4255	4255	0
305	20240328	154600	449429665	4255	4255	4255	4255	0
306	20240328	154500	449429665	4255	4255	4255	4255	0
307	20240328	154400	449429665	4255	4255	4255	4255	0
308	20240328	154300	449429665	4255	4255	4255	4255	0
309	20240328	154200	449429665	4255	4255	4255	4255	0
310	20240328	154100	449429665	4255	4255	4255	4255	0
311	20240328	154000	449429665	4255	4255	4255	4255	0
312	20240328	153900	449429665	4255	4255	4255	4255	0
313	20240328	153800	449429665	4255	4255	4255	4255	0
314	20240328	153700	449429665	4255	4255	4255	4255	0
315	20240328	153600	449429665	4255	4255	4255	4255	0
316	20240328	153500	449429665	4255	4255	4255	4255	0
317	20240328	153400	449429665	4255	4255	4255	4255	0
318	20240328	153300	449429665	4255	4255	4255	4255	0
319	20240328	153200	449429665	4255	4255	4255	4255	0
320	20240328	153100	449429665	4255	4255	4255	4255	0
321	20240328	153000	449429665	4255	4255	4255	4255	3996
322	20240328	152900	432426685	4250	4250	4250	4250	0
323	20240328	152800	432426685	4250	4250	4250	4250	0
324	20240328	152700	432426685	4250	4250	4250	4250	0
325	20240328	152600	432426685	4250	4250	4250	4250	0
326	20240328	152500	432426685	4250	4250	4250	4250	0
327	20240328	152400	432426685	4250	4250	4250	4250	0
328	20240328	152300	432426685	4250	4250	4250	4250	0
329	20240328	152200	432426685	4250	4250	4250	4250	0
330	20240328	152100	432426685	4250	4250	4250	4250	0
331	20240328	152000	432426685	4250	4250	4250	4250	0
332	20240328	151900	432426685	4250	4250	4250	4250	796
333	20240328	151800	429043685	4250	4255	4255	4250	1131
334	20240328	151700	424233755	4250	4250	4250	4250	0
335	20240328	151600	424233755	4250	4250	4250	4250	1998
336	20240328	151500	415742255	4250	4250	4250	4250	100
337	20240328	151400	415317255	4255	4255	4255	4255	0
338	20240328	151300	415317255	4255	4255	4255	4255	0
339	20240328	151200	415317255	4255	4255	4255	4255	0
340	20240328	151100	415317255	4255	4255	4255	4255	1
341	20240328	151000	415313000	4250	4250	4250	4250	0
342	20240328	150900	415313000	4250	4250	4250	4250	0
343	20240328	150800	415313000	4250	4250	4250	4250	0
344	20240328	150700	415313000	4250	4250	4250	4250	0
345	20240328	150600	415313000	4250	4250	4250	4250	0
346	20240328	150500	415313000	4250	4250	4250	4250	0
347	20240328	150400	415313000	4250	4250	4250	4250	1
348	20240328	150300	415308750	4255	4255	4255	4255	0
349	20240328	150200	415308750	4255	4255	4255	4255	0
350	20240328	150100	415308750	4255	4255	4255	4255	1
351	20240328	150000	415304495	4250	4250	4250	4250	0
352	20240328	145900	415304495	4250	4250	4250	4250	10
353	20240328	145800	415261995	4250	4250	4250	4250	0
354	20240328	145700	415261995	4250	4250	4250	4250	0
355	20240328	145600	415261995	4250	4250	4250	4250	10
356	20240328	145500	415219495	4250	4250	4250	4250	20
357	20240328	145400	415134495	4250	4250	4250	4250	0
358	20240328	145300	415134495	4250	4250	4250	4250	568
359	20240328	145200	412720495	4250	4250	4250	4250	100
360	20240328	145100	412295495	4250	4250	4250	4250	5
361	20240328	145000	412274245	4255	4255	4255	4255	1
362	20240328	144900	412269990	4250	4250	4250	4250	5
363	20240328	144800	412248740	4250	4250	4250	4250	2421
364	20240328	144700	401959490	4255	4255	4255	4255	0
365	20240328	144600	401959490	4255	4255	4255	4255	0
366	20240328	144500	401959490	4255	4250	4255	4250	92
367	20240328	144400	401568485	4250	4250	4250	4250	1
368	20240328	144300	401564235	4250	4250	4250	4250	0
369	20240328	144200	401564235	4250	4250	4250	4250	0
370	20240328	144100	401564235	4250	4250	4250	4250	0
371	20240328	144000	401564235	4250	4250	4250	4250	0
372	20240328	143900	401564235	4250	4250	4250	4250	200
373	20240328	143800	400714235	4250	4250	4250	4250	4
374	20240328	143700	400697235	4255	4255	4255	4255	3
375	20240328	143600	400684470	4250	4250	4250	4250	0
376	20240328	143500	400684470	4250	4250	4250	4250	0
377	20240328	143400	400684470	4250	4250	4250	4250	0
378	20240328	143300	400684470	4250	4250	4250	4250	0
379	20240328	143200	400684470	4250	4250	4250	4250	0
380	20240328	143100	400684470	4250	4250	4250	4250	0
381	20240328	143000	400684470	4250	4250	4250	4250	25
382	20240328	142900	400578220	4255	4255	4255	4255	0
383	20240328	142800	400578220	4255	4255	4255	4255	1
384	20240328	142700	400573965	4255	4255	4255	4255	300
385	20240328	142600	399297465	4255	4255	4255	4255	0
386	20240328	142500	399297465	4255	4255	4260	4255	7303
387	20240328	142400	368223190	4260	4260	4260	4260	31
388	20240328	142300	368091130	4260	4260	4260	4260	0
389	20240328	142200	368091130	4260	4260	4260	4260	0
390	20240328	142100	368091130	4260	4260	4260	4260	0
391	20240328	142000	368091130	4260	4260	4260	4260	0
392	20240328	141900	368091130	4260	4260	4260	4260	0
393	20240328	141800	368091130	4260	4260	4260	4260	0
394	20240328	141700	368091130	4260	4260	4260	4260	52
395	20240328	141600	367869610	4255	4255	4255	4255	0
396	20240328	141500	367869610	4255	4255	4255	4255	0
397	20240328	141400	367869610	4255	4255	4255	4255	606
398	20240328	141300	365291080	4260	4260	4260	4260	73
399	20240328	141200	364980100	4255	4255	4255	4255	20
400	20240328	141100	364895000	4255	4255	4255	4255	0
401	20240328	141000	364895000	4255	4255	4255	4255	0
402	20240328	140900	364895000	4255	4255	4255	4255	0
403	20240328	140800	364895000	4255	4255	4255	4255	21
404	20240328	140700	364805645	4255	4255	4255	4255	1333
405	20240328	140600	359133730	4255	4255	4255	4255	0
406	20240328	140500	359133730	4255	4255	4255	4255	770
407	20240328	140400	355857380	4255	4255	4255	4255	0
408	20240328	140300	355857380	4255	4255	4255	4255	0
409	20240328	140200	355857380	4255	4255	4255	4255	0
410	20240328	140100	355857380	4255	4255	4255	4255	0
411	20240328	140000	355857380	4255	4255	4255	4255	0
412	20240328	135900	355857380	4255	4255	4255	4255	0
413	20240328	135800	355857380	4255	4255	4255	4255	0
414	20240328	135700	355857380	4255	4255	4255	4255	0
415	20240328	135600	355857380	4255	4255	4255	4255	0
416	20240328	135500	355857380	4255	4255	4255	4255	0
417	20240328	135400	355857380	4255	4255	4255	4255	0
418	20240328	135300	355857380	4255	4255	4255	4255	0
419	20240328	135200	355857380	4255	4255	4255	4255	0
420	20240328	135100	355857380	4255	4255	4255	4255	0
421	20240328	135000	355857380	4255	4255	4255	4255	0
422	20240328	134900	355857380	4255	4255	4255	4255	0
423	20240328	134800	355857380	4255	4255	4255	4255	0
424	20240328	134700	355857380	4255	4255	4255	4255	3
425	20240328	134600	355844615	4255	4255	4255	4255	0
426	20240328	134500	355844615	4255	4255	4255	4255	0
427	20240328	134400	355844615	4255	4255	4255	4255	0
428	20240328	134300	355844615	4255	4255	4255	4255	2
429	20240328	134200	355836105	4255	4255	4255	4255	45
430	20240328	134100	355644630	4250	4250	4250	4250	0
431	20240328	134000	355644630	4250	4250	4250	4250	0
432	20240328	133900	355644630	4250	4250	4250	4250	0
433	20240328	133800	355644630	4250	4250	4250	4250	0
434	20240328	133700	355644630	4250	4250	4250	4250	0
435	20240328	133600	355644630	4250	4250	4250	4250	0
436	20240328	133500	355644630	4250	4250	4250	4250	0
437	20240328	133400	355644630	4250	4250	4250	4250	0
438	20240328	133300	355644630	4250	4250	4250	4250	0
439	20240328	133200	355644630	4250	4250	4250	4250	0
440	20240328	133100	355644630	4250	4250	4250	4250	335
441	20240328	133000	354220880	4255	4255	4255	4255	0
442	20240328	132900	354220880	4255	4255	4255	4255	0
443	20240328	132800	354220880	4255	4255	4255	4255	3069
444	20240328	132700	341162285	4255	4255	4255	4255	0
445	20240328	132600	341162285	4255	4255	4255	4255	30
446	20240328	132500	341034635	4260	4260	4260	4260	1
447	20240328	132400	341030375	4260	4260	4260	4260	0
448	20240328	132300	341030375	4260	4260	4260	4260	0
449	20240328	132200	341030375	4260	4260	4260	4260	0
450	20240328	132100	341030375	4260	4260	4260	4260	500
451	20240328	132000	338900375	4255	4260	4260	4255	469
452	20240328	131900	336902450	4260	4260	4260	4260	5
453	20240328	131800	336881150	4260	4260	4260	4260	589
454	20240328	131700	334372010	4260	4260	4260	4260	0
455	20240328	131600	334372010	4260	4260	4260	4260	0
456	20240328	131500	334372010	4260	4260	4260	4260	1100
457	20240328	131400	329686010	4260	4260	4260	4260	100
458	20240328	131300	329260010	4260	4260	4260	4260	0
459	20240328	131200	329260010	4260	4260	4260	4260	0
460	20240328	131100	329260010	4260	4260	4260	4260	0
461	20240328	131000	329260010	4260	4260	4260	4260	0
462	20240328	130900	329260010	4260	4260	4260	4260	260
463	20240328	130800	328152410	4260	4260	4260	4260	401
464	20240328	130700	326444150	4260	4260	4260	4260	0
465	20240328	130600	326444150	4260	4260	4260	4260	109
466	20240328	130500	325979810	4260	4260	4260	4260	0
467	20240328	130400	325979810	4260	4260	4260	4260	90
468	20240328	130300	325596410	4260	4260	4260	4260	0
469	20240328	130200	325596410	4260	4260	4260	4260	110
470	20240328	130100	325127810	4260	4260	4260	4260	819
471	20240328	130000	321638870	4260	4265	4265	4260	102
472	20240328	125900	321204340	4260	4260	4260	4260	50
473	20240328	125800	320991340	4265	4265	4265	4265	2
474	20240328	125700	320982810	4260	4260	4260	4260	5
475	20240328	125600	320961510	4265	4265	4265	4265	0
476	20240328	125500	320961510	4265	4265	4265	4265	0
477	20240328	125400	320961510	4265	4265	4265	4265	0
478	20240328	125300	320961510	4265	4265	4265	4265	1240
479	20240328	125200	315672910	4265	4265	4265	4265	2688
480	20240328	125100	304208590	4260	4260	4260	4260	0
481	20240328	125000	304208590	4260	4260	4260	4260	0
482	20240328	124900	304208590	4260	4260	4260	4260	0
483	20240328	124800	304208590	4260	4260	4260	4260	0
484	20240328	124700	304208590	4260	4260	4260	4260	0
485	20240328	124600	304208590	4260	4260	4260	4260	140
486	20240328	124500	303612190	4260	4260	4260	4260	24
487	20240328	124400	303509950	4260	4260	4260	4260	0
488	20240328	124300	303509950	4260	4260	4260	4260	208
489	20240328	124200	302623870	4260	4260	4260	4260	0
490	20240328	124100	302623870	4260	4260	4260	4260	60
491	20240328	124000	302368270	4260	4260	4260	4260	0
492	20240328	123900	302368270	4260	4260	4260	4260	0
493	20240328	123800	302368270	4260	4260	4260	4260	3
494	20240328	123700	302355490	4260	4260	4260	4260	50
495	20240328	123600	302142490	4260	4260	4260	4260	30
496	20240328	123500	302014690	4255	4255	4255	4255	4
497	20240328	123400	301997670	4260	4260	4260	4260	0
498	20240328	123300	301997670	4260	4260	4260	4260	0
499	20240328	123200	301997670	4260	4260	4260	4260	705
500	20240328	123100	298994370	4260	4260	4260	4260	690
501	20240328	123000	296054970	4260	4260	4260	4260	0
502	20240328	122900	296054970	4260	4260	4260	4260	2900
503	20240328	122800	283700970	4265	4260	4265	4260	168
504	20240328	122700	282984495	4260	4260	4260	4260	320
505	20240328	122600	281621295	4260	4260	4260	4260	931
506	20240328	122500	277655235	4260	4260	4260	4255	63
507	20240328	122400	277386905	4260	4260	4260	4260	106
508	20240328	122300	276935345	4255	4250	4255	4250	1685
509	20240328	122200	269765695	4255	4250	4255	4250	4969
510	20240328	122100	248645855	4245	4245	4245	4245	0
511	20240328	122000	248645855	4245	4245	4245	4245	0
512	20240328	121900	248645855	4245	4245	4245	4245	0
513	20240328	121800	248645855	4245	4245	4245	4245	0
514	20240328	121700	248645855	4245	4245	4245	4245	0
515	20240328	121600	248645855	4245	4245	4245	4245	758
516	20240328	121500	245428145	4240	4240	4240	4240	0
517	20240328	121400	245428145	4240	4240	4240	4240	0
518	20240328	121300	245428145	4240	4240	4240	4240	0
519	20240328	121200	245428145	4240	4240	4240	4240	0
520	20240328	121100	245428145	4240	4240	4240	4240	0
521	20240328	121000	245428145	4240	4240	4240	4240	0
522	20240328	120900	245428145	4240	4240	4240	4240	0
523	20240328	120800	245428145	4240	4240	4240	4240	0
524	20240328	120700	245428145	4240	4240	4240	4240	0
525	20240328	120600	245428145	4240	4240	4240	4240	300
526	20240328	120500	244156145	4245	4245	4245	4245	0
527	20240328	120400	244156145	4245	4245	4245	4245	0
528	20240328	120300	244156145	4245	4245	4245	4245	3
529	20240328	120200	244143410	4245	4245	4245	4245	0
530	20240328	120100	244143410	4245	4245	4245	4245	1269
531	20240328	120000	238756505	4245	4245	4245	4245	0
532	20240328	115900	238756505	4245	4245	4245	4245	1000
533	20240328	115800	234511505	4245	4245	4245	4245	300
534	20240328	115700	233238005	4245	4245	4245	4245	1000
535	20240328	115600	228993005	4245	4245	4245	4245	0
536	20240328	115500	228993005	4245	4245	4245	4245	1000
537	20240328	115400	224748005	4245	4240	4245	4240	291
538	20240328	115300	223513210	4245	4245	4245	4245	0
539	20240328	115200	223513210	4245	4245	4245	4245	161
540	20240328	115100	222829765	4245	4245	4245	4245	0
541	20240328	115000	222829765	4245	4245	4245	4245	200
542	20240328	114900	221980765	4245	4245	4245	4245	0
543	20240328	114800	221980765	4245	4245	4245	4245	448
544	20240328	114700	220079005	4245	4245	4245	4245	0
545	20240328	114600	220079005	4245	4245	4245	4245	0
546	20240328	114500	220079005	4245	4245	4245	4245	0
547	20240328	114400	220079005	4245	4245	4245	4245	0
548	20240328	114300	220079005	4245	4245	4245	4245	0
549	20240328	114200	220079005	4245	4245	4245	4245	1906
550	20240328	114100	211988035	4245	4245	4245	4245	94
551	20240328	114000	211589005	4245	4245	4245	4245	0
552	20240328	113900	211589005	4245	4245	4245	4245	150
553	20240328	113800	210952255	4245	4245	4245	4245	0
554	20240328	113700	210952255	4245	4245	4245	4245	1956
555	20240328	113600	202649035	4245	4245	4245	4245	300
556	20240328	113500	201375535	4245	4245	4245	4245	0
557	20240328	113400	201375535	4245	4245	4245	4245	0
558	20240328	113300	201375535	4245	4245	4245	4245	2
559	20240328	113200	201367045	4250	4250	4250	4250	0
560	20240328	113100	201367045	4250	4250	4250	4250	0
561	20240328	113000	201367045	4250	4245	4250	4245	11
562	20240328	112900	201320300	4245	4245	4245	4245	1000
563	20240328	112800	197075300	4250	4250	4250	4250	2
564	20240328	112700	197066800	4250	4250	4250	4250	1
565	20240328	112600	197062550	4245	4245	4245	4245	1000
566	20240328	112500	192817550	4245	4245	4245	4245	0
567	20240328	112400	192817550	4245	4245	4245	4245	0
568	20240328	112300	192817550	4245	4245	4245	4245	820
569	20240328	112200	189336650	4245	4245	4245	4245	129
570	20240328	112100	188789045	4245	4245	4245	4245	0
571	20240328	112000	188789045	4245	4245	4245	4245	0
572	20240328	111900	188789045	4245	4245	4245	4245	10
573	20240328	111800	188746595	4240	4240	4240	4240	0
574	20240328	111700	188746595	4240	4240	4240	4240	710
575	20240328	111600	185736195	4240	4240	4240	4240	0
576	20240328	111500	185736195	4240	4240	4240	4240	0
577	20240328	111400	185736195	4240	4240	4240	4240	0
578	20240328	111300	185736195	4240	4240	4240	4240	678
579	20240328	111200	182861475	4240	4240	4240	4240	0
580	20240328	111100	182861475	4240	4240	4240	4240	10
581	20240328	111000	182819075	4240	4240	4240	4240	0
582	20240328	110900	182819075	4240	4240	4240	4240	0
583	20240328	110800	182819075	4240	4240	4240	4240	0
584	20240328	110700	182819075	4240	4240	4240	4240	0
585	20240328	110600	182819075	4240	4240	4240	4240	4
586	20240328	110500	182802115	4240	4240	4240	4240	10
587	20240328	110400	182759715	4240	4240	4240	4240	50
588	20240328	110300	182547715	4245	4245	4245	4245	0
589	20240328	110200	182547715	4245	4245	4245	4245	10
590	20240328	110100	182505265	4245	4245	4245	4245	0
591	20240328	110000	182505265	4245	4245	4245	4245	9
592	20240328	105900	182467060	4240	4240	4240	4240	20
593	20240328	105800	182382260	4245	4245	4245	4245	0
594	20240328	105700	182382260	4245	4245	4245	4245	0
595	20240328	105600	182382260	4245	4240	4245	4240	15
596	20240328	105500	182318625	4240	4240	4240	4240	0
597	20240328	105400	182318625	4240	4240	4240	4240	852
598	20240328	105300	178706145	4245	4245	4245	4245	12
599	20240328	105200	178655205	4245	4245	4245	4245	0
600	20240328	105100	178655205	4245	4245	4245	4245	0
601	20240328	105000	178655205	4245	4245	4245	4245	0
602	20240328	104900	178655205	4245	4245	4245	4245	134
603	20240328	104800	178086375	4245	4245	4245	4245	69
604	20240328	104700	177793470	4245	4245	4245	4245	160
605	20240328	104600	177114270	4245	4245	4245	4245	0
606	20240328	104500	177114270	4245	4245	4245	4245	41
607	20240328	104400	176940225	4245	4245	4245	4245	0
608	20240328	104300	176940225	4245	4245	4250	4245	1426
609	20240328	104200	170886850	4250	4250	4250	4250	0
610	20240328	104100	170886850	4250	4250	4250	4250	10
611	20240328	104000	170844350	4245	4245	4245	4245	1
612	20240328	103900	170840105	4250	4250	4250	4250	0
613	20240328	103800	170840105	4250	4250	4250	4250	0
614	20240328	103700	170840105	4250	4250	4250	4250	0
615	20240328	103600	170840105	4250	4250	4250	4250	0
616	20240328	103500	170840105	4250	4250	4250	4250	0
617	20240328	103400	170840105	4250	4250	4250	4250	0
618	20240328	103300	170840105	4250	4250	4250	4250	7
619	20240328	103200	170810355	4250	4250	4250	4250	0
620	20240328	103100	170810355	4250	4250	4250	4250	11
621	20240328	103000	170763605	4245	4245	4245	4245	0
622	20240328	102900	170763605	4245	4245	4245	4245	0
623	20240328	102800	170763605	4245	4245	4245	4245	217
624	20240328	102700	169842440	4250	4250	4250	4250	0
625	20240328	102600	169842440	4250	4245	4250	4245	108
626	20240328	102500	169383455	4250	4250	4250	4250	0
627	20240328	102400	169383455	4250	4250	4250	4250	0
628	20240328	102300	169383455	4250	4240	4250	4240	7479
629	20240328	102200	137630500	4235	4230	4235	4230	2665
630	20240328	102100	126344250	4230	4230	4230	4230	0
631	20240328	102000	126344250	4230	4230	4230	4230	1
632	20240328	101900	126340020	4230	4230	4230	4230	0
633	20240328	101800	126340020	4230	4230	4230	4230	0
634	20240328	101700	126340020	4230	4230	4230	4230	18
635	20240328	101600	126263880	4230	4230	4230	4230	2000
636	20240328	101500	117803880	4230	4230	4230	4230	0
637	20240328	101400	117803880	4230	4230	4230	4230	0
638	20240328	101300	117803880	4230	4230	4230	4230	0
639	20240328	101200	117803880	4230	4230	4230	4230	0
640	20240328	101100	117803880	4230	4230	4230	4230	0
641	20240328	101000	117803880	4230	4230	4230	4230	0
642	20240328	100900	117803880	4230	4230	4230	4230	1
643	20240328	100800	117799650	4235	4235	4235	4235	0
644	20240328	100700	117799650	4235	4235	4235	4235	0
645	20240328	100600	117799650	4235	4235	4235	4235	0
646	20240328	100500	117799650	4235	4235	4235	4235	1
647	20240328	100400	117795415	4230	4235	4235	4230	275
648	20240328	100300	116631880	4235	4235	4235	4235	1580
649	20240328	100200	109940580	4235	4235	4235	4235	500
650	20240328	100100	107823080	4235	4235	4235	4235	8
651	20240328	100000	107789200	4235	4235	4235	4235	238
652	20240328	095900	106781270	4235	4235	4235	4235	238
653	20240328	095800	105773340	4235	4235	4235	4235	731
654	20240328	095700	102677555	4235	4235	4235	4235	50
655	20240328	095600	102465805	4235	4235	4235	4235	194
656	20240328	095500	101644215	4235	4235	4235	4235	118
657	20240328	095400	101144485	4235	4235	4235	4235	5
658	20240328	095300	101123310	4235	4235	4235	4235	51
659	20240328	095200	100907325	4235	4235	4235	4235	620
660	20240328	095100	98281625	4235	4235	4235	4235	735
661	20240328	095000	95168900	4235	4235	4235	4235	0
662	20240328	094900	95168900	4235	4235	4235	4235	492
663	20240328	094800	93085280	4235	4235	4235	4235	0
664	20240328	094700	93085280	4235	4235	4235	4235	10
665	20240328	094600	93042930	4235	4235	4235	4235	156
666	20240328	094500	92382270	4235	4240	4240	4235	507
667	20240328	094400	90232640	4240	4240	4240	4240	4
668	20240328	094300	90215680	4240	4230	4240	4230	2323
669	20240328	094200	80384230	4230	4230	4230	4230	3
670	20240328	094100	80371540	4230	4225	4230	4225	355
671	20240328	094000	78869940	4225	4225	4225	4225	1408
672	20240328	093900	72921140	4225	4225	4225	4225	1
673	20240328	093800	72916915	4220	4220	4220	4220	600
674	20240328	093700	70384915	4225	4225	4225	4225	0
675	20240328	093600	70384915	4225	4225	4225	4225	11
676	20240328	093500	70338440	4225	4220	4225	4220	279
677	20240328	093400	69161050	4220	4220	4220	4220	0
678	20240328	093300	69161050	4220	4220	4220	4220	0
679	20240328	093200	69161050	4220	4220	4220	4220	105
680	20240328	093100	68717950	4220	4220	4220	4215	1895
681	20240328	093000	60722620	4220	4220	4220	4220	2037
682	20240328	092900	52126480	4210	4210	4210	4210	922
683	20240328	092800	48244860	4205	4205	4205	4205	0
684	20240328	092700	48244860	4205	4205	4205	4205	0
685	20240328	092600	48244860	4205	4205	4205	4205	1200
686	20240328	092500	43198860	4205	4205	4205	4205	1
687	20240328	092400	43194655	4205	4205	4205	4205	2171
688	20240328	092300	34065600	4200	4200	4200	4200	50
689	20240328	092200	33855600	4205	4205	4205	4205	2
690	20240328	092100	33847190	4205	4205	4205	4205	0
691	20240328	092000	33847190	4205	4210	4210	4205	286
692	20240328	091900	32644435	4205	4205	4205	4205	946
693	20240328	091800	28666505	4200	4200	4200	4200	0
694	20240328	091700	28666505	4200	4210	4210	4200	502
695	20240328	091600	26558085	4210	4210	4210	4210	0
696	20240328	091500	26558085	4210	4210	4210	4210	0
697	20240328	091400	26558085	4210	4210	4210	4210	1
698	20240328	091300	26553875	4195	4195	4195	4195	0
699	20240328	091200	26553875	4195	4195	4195	4195	0
700	20240328	091100	26553875	4195	4195	4195	4195	104
701	20240328	091000	26117595	4195	4195	4195	4195	155
702	20240328	090900	25467370	4205	4205	4205	4205	0
703	20240328	090800	25467370	4205	4200	4205	4200	2356
704	20240328	090700	15564215	4215	4215	4215	4215	60
705	20240328	090600	15311315	4215	4215	4215	4215	80
706	20240328	090500	14974115	4215	4215	4215	4215	1088
707	20240328	090400	10388195	4220	4220	4220	4220	0
708	20240328	090300	10388195	4220	4220	4220	4220	2
709	20240328	090200	10379755	4220	4220	4220	4220	0
710	20240328	090100	10379755	4220	4205	4225	4205	1807
711	20240328	090000	2764715	4205	4205	4205	4195	659