KissMeData/001840/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	183400	220090070	2985	2985	2985	2985	248
3	20240328	183300	220090070	2985	2985	2985	2985	0
4	20240328	183200	220090070	2985	2985	2985	2985	0
5	20240328	183100	220090070	2985	2985	2985	2985	0
6	20240328	183000	220090070	2985	2985	2985	2985	0
7	20240328	182900	220090070	2985	2985	2985	2985	0
8	20240328	182800	220090070	2985	2985	2985	2985	0
9	20240328	182700	220090070	2985	2985	2985	2985	0
10	20240328	182600	220090070	2985	2985	2985	2985	0
11	20240328	182500	220090070	2985	2985	2985	2985	0
12	20240328	182400	220090070	2985	2985	2985	2985	0
13	20240328	182300	220090070	2985	2985	2985	2985	0
14	20240328	182200	220090070	2985	2985	2985	2985	0
15	20240328	182100	220090070	2985	2985	2985	2985	0
16	20240328	182000	220090070	2985	2985	2985	2985	0
17	20240328	181900	220090070	2985	2985	2985	2985	0
18	20240328	181800	220090070	2985	2985	2985	2985	0
19	20240328	181700	220090070	2985	2985	2985	2985	0
20	20240328	181600	220090070	2985	2985	2985	2985	0
21	20240328	181500	220090070	2985	2985	2985	2985	0
22	20240328	181400	220090070	2985	2985	2985	2985	0
23	20240328	181300	220090070	2985	2985	2985	2985	0
24	20240328	181200	220090070	2985	2985	2985	2985	0
25	20240328	181100	220090070	2985	2985	2985	2985	0
26	20240328	181000	220090070	2985	2985	2985	2985	0
27	20240328	180900	220090070	2985	2985	2985	2985	0
28	20240328	180800	220090070	2985	2985	2985	2985	0
29	20240328	180700	220090070	2985	2985	2985	2985	0
30	20240328	180600	220090070	2985	2985	2985	2985	0
31	20240328	180500	220090070	2985	2985	2985	2985	0
32	20240328	180400	220090070	2985	2985	2985	2985	248
33	20240328	180300	220090070	2985	2985	2985	2985	0
34	20240328	180200	220090070	2985	2985	2985	2985	0
35	20240328	180100	220090070	2985	2985	2985	2985	0
36	20240328	180000	220090070	2985	2985	2985	2985	0
37	20240328	175900	220090070	2985	2985	2985	2985	0
38	20240328	175800	220090070	2985	2985	2985	2985	0
39	20240328	175700	220090070	2985	2985	2985	2985	0
40	20240328	175600	220090070	2985	2985	2985	2985	0
41	20240328	175500	220090070	2985	2985	2985	2985	0
42	20240328	175400	220090070	2985	2985	2985	2985	0
43	20240328	175300	220090070	2985	2985	2985	2985	0
44	20240328	175200	220090070	2985	2985	2985	2985	0
45	20240328	175100	220090070	2985	2985	2985	2985	0
46	20240328	175000	220090070	2985	2985	2985	2985	0
47	20240328	174900	220090070	2985	2985	2985	2985	0
48	20240328	174800	220090070	2985	2985	2985	2985	0
49	20240328	174700	220090070	2985	2985	2985	2985	0
50	20240328	174600	220090070	2985	2985	2985	2985	0
51	20240328	174500	220090070	2985	2985	2985	2985	0
52	20240328	174400	220090070	2985	2985	2985	2985	0
53	20240328	174300	220090070	2985	2985	2985	2985	0
54	20240328	174200	220090070	2985	2985	2985	2985	0
55	20240328	174100	220090070	2985	2985	2985	2985	0
56	20240328	174000	220090070	2985	2985	2985	2985	0
57	20240328	173900	220090070	2985	2985	2985	2985	0
58	20240328	173800	220090070	2985	2985	2985	2985	0
59	20240328	173700	220090070	2985	2985	2985	2985	0
60	20240328	173600	220090070	2985	2985	2985	2985	0
61	20240328	173500	220090070	2985	2985	2985	2985	0
62	20240328	173400	220090070	2985	2985	2985	2985	248
63	20240328	173300	220090070	2985	2985	2985	2985	0
64	20240328	173200	220090070	2985	2985	2985	2985	0
65	20240328	173100	220090070	2985	2985	2985	2985	0
66	20240328	173000	220090070	2985	2985	2985	2985	0
67	20240328	172900	220090070	2985	2985	2985	2985	0
68	20240328	172800	220090070	2985	2985	2985	2985	0
69	20240328	172700	220090070	2985	2985	2985	2985	0
70	20240328	172600	220090070	2985	2985	2985	2985	0
71	20240328	172500	220090070	2985	2985	2985	2985	0
72	20240328	172400	220090070	2985	2985	2985	2985	0
73	20240328	172300	220090070	2985	2985	2985	2985	0
74	20240328	172200	220090070	2985	2985	2985	2985	0
75	20240328	172100	220090070	2985	2985	2985	2985	0
76	20240328	172000	220090070	2985	2985	2985	2985	0
77	20240328	171900	220090070	2985	2985	2985	2985	0
78	20240328	171800	220090070	2985	2985	2985	2985	0
79	20240328	171700	220090070	2985	2985	2985	2985	0
80	20240328	171600	220090070	2985	2985	2985	2985	0
81	20240328	171500	220090070	2985	2985	2985	2985	0
82	20240328	171400	220090070	2985	2985	2985	2985	0
83	20240328	171300	220090070	2985	2985	2985	2985	0
84	20240328	171200	220090070	2985	2985	2985	2985	0
85	20240328	171100	220090070	2985	2985	2985	2985	0
86	20240328	171000	220090070	2985	2985	2985	2985	0
87	20240328	170900	220090070	2985	2985	2985	2985	0
88	20240328	170800	220090070	2985	2985	2985	2985	0
89	20240328	170700	220090070	2985	2985	2985	2985	0
90	20240328	170600	220090070	2985	2985	2985	2985	0
91	20240328	170500	220090070	2985	2985	2985	2985	0
92	20240328	170400	220090070	2985	2985	2985	2985	248
93	20240328	170300	220090070	2985	2985	2985	2985	0
94	20240328	170200	220090070	2985	2985	2985	2985	0
95	20240328	170100	220090070	2985	2985	2985	2985	0
96	20240328	170000	220090070	2985	2985	2985	2985	0
97	20240328	165900	220090070	2985	2985	2985	2985	0
98	20240328	165800	220090070	2985	2985	2985	2985	0
99	20240328	165700	220090070	2985	2985	2985	2985	0
100	20240328	165600	220090070	2985	2985	2985	2985	0
101	20240328	165500	220090070	2985	2985	2985	2985	0
102	20240328	165400	220090070	2985	2985	2985	2985	0
103	20240328	165300	220090070	2985	2985	2985	2985	0
104	20240328	165200	220090070	2985	2985	2985	2985	0
105	20240328	165100	220090070	2985	2985	2985	2985	0
106	20240328	165000	220090070	2985	2985	2985	2985	0
107	20240328	164900	220090070	2985	2985	2985	2985	0
108	20240328	164800	220090070	2985	2985	2985	2985	0
109	20240328	164700	220090070	2985	2985	2985	2985	0
110	20240328	164600	220090070	2985	2985	2985	2985	0
111	20240328	164500	220090070	2985	2985	2985	2985	0
112	20240328	164400	220090070	2985	2985	2985	2985	0
113	20240328	164300	220090070	2985	2985	2985	2985	0
114	20240328	164200	220090070	2985	2985	2985	2985	0
115	20240328	164100	220090070	2985	2985	2985	2985	0
116	20240328	164000	220090070	2985	2985	2985	2985	0
117	20240328	163900	220090070	2985	2985	2985	2985	0
118	20240328	163800	220090070	2985	2985	2985	2985	0
119	20240328	163700	220090070	2985	2985	2985	2985	0
120	20240328	163600	220090070	2985	2985	2985	2985	0
121	20240328	163500	220090070	2985	2985	2985	2985	0
122	20240328	163400	220090070	2985	2985	2985	2985	248
123	20240328	163300	220090070	2985	2985	2985	2985	0
124	20240328	163200	220090070	2985	2985	2985	2985	0
125	20240328	163100	220090070	2985	2985	2985	2985	0
126	20240328	163000	220090070	2985	2985	2985	2985	0
127	20240328	162900	220090070	2985	2985	2985	2985	0
128	20240328	162800	220090070	2985	2985	2985	2985	0
129	20240328	162700	220090070	2985	2985	2985	2985	0
130	20240328	162600	220090070	2985	2985	2985	2985	0
131	20240328	162500	220090070	2985	2985	2985	2985	0
132	20240328	162400	220090070	2985	2985	2985	2985	0
133	20240328	162300	220090070	2985	2985	2985	2985	0
134	20240328	162200	220090070	2985	2985	2985	2985	0
135	20240328	162100	220090070	2985	2985	2985	2985	0
136	20240328	162000	220090070	2985	2985	2985	2985	0
137	20240328	161900	220090070	2985	2985	2985	2985	0
138	20240328	161800	220090070	2985	2985	2985	2985	0
139	20240328	161700	220090070	2985	2985	2985	2985	0
140	20240328	161600	220090070	2985	2985	2985	2985	0
141	20240328	161500	220090070	2985	2985	2985	2985	0
142	20240328	161400	220090070	2985	2985	2985	2985	0
143	20240328	161300	220090070	2985	2985	2985	2985	0
144	20240328	161200	220090070	2985	2985	2985	2985	0
145	20240328	161100	220090070	2985	2985	2985	2985	0
146	20240328	161000	220090070	2985	2985	2985	2985	0
147	20240328	160900	220090070	2985	2985	2985	2985	0
148	20240328	160800	220090070	2985	2985	2985	2985	0
149	20240328	160700	220090070	2985	2985	2985	2985	0
150	20240328	160600	220090070	2985	2985	2985	2985	0
151	20240328	160500	220090070	2985	2985	2985	2985	0
152	20240328	160400	220090070	2985	2985	2985	2985	248
153	20240328	160300	220090070	2985	2985	2985	2985	0
154	20240328	160200	220090070	2985	2985	2985	2985	0
155	20240328	160100	220090070	2985	2985	2985	2985	0
156	20240328	160000	220090070	2985	2985	2985	2985	0
157	20240328	155900	220090070	2985	2985	2985	2985	0
158	20240328	155800	220090070	2985	2985	2985	2985	0
159	20240328	155700	220090070	2985	2985	2985	2985	0
160	20240328	155600	220090070	2985	2985	2985	2985	0
161	20240328	155500	220090070	2985	2985	2985	2985	0
162	20240328	155400	220090070	2985	2985	2985	2985	0
163	20240328	155300	220090070	2985	2985	2985	2985	0
164	20240328	155200	220090070	2985	2985	2985	2985	0
165	20240328	155100	220090070	2985	2985	2985	2985	0
166	20240328	155000	220090070	2985	2985	2985	2985	0
167	20240328	154900	220090070	2985	2985	2985	2985	0
168	20240328	154800	220090070	2985	2985	2985	2985	0
169	20240328	154700	220090070	2985	2985	2985	2985	0
170	20240328	154600	220090070	2985	2985	2985	2985	0
171	20240328	154500	220090070	2985	2985	2985	2985	0
172	20240328	154400	220090070	2985	2985	2985	2985	0
173	20240328	154300	220090070	2985	2985	2985	2985	0
174	20240328	154200	220090070	2985	2985	2985	2985	0
175	20240328	154100	220090070	2985	2985	2985	2985	0
176	20240328	154000	220090070	2985	2985	2985	2985	0
177	20240328	153900	220090070	2985	2985	2985	2985	0
178	20240328	153800	220090070	2985	2985	2985	2985	0
179	20240328	153700	220090070	2985	2985	2985	2985	0
180	20240328	153600	220090070	2985	2985	2985	2985	0
181	20240328	153500	220090070	2985	2985	2985	2985	0
182	20240328	153400	220090070	2985	2985	2985	2985	248
183	20240328	153300	220090070	2985	2985	2985	2985	0
184	20240328	153200	220090070	2985	2985	2985	2985	0
185	20240328	153100	220090070	2985	2985	2985	2985	0
186	20240328	153000	220090070	2985	2985	2985	2985	248
187	20240328	152900	219349790	2980	2980	2980	2980	0
188	20240328	152800	219349790	2980	2980	2980	2980	0
189	20240328	152700	219349790	2980	2980	2980	2980	0
190	20240328	152600	219349790	2980	2980	2980	2980	0
191	20240328	152500	219349790	2980	2980	2980	2980	0
192	20240328	152400	219349790	2980	2980	2980	2980	0
193	20240328	152300	219349790	2980	2980	2980	2980	0
194	20240328	152200	219349790	2980	2980	2980	2980	0
195	20240328	152100	219349790	2980	2980	2980	2980	0
196	20240328	152000	219349790	2980	2980	2980	2980	0
197	20240328	151900	219349790	2980	2980	2980	2980	0
198	20240328	151800	219349790	2980	2980	2980	2980	3
199	20240328	151700	219340850	2970	2970	2970	2970	0
200	20240328	151600	219340850	2970	2970	2970	2970	27
201	20240328	151500	219260660	2970	2970	2970	2970	140
202	20240328	151400	218844860	2975	2975	2975	2975	1040
203	20240328	151300	215750860	2975	2975	2975	2975	0
204	20240328	151200	215750860	2975	2975	2975	2975	0
205	20240328	151100	215750860	2975	2975	2975	2975	128
206	20240328	151000	215370060	2975	2975	2975	2975	61
207	20240328	150900	215188585	2975	2975	2975	2975	0
208	20240328	150800	215188585	2975	2975	2975	2975	1
209	20240328	150700	215185610	2980	2980	2980	2980	0
210	20240328	150600	215185610	2980	2980	2980	2980	0
211	20240328	150500	215185610	2980	2980	2980	2980	3
212	20240328	150400	215176670	2975	2975	2975	2975	0
213	20240328	150300	215176670	2975	2975	2975	2975	0
214	20240328	150200	215176670	2975	2975	2975	2975	0
215	20240328	150100	215176670	2975	2975	2975	2975	0
216	20240328	150000	215176670	2975	2975	2975	2975	0
217	20240328	145900	215176670	2975	2975	2975	2975	15
218	20240328	145800	215132045	2975	2975	2975	2975	0
219	20240328	145700	215132045	2975	2975	2975	2975	1
220	20240328	145600	215129070	2975	2975	2975	2975	1
221	20240328	145500	215126095	2975	2975	2975	2975	0
222	20240328	145400	215126095	2975	2975	2975	2975	0
223	20240328	145300	215126095	2975	2975	2975	2975	0
224	20240328	145200	215126095	2975	2975	2975	2975	0
225	20240328	145100	215126095	2975	2975	2975	2975	173
226	20240328	145000	214611420	2985	2985	2985	2985	0
227	20240328	144900	214611420	2985	2985	2985	2985	0
228	20240328	144800	214611420	2985	2985	2985	2985	0
229	20240328	144700	214611420	2985	2985	2985	2985	40
230	20240328	144600	214492020	2980	2980	2980	2980	0
231	20240328	144500	214492020	2980	2980	2980	2980	1
232	20240328	144400	214489040	2975	2975	2975	2975	1
233	20240328	144300	214486065	2965	2965	2965	2965	0
234	20240328	144200	214486065	2965	2965	2965	2965	0
235	20240328	144100	214486065	2965	2965	2965	2965	0
236	20240328	144000	214486065	2965	2965	2965	2965	0
237	20240328	143900	214486065	2965	2965	2965	2965	0
238	20240328	143800	214486065	2965	2965	2965	2965	0
239	20240328	143700	214486065	2965	2965	2965	2965	0
240	20240328	143600	214486065	2965	2965	2965	2965	0
241	20240328	143500	214486065	2965	2965	2965	2965	0
242	20240328	143400	214486065	2965	2965	2965	2965	0
243	20240328	143300	214486065	2965	2965	2965	2965	0
244	20240328	143200	214486065	2965	2965	2965	2965	0
245	20240328	143100	214486065	2965	2965	2965	2965	5
246	20240328	143000	214471240	2965	2965	2965	2965	0
247	20240328	142900	214471240	2965	2965	2965	2965	0
248	20240328	142800	214471240	2965	2965	2965	2965	0
249	20240328	142700	214471240	2965	2965	2965	2965	0
250	20240328	142600	214471240	2965	2965	2965	2965	0
251	20240328	142500	214471240	2965	2965	2965	2965	29
252	20240328	142400	214385255	2965	2975	2975	2965	2852
253	20240328	142300	205921895	2975	2975	2975	2975	0
254	20240328	142200	205921895	2975	2975	2975	2975	0
255	20240328	142100	205921895	2975	2975	2975	2975	337
256	20240328	142000	204919320	2975	2975	2975	2975	0
257	20240328	141900	204919320	2975	2975	2975	2975	301
258	20240328	141800	204023845	2980	2980	2980	2980	0
259	20240328	141700	204023845	2980	2980	2980	2980	0
260	20240328	141600	204023845	2980	2980	2980	2980	133
261	20240328	141500	203627505	2980	2980	2980	2980	0
262	20240328	141400	203627505	2980	2980	2980	2980	1
263	20240328	141300	203624525	2980	2980	2980	2980	5
264	20240328	141200	203609625	2980	2980	2980	2980	0
265	20240328	141100	203609625	2980	2980	2980	2980	0
266	20240328	141000	203609625	2980	2980	2980	2980	0
267	20240328	140900	203609625	2980	2980	2980	2980	0
268	20240328	140800	203609625	2980	2980	2980	2980	1
269	20240328	140700	203606645	2990	2990	2990	2990	0
270	20240328	140600	203606645	2990	2990	2990	2990	0
271	20240328	140500	203606645	2990	2990	2990	2990	0
272	20240328	140400	203606645	2990	2990	2990	2990	0
273	20240328	140300	203606645	2990	2985	2990	2985	100
274	20240328	140200	203307845	2985	2985	2985	2985	0
275	20240328	140100	203307845	2985	2985	2985	2985	379
276	20240328	140000	202176530	2990	2990	2990	2990	0
277	20240328	135900	202176530	2990	2990	2990	2990	0
278	20240328	135800	202176530	2990	2990	2990	2990	0
279	20240328	135700	202176530	2990	2990	2990	2990	0
280	20240328	135600	202176530	2990	2990	2990	2990	16
281	20240328	135500	202128690	2985	2985	2985	2985	0
282	20240328	135400	202128690	2985	2985	2985	2985	0
283	20240328	135300	202128690	2985	2985	2985	2985	0
284	20240328	135200	202128690	2985	2985	2985	2985	0
285	20240328	135100	202128690	2985	2985	2985	2985	0
286	20240328	135000	202128690	2985	2985	2985	2985	0
287	20240328	134900	202128690	2985	2985	2985	2985	0
288	20240328	134800	202128690	2985	2985	2985	2985	0
289	20240328	134700	202128690	2985	2985	2985	2985	0
290	20240328	134600	202128690	2985	2985	2985	2985	0
291	20240328	134500	202128690	2985	2985	2985	2985	0
292	20240328	134400	202128690	2985	2985	2985	2985	0
293	20240328	134300	202128690	2985	2995	2995	2985	297
294	20240328	134200	201239275	3000	3005	3005	3000	205
295	20240328	134100	200624210	3005	3005	3005	3005	355
296	20240328	134000	199557435	3005	3000	3005	3000	1279
297	20240328	133900	195720080	3000	3000	3000	3000	2361
298	20240328	133800	188637080	3000	2995	3000	2995	1485
299	20240328	133700	184182085	3000	2995	3000	2995	715
300	20240328	133600	182040645	2995	2995	2995	2995	0
301	20240328	133500	182040645	2995	3000	3000	2995	19
302	20240328	133400	181983715	2995	2995	2995	2995	400
303	20240328	133300	180785715	2995	2985	2995	2985	2476
304	20240328	133200	173377215	2985	2985	2985	2985	63
305	20240328	133100	173189160	2980	2980	2980	2980	0
306	20240328	133000	173189160	2980	2975	2980	2975	28
307	20240328	132900	173105740	2970	2980	2990	2970	1199
308	20240328	132800	169529705	2980	2980	2980	2980	0
309	20240328	132700	169529705	2980	2980	2985	2980	1973
310	20240328	132600	163645300	2975	2980	2985	2975	1087
311	20240328	132500	160403630	2980	2980	2980	2980	0
312	20240328	132400	160403630	2980	2980	2980	2980	686
313	20240328	132300	158359350	2980	2980	2980	2980	1
314	20240328	132200	158356370	2980	2975	2980	2975	2066
315	20240328	132100	152204755	2970	2970	2970	2970	0
316	20240328	132000	152204755	2970	2970	2970	2970	0
317	20240328	131900	152204755	2970	2970	2970	2970	217
318	20240328	131800	151560265	2965	2965	2965	2965	50
319	20240328	131700	151412015	2970	2970	2970	2970	0
320	20240328	131600	151412015	2970	2970	2970	2970	1140
321	20240328	131500	148026215	2970	2970	2970	2970	0
322	20240328	131400	148026215	2970	2970	2970	2970	236
323	20240328	131300	147325295	2970	2970	2970	2970	1
324	20240328	131200	147322325	2965	2965	2965	2965	2
325	20240328	131100	147316395	2965	2965	2965	2965	0
326	20240328	131000	147316395	2965	2965	2965	2965	0
327	20240328	130900	147316395	2965	2965	2965	2965	0
328	20240328	130800	147316395	2965	2965	2965	2965	1
329	20240328	130700	147313430	2965	2965	2965	2965	0
330	20240328	130600	147313430	2965	2965	2965	2965	0
331	20240328	130500	147313430	2965	2965	2965	2965	17
332	20240328	130400	147263025	2965	2965	2965	2965	695
333	20240328	130300	145202350	2965	2965	2965	2965	0
334	20240328	130200	145202350	2965	2965	2965	2965	0
335	20240328	130100	145202350	2965	2960	2965	2960	3
336	20240328	130000	145193460	2965	2960	2965	2960	1352
337	20240328	125900	141185545	2960	2960	2960	2960	0
338	20240328	125800	141185545	2960	2960	2960	2960	0
339	20240328	125700	141185545	2960	2960	2960	2960	0
340	20240328	125600	141185545	2960	2960	2960	2960	15
341	20240328	125500	141141145	2960	2960	2960	2960	7
342	20240328	125400	141120425	2950	2950	2950	2950	0
343	20240328	125300	141120425	2950	2950	2950	2950	0
344	20240328	125200	141120425	2950	2950	2950	2950	0
345	20240328	125100	141120425	2950	2950	2950	2950	0
346	20240328	125000	141120425	2950	2950	2950	2950	0
347	20240328	124900	141120425	2950	2950	2950	2950	0
348	20240328	124800	141120425	2950	2950	2950	2950	0
349	20240328	124700	141120425	2950	2950	2950	2950	0
350	20240328	124600	141120425	2950	2950	2950	2950	44
351	20240328	124500	140990625	2950	2950	2950	2950	0
352	20240328	124400	140990625	2950	2950	2950	2950	0
353	20240328	124300	140990625	2950	2950	2950	2950	0
354	20240328	124200	140990625	2950	2950	2950	2950	1
355	20240328	124100	140987675	2950	2950	2950	2950	0
356	20240328	124000	140987675	2950	2950	2950	2950	4
357	20240328	123900	140975875	2950	2950	2950	2950	0
358	20240328	123800	140975875	2950	2950	2950	2950	0
359	20240328	123700	140975875	2950	2950	2950	2950	122
360	20240328	123600	140615975	2950	2950	2950	2950	0
361	20240328	123500	140615975	2950	2950	2950	2950	0
362	20240328	123400	140615975	2950	2950	2950	2950	0
363	20240328	123300	140615975	2950	2950	2950	2950	0
364	20240328	123200	140615975	2950	2950	2950	2950	0
365	20240328	123100	140615975	2950	2950	2950	2950	0
366	20240328	123000	140615975	2950	2950	2950	2950	0
367	20240328	122900	140615975	2950	2950	2950	2950	0
368	20240328	122800	140615975	2950	2950	2950	2950	200
369	20240328	122700	140025975	2945	2945	2945	2945	0
370	20240328	122600	140025975	2945	2945	2945	2945	0
371	20240328	122500	140025975	2945	2945	2945	2945	0
372	20240328	122400	140025975	2945	2945	2945	2945	0
373	20240328	122300	140025975	2945	2945	2945	2945	0
374	20240328	122200	140025975	2945	2945	2945	2945	0
375	20240328	122100	140025975	2945	2945	2945	2945	0
376	20240328	122000	140025975	2945	2945	2945	2945	0
377	20240328	121900	140025975	2945	2945	2945	2945	0
378	20240328	121800	140025975	2945	2945	2945	2945	0
379	20240328	121700	140025975	2945	2945	2945	2945	626
380	20240328	121600	138182405	2945	2945	2945	2945	8100
381	20240328	121500	114327905	2940	2940	2940	2940	0
382	20240328	121400	114327905	2940	2940	2940	2940	0
383	20240328	121300	114327905	2940	2940	2940	2940	0
384	20240328	121200	114327905	2940	2940	2940	2940	0
385	20240328	121100	114327905	2940	2940	2940	2940	0
386	20240328	121000	114327905	2940	2940	2940	2940	0
387	20240328	120900	114327905	2940	2950	2950	2940	501
388	20240328	120800	112852015	2950	2950	2950	2950	44
389	20240328	120700	112722215	2950	2950	2950	2950	0
390	20240328	120600	112722215	2950	2950	2950	2950	100
391	20240328	120500	112427215	2950	2950	2950	2950	0
392	20240328	120400	112427215	2950	2950	2950	2950	0
393	20240328	120300	112427215	2950	2950	2950	2950	0
394	20240328	120200	112427215	2950	2955	2955	2950	92
395	20240328	120100	112155560	2965	2965	2965	2965	2000
396	20240328	120000	106225560	2960	2960	2960	2960	0
397	20240328	115900	106225560	2960	2960	2960	2960	0
398	20240328	115800	106225560	2960	2960	2960	2960	0
399	20240328	115700	106225560	2960	2955	2960	2955	580
400	20240328	115600	104509160	2955	2955	2955	2955	20
401	20240328	115500	104450060	2945	2945	2945	2945	1
402	20240328	115400	104447115	2940	2940	2940	2940	0
403	20240328	115300	104447115	2940	2940	2940	2940	0
404	20240328	115200	104447115	2940	2940	2940	2940	0
405	20240328	115100	104447115	2940	2940	2940	2940	0
406	20240328	115000	104447115	2940	2940	2940	2940	382
407	20240328	114900	103324035	2945	2945	2945	2945	0
408	20240328	114800	103324035	2945	2945	2945	2945	0
409	20240328	114700	103324035	2945	2945	2945	2945	0
410	20240328	114600	103324035	2945	2945	2945	2945	0
411	20240328	114500	103324035	2945	2945	2945	2945	0
412	20240328	114400	103324035	2945	2945	2945	2945	0
413	20240328	114300	103324035	2945	2945	2945	2945	0
414	20240328	114200	103324035	2945	2945	2945	2945	0
415	20240328	114100	103324035	2945	2945	2945	2945	0
416	20240328	114000	103324035	2945	2945	2945	2945	0
417	20240328	113900	103324035	2945	2945	2945	2945	0
418	20240328	113800	103324035	2945	2945	2945	2945	0
419	20240328	113700	103324035	2945	2945	2945	2945	0
420	20240328	113600	103324035	2945	2945	2945	2945	0
421	20240328	113500	103324035	2945	2945	2945	2945	0
422	20240328	113400	103324035	2945	2945	2945	2945	0
423	20240328	113300	103324035	2945	2945	2945	2945	0
424	20240328	113200	103324035	2945	2945	2945	2945	0
425	20240328	113100	103324035	2945	2945	2945	2945	0
426	20240328	113000	103324035	2945	2945	2945	2945	0
427	20240328	112900	103324035	2945	2945	2945	2945	0
428	20240328	112800	103324035	2945	2945	2945	2945	30
429	20240328	112700	103235685	2955	2955	2955	2955	0
430	20240328	112600	103235685	2955	2950	2955	2950	6
431	20240328	112500	103217960	2960	2960	2960	2960	0
432	20240328	112400	103217960	2960	2960	2960	2960	0
433	20240328	112300	103217960	2960	2960	2960	2960	0
434	20240328	112200	103217960	2960	2960	2960	2960	0
435	20240328	112100	103217960	2960	2960	2960	2960	0
436	20240328	112000	103217960	2960	2960	2960	2960	0
437	20240328	111900	103217960	2960	2960	2960	2960	0
438	20240328	111800	103217960	2960	2960	2960	2960	0
439	20240328	111700	103217960	2960	2960	2960	2960	0
440	20240328	111600	103217960	2960	2960	2960	2960	1
441	20240328	111500	103215000	2965	2965	2965	2965	0
442	20240328	111400	103215000	2965	2965	2965	2965	0
443	20240328	111300	103215000	2965	2965	2965	2965	0
444	20240328	111200	103215000	2965	2965	2965	2965	0
445	20240328	111100	103215000	2965	2965	2965	2965	0
446	20240328	111000	103215000	2965	2965	2965	2965	30
447	20240328	110900	103126050	2965	2960	2965	2960	1583
448	20240328	110800	98436310	2965	2965	2965	2965	0
449	20240328	110700	98436310	2965	2965	2965	2965	0
450	20240328	110600	98436310	2965	2965	2965	2965	0
451	20240328	110500	98436310	2965	2965	2965	2965	0
452	20240328	110400	98436310	2965	2965	2965	2965	0
453	20240328	110300	98436310	2965	2965	2965	2965	0
454	20240328	110200	98436310	2965	2965	2965	2965	0
455	20240328	110100	98436310	2965	2965	2965	2965	0
456	20240328	110000	98436310	2965	2965	2965	2965	0
457	20240328	105900	98436310	2965	2965	2965	2965	145
458	20240328	105800	98006385	2960	2960	2960	2960	484
459	20240328	105700	96573745	2955	2950	2955	2950	321
460	20240328	105600	95626195	2945	2945	2945	2945	500
461	20240328	105500	94153695	2940	2940	2940	2940	0
462	20240328	105400	94153695	2940	2940	2940	2940	0
463	20240328	105300	94153695	2940	2940	2940	2940	0
464	20240328	105200	94153695	2940	2940	2940	2940	10
465	20240328	105100	94124295	2940	2940	2940	2940	0
466	20240328	105000	94124295	2940	2940	2940	2940	0
467	20240328	104900	94124295	2940	2940	2940	2940	0
468	20240328	104800	94124295	2940	2940	2940	2940	500
469	20240328	104700	92654295	2940	2940	2940	2940	0
470	20240328	104600	92654295	2940	2940	2940	2940	0
471	20240328	104500	92654295	2940	2940	2940	2940	0
472	20240328	104400	92654295	2940	2940	2940	2940	0
473	20240328	104300	92654295	2940	2945	2945	2940	42
474	20240328	104200	92530615	2950	2950	2950	2950	0
475	20240328	104100	92530615	2950	2950	2950	2950	0
476	20240328	104000	92530615	2950	2950	2950	2950	0
477	20240328	103900	92530615	2950	2950	2950	2950	500
478	20240328	103800	91055615	2950	2950	2950	2950	0
479	20240328	103700	91055615	2950	2950	2950	2950	0
480	20240328	103600	91055615	2950	2950	2950	2950	0
481	20240328	103500	91055615	2950	2950	2950	2950	0
482	20240328	103400	91055615	2950	2950	2950	2950	0
483	20240328	103300	91055615	2950	2950	2950	2950	0
484	20240328	103200	91055615	2950	2950	2950	2950	0
485	20240328	103100	91055615	2950	2950	2950	2950	0
486	20240328	103000	91055615	2950	2950	2950	2950	0
487	20240328	102900	91055615	2950	2950	2950	2950	0
488	20240328	102800	91055615	2950	2950	2950	2950	30
489	20240328	102700	90967115	2950	2950	2950	2950	0
490	20240328	102600	90967115	2950	2950	2950	2950	0
491	20240328	102500	90967115	2950	2950	2950	2950	0
492	20240328	102400	90967115	2950	2950	2950	2950	0
493	20240328	102300	90967115	2950	2950	2950	2950	0
494	20240328	102200	90967115	2950	2955	2955	2940	180
495	20240328	102100	90436665	2965	2965	2965	2965	0
496	20240328	102000	90436665	2965	2965	2965	2965	0
497	20240328	101900	90436665	2965	2965	2965	2965	0
498	20240328	101800	90436665	2965	2965	2965	2965	0
499	20240328	101700	90436665	2965	2955	2965	2955	101
500	20240328	101600	90137610	2965	2965	2965	2965	0
501	20240328	101500	90137610	2965	2955	2965	2955	20
502	20240328	101400	90078410	2955	2955	2955	2955	0
503	20240328	101300	90078410	2955	2955	2955	2955	0
504	20240328	101200	90078410	2955	2955	2955	2955	0
505	20240328	101100	90078410	2955	2955	2955	2955	34
506	20240328	101000	89977940	2965	2965	2965	2965	0
507	20240328	100900	89977940	2965	2965	2965	2965	0
508	20240328	100800	89977940	2965	2965	2965	2965	1
509	20240328	100700	89974975	2975	2975	2975	2975	0
510	20240328	100600	89974975	2975	2975	2975	2975	0
511	20240328	100500	89974975	2975	2975	2975	2975	0
512	20240328	100400	89974975	2975	2975	2975	2975	0
513	20240328	100300	89974975	2975	2975	2980	2975	726
514	20240328	100200	87815070	2970	2970	2970	2970	665
515	20240328	100100	85840020	2970	2965	2975	2965	311
516	20240328	100000	84917800	2965	2965	2965	2965	0
517	20240328	095900	84917800	2965	2970	2970	2965	139
518	20240328	095800	84505495	2960	2980	3000	2960	3534
519	20240328	095700	73973215	2980	2950	2980	2950	11954
520	20240328	095600	38593715	2950	2945	2950	2945	1000
521	20240328	095500	35646215	2940	2920	2940	2920	1366
522	20240328	095400	31641770	2920	2920	2920	2920	79
523	20240328	095300	31411090	2925	2920	2925	2920	660
524	20240328	095200	29480695	2920	2920	2920	2920	0
525	20240328	095100	29480695	2920	2920	2920	2920	0
526	20240328	095000	29480695	2920	2920	2920	2920	0
527	20240328	094900	29480695	2920	2920	2920	2920	2
528	20240328	094800	29474855	2920	2920	2920	2920	1
529	20240328	094700	29471935	2910	2915	2915	2910	330
530	20240328	094600	28511630	2910	2910	2910	2910	0
531	20240328	094500	28511630	2910	2910	2910	2910	0
532	20240328	094400	28511630	2910	2910	2910	2910	0
533	20240328	094300	28511630	2910	2910	2910	2910	0
534	20240328	094200	28511630	2910	2910	2910	2910	0
535	20240328	094100	28511630	2910	2910	2910	2910	0
536	20240328	094000	28511630	2910	2910	2910	2910	30
537	20240328	093900	28424330	2920	2920	2920	2920	0
538	20240328	093800	28424330	2920	2920	2920	2920	0
539	20240328	093700	28424330	2920	2920	2920	2920	0
540	20240328	093600	28424330	2920	2920	2920	2920	35
541	20240328	093500	28322130	2920	2920	2920	2920	0
542	20240328	093400	28322130	2920	2920	2920	2920	1
543	20240328	093300	28319210	2905	2905	2905	2905	0
544	20240328	093200	28319210	2905	2905	2905	2905	0
545	20240328	093100	28319210	2905	2905	2905	2905	1
546	20240328	093000	28316305	2905	2905	2905	2905	1
547	20240328	092900	28313400	2905	2905	2905	2905	1
548	20240328	092800	28310495	2905	2905	2920	2905	3
549	20240328	092700	28301765	2905	2905	2905	2905	1
550	20240328	092600	28298860	2905	2905	2905	2905	1
551	20240328	092500	28295955	2905	2905	2905	2905	142
552	20240328	092400	27883445	2905	2905	2905	2905	2
553	20240328	092300	27877635	2925	2905	2925	2905	3
554	20240328	092200	27868900	2925	2905	2925	2905	12
555	20240328	092100	27833840	2905	2905	2925	2905	3
556	20240328	092000	27825105	2905	2905	2925	2905	3
557	20240328	091900	27816370	2905	2905	2905	2905	2
558	20240328	091800	27810560	2905	2905	2905	2905	3
559	20240328	091700	27801845	2905	2905	2905	2905	31
560	20240328	091600	27711790	2905	2910	2910	2905	21
561	20240328	091500	27650685	2900	2900	2900	2900	2
562	20240328	091400	27644885	2900	2915	2915	2900	4002
563	20240328	091300	16020550	2915	2920	2920	2915	8
564	20240328	091200	15997195	2920	2920	2920	2920	2
565	20240328	091100	15991355	2920	2915	2920	2915	2
566	20240328	091000	15985520	2915	2915	2915	2915	2
567	20240328	090900	15979690	2915	2915	2915	2915	3
568	20240328	090800	15970945	2915	2920	2920	2915	472
569	20240328	090700	14593805	2935	2925	2935	2920	1366
570	20240328	090600	10597660	2920	2915	2930	2915	471
571	20240328	090500	9219315	2915	2915	2915	2915	2
572	20240328	090400	9213485	2920	2910	2920	2910	33
573	20240328	090300	9117140	2910	2910	2910	2910	2
574	20240328	090200	9111320	2910	2910	2910	2910	2
575	20240328	090100	9105500	2910	2920	2920	2910	31
576	20240328	090000	9015000	2935	2905	2960	2905	3103