KissMeData/357430/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	203900	380075990	2985	2985	2985	2985	6980
3	20240328	203800	380075990	2985	2985	2985	2985	0
4	20240328	203700	380075990	2985	2985	2985	2985	0
5	20240328	203600	380075990	2985	2985	2985	2985	0
6	20240328	203500	380075990	2985	2985	2985	2985	0
7	20240328	203400	380075990	2985	2985	2985	2985	0
8	20240328	203300	380075990	2985	2985	2985	2985	0
9	20240328	203200	380075990	2985	2985	2985	2985	0
10	20240328	203100	380075990	2985	2985	2985	2985	0
11	20240328	203000	380075990	2985	2985	2985	2985	0
12	20240328	202900	380075990	2985	2985	2985	2985	0
13	20240328	202800	380075990	2985	2985	2985	2985	0
14	20240328	202700	380075990	2985	2985	2985	2985	0
15	20240328	202600	380075990	2985	2985	2985	2985	0
16	20240328	202500	380075990	2985	2985	2985	2985	0
17	20240328	202400	380075990	2985	2985	2985	2985	0
18	20240328	202300	380075990	2985	2985	2985	2985	0
19	20240328	202200	380075990	2985	2985	2985	2985	0
20	20240328	202100	380075990	2985	2985	2985	2985	0
21	20240328	202000	380075990	2985	2985	2985	2985	0
22	20240328	201900	380075990	2985	2985	2985	2985	0
23	20240328	201800	380075990	2985	2985	2985	2985	0
24	20240328	201700	380075990	2985	2985	2985	2985	0
25	20240328	201600	380075990	2985	2985	2985	2985	0
26	20240328	201500	380075990	2985	2985	2985	2985	0
27	20240328	201400	380075990	2985	2985	2985	2985	0
28	20240328	201300	380075990	2985	2985	2985	2985	0
29	20240328	201200	380075990	2985	2985	2985	2985	0
30	20240328	201100	380075990	2985	2985	2985	2985	0
31	20240328	201000	380075990	2985	2985	2985	2985	0
32	20240328	200900	380075990	2985	2985	2985	2985	6980
33	20240328	200800	380075990	2985	2985	2985	2985	0
34	20240328	200700	380075990	2985	2985	2985	2985	0
35	20240328	200600	380075990	2985	2985	2985	2985	0
36	20240328	200500	380075990	2985	2985	2985	2985	0
37	20240328	200400	380075990	2985	2985	2985	2985	0
38	20240328	200300	380075990	2985	2985	2985	2985	0
39	20240328	200200	380075990	2985	2985	2985	2985	0
40	20240328	200100	380075990	2985	2985	2985	2985	0
41	20240328	200000	380075990	2985	2985	2985	2985	0
42	20240328	195900	380075990	2985	2985	2985	2985	0
43	20240328	195800	380075990	2985	2985	2985	2985	0
44	20240328	195700	380075990	2985	2985	2985	2985	0
45	20240328	195600	380075990	2985	2985	2985	2985	0
46	20240328	195500	380075990	2985	2985	2985	2985	0
47	20240328	195400	380075990	2985	2985	2985	2985	0
48	20240328	195300	380075990	2985	2985	2985	2985	0
49	20240328	195200	380075990	2985	2985	2985	2985	0
50	20240328	195100	380075990	2985	2985	2985	2985	0
51	20240328	195000	380075990	2985	2985	2985	2985	0
52	20240328	194900	380075990	2985	2985	2985	2985	0
53	20240328	194800	380075990	2985	2985	2985	2985	0
54	20240328	194700	380075990	2985	2985	2985	2985	0
55	20240328	194600	380075990	2985	2985	2985	2985	0
56	20240328	194500	380075990	2985	2985	2985	2985	0
57	20240328	194400	380075990	2985	2985	2985	2985	0
58	20240328	194300	380075990	2985	2985	2985	2985	0
59	20240328	194200	380075990	2985	2985	2985	2985	0
60	20240328	194100	380075990	2985	2985	2985	2985	0
61	20240328	194000	380075990	2985	2985	2985	2985	0
62	20240328	193900	380075990	2985	2985	2985	2985	6980
63	20240328	193800	380075990	2985	2985	2985	2985	0
64	20240328	193700	380075990	2985	2985	2985	2985	0
65	20240328	193600	380075990	2985	2985	2985	2985	0
66	20240328	193500	380075990	2985	2985	2985	2985	0
67	20240328	193400	380075990	2985	2985	2985	2985	0
68	20240328	193300	380075990	2985	2985	2985	2985	0
69	20240328	193200	380075990	2985	2985	2985	2985	0
70	20240328	193100	380075990	2985	2985	2985	2985	0
71	20240328	193000	380075990	2985	2985	2985	2985	0
72	20240328	192900	380075990	2985	2985	2985	2985	0
73	20240328	192800	380075990	2985	2985	2985	2985	0
74	20240328	192700	380075990	2985	2985	2985	2985	0
75	20240328	192600	380075990	2985	2985	2985	2985	0
76	20240328	192500	380075990	2985	2985	2985	2985	0
77	20240328	192400	380075990	2985	2985	2985	2985	0
78	20240328	192300	380075990	2985	2985	2985	2985	0
79	20240328	192200	380075990	2985	2985	2985	2985	0
80	20240328	192100	380075990	2985	2985	2985	2985	0
81	20240328	192000	380075990	2985	2985	2985	2985	0
82	20240328	191900	380075990	2985	2985	2985	2985	0
83	20240328	191800	380075990	2985	2985	2985	2985	0
84	20240328	191700	380075990	2985	2985	2985	2985	0
85	20240328	191600	380075990	2985	2985	2985	2985	0
86	20240328	191500	380075990	2985	2985	2985	2985	0
87	20240328	191400	380075990	2985	2985	2985	2985	0
88	20240328	191300	380075990	2985	2985	2985	2985	0
89	20240328	191200	380075990	2985	2985	2985	2985	0
90	20240328	191100	380075990	2985	2985	2985	2985	0
91	20240328	191000	380075990	2985	2985	2985	2985	0
92	20240328	190900	380075990	2985	2985	2985	2985	6980
93	20240328	190800	380075990	2985	2985	2985	2985	0
94	20240328	190700	380075990	2985	2985	2985	2985	0
95	20240328	190600	380075990	2985	2985	2985	2985	0
96	20240328	190500	380075990	2985	2985	2985	2985	0
97	20240328	190400	380075990	2985	2985	2985	2985	0
98	20240328	190300	380075990	2985	2985	2985	2985	0
99	20240328	190200	380075990	2985	2985	2985	2985	0
100	20240328	190100	380075990	2985	2985	2985	2985	0
101	20240328	190000	380075990	2985	2985	2985	2985	0
102	20240328	185900	380075990	2985	2985	2985	2985	0
103	20240328	185800	380075990	2985	2985	2985	2985	0
104	20240328	185700	380075990	2985	2985	2985	2985	0
105	20240328	185600	380075990	2985	2985	2985	2985	0
106	20240328	185500	380075990	2985	2985	2985	2985	0
107	20240328	185400	380075990	2985	2985	2985	2985	0
108	20240328	185300	380075990	2985	2985	2985	2985	0
109	20240328	185200	380075990	2985	2985	2985	2985	0
110	20240328	185100	380075990	2985	2985	2985	2985	0
111	20240328	185000	380075990	2985	2985	2985	2985	0
112	20240328	184900	380075990	2985	2985	2985	2985	0
113	20240328	184800	380075990	2985	2985	2985	2985	0
114	20240328	184700	380075990	2985	2985	2985	2985	0
115	20240328	184600	380075990	2985	2985	2985	2985	0
116	20240328	184500	380075990	2985	2985	2985	2985	0
117	20240328	184400	380075990	2985	2985	2985	2985	0
118	20240328	184300	380075990	2985	2985	2985	2985	0
119	20240328	184200	380075990	2985	2985	2985	2985	0
120	20240328	184100	380075990	2985	2985	2985	2985	0
121	20240328	184000	380075990	2985	2985	2985	2985	0
122	20240328	183900	380075990	2985	2985	2985	2985	6980
123	20240328	183800	380075990	2985	2985	2985	2985	0
124	20240328	183700	380075990	2985	2985	2985	2985	0
125	20240328	183600	380075990	2985	2985	2985	2985	0
126	20240328	183500	380075990	2985	2985	2985	2985	0
127	20240328	183400	380075990	2985	2985	2985	2985	0
128	20240328	183300	380075990	2985	2985	2985	2985	0
129	20240328	183200	380075990	2985	2985	2985	2985	0
130	20240328	183100	380075990	2985	2985	2985	2985	0
131	20240328	183000	380075990	2985	2985	2985	2985	0
132	20240328	182900	380075990	2985	2985	2985	2985	0
133	20240328	182800	380075990	2985	2985	2985	2985	0
134	20240328	182700	380075990	2985	2985	2985	2985	0
135	20240328	182600	380075990	2985	2985	2985	2985	0
136	20240328	182500	380075990	2985	2985	2985	2985	0
137	20240328	182400	380075990	2985	2985	2985	2985	0
138	20240328	182300	380075990	2985	2985	2985	2985	0
139	20240328	182200	380075990	2985	2985	2985	2985	0
140	20240328	182100	380075990	2985	2985	2985	2985	0
141	20240328	182000	380075990	2985	2985	2985	2985	0
142	20240328	181900	380075990	2985	2985	2985	2985	0
143	20240328	181800	380075990	2985	2985	2985	2985	0
144	20240328	181700	380075990	2985	2985	2985	2985	0
145	20240328	181600	380075990	2985	2985	2985	2985	0
146	20240328	181500	380075990	2985	2985	2985	2985	0
147	20240328	181400	380075990	2985	2985	2985	2985	0
148	20240328	181300	380075990	2985	2985	2985	2985	0
149	20240328	181200	380075990	2985	2985	2985	2985	0
150	20240328	181100	380075990	2985	2985	2985	2985	0
151	20240328	181000	380075990	2985	2985	2985	2985	0
152	20240328	180900	380075990	2985	2985	2985	2985	6980
153	20240328	180800	380075990	2985	2985	2985	2985	0
154	20240328	180700	380075990	2985	2985	2985	2985	0
155	20240328	180600	380075990	2985	2985	2985	2985	0
156	20240328	180500	380075990	2985	2985	2985	2985	0
157	20240328	180400	380075990	2985	2985	2985	2985	0
158	20240328	180300	380075990	2985	2985	2985	2985	0
159	20240328	180200	380075990	2985	2985	2985	2985	0
160	20240328	180100	380075990	2985	2985	2985	2985	0
161	20240328	180000	380075990	2985	2985	2985	2985	0
162	20240328	175900	380075990	2985	2985	2985	2985	0
163	20240328	175800	380075990	2985	2985	2985	2985	0
164	20240328	175700	380075990	2985	2985	2985	2985	0
165	20240328	175600	380075990	2985	2985	2985	2985	0
166	20240328	175500	380075990	2985	2985	2985	2985	0
167	20240328	175400	380075990	2985	2985	2985	2985	0
168	20240328	175300	380075990	2985	2985	2985	2985	0
169	20240328	175200	380075990	2985	2985	2985	2985	0
170	20240328	175100	380075990	2985	2985	2985	2985	0
171	20240328	175000	380075990	2985	2985	2985	2985	0
172	20240328	174900	380075990	2985	2985	2985	2985	0
173	20240328	174800	380075990	2985	2985	2985	2985	0
174	20240328	174700	380075990	2985	2985	2985	2985	0
175	20240328	174600	380075990	2985	2985	2985	2985	0
176	20240328	174500	380075990	2985	2985	2985	2985	0
177	20240328	174400	380075990	2985	2985	2985	2985	0
178	20240328	174300	380075990	2985	2985	2985	2985	0
179	20240328	174200	380075990	2985	2985	2985	2985	0
180	20240328	174100	380075990	2985	2985	2985	2985	0
181	20240328	174000	380075990	2985	2985	2985	2985	0
182	20240328	173900	380075990	2985	2985	2985	2985	6980
183	20240328	173800	380075990	2985	2985	2985	2985	0
184	20240328	173700	380075990	2985	2985	2985	2985	0
185	20240328	173600	380075990	2985	2985	2985	2985	0
186	20240328	173500	380075990	2985	2985	2985	2985	0
187	20240328	173400	380075990	2985	2985	2985	2985	0
188	20240328	173300	380075990	2985	2985	2985	2985	0
189	20240328	173200	380075990	2985	2985	2985	2985	0
190	20240328	173100	380075990	2985	2985	2985	2985	0
191	20240328	173000	380075990	2985	2985	2985	2985	0
192	20240328	172900	380075990	2985	2985	2985	2985	0
193	20240328	172800	380075990	2985	2985	2985	2985	0
194	20240328	172700	380075990	2985	2985	2985	2985	0
195	20240328	172600	380075990	2985	2985	2985	2985	0
196	20240328	172500	380075990	2985	2985	2985	2985	0
197	20240328	172400	380075990	2985	2985	2985	2985	0
198	20240328	172300	380075990	2985	2985	2985	2985	0
199	20240328	172200	380075990	2985	2985	2985	2985	0
200	20240328	172100	380075990	2985	2985	2985	2985	0
201	20240328	172000	380075990	2985	2985	2985	2985	0
202	20240328	171900	380075990	2985	2985	2985	2985	0
203	20240328	171800	380075990	2985	2985	2985	2985	0
204	20240328	171700	380075990	2985	2985	2985	2985	0
205	20240328	171600	380075990	2985	2985	2985	2985	0
206	20240328	171500	380075990	2985	2985	2985	2985	0
207	20240328	171400	380075990	2985	2985	2985	2985	0
208	20240328	171300	380075990	2985	2985	2985	2985	0
209	20240328	171200	380075990	2985	2985	2985	2985	0
210	20240328	171100	380075990	2985	2985	2985	2985	0
211	20240328	171000	380075990	2985	2985	2985	2985	0
212	20240328	170900	380075990	2985	2985	2985	2985	6980
213	20240328	170800	380075990	2985	2985	2985	2985	0
214	20240328	170700	380075990	2985	2985	2985	2985	0
215	20240328	170600	380075990	2985	2985	2985	2985	0
216	20240328	170500	380075990	2985	2985	2985	2985	0
217	20240328	170400	380075990	2985	2985	2985	2985	0
218	20240328	170300	380075990	2985	2985	2985	2985	0
219	20240328	170200	380075990	2985	2985	2985	2985	0
220	20240328	170100	380075990	2985	2985	2985	2985	0
221	20240328	170000	380075990	2985	2985	2985	2985	0
222	20240328	165900	380075990	2985	2985	2985	2985	0
223	20240328	165800	380075990	2985	2985	2985	2985	0
224	20240328	165700	380075990	2985	2985	2985	2985	0
225	20240328	165600	380075990	2985	2985	2985	2985	0
226	20240328	165500	380075990	2985	2985	2985	2985	0
227	20240328	165400	380075990	2985	2985	2985	2985	0
228	20240328	165300	380075990	2985	2985	2985	2985	0
229	20240328	165200	380075990	2985	2985	2985	2985	0
230	20240328	165100	380075990	2985	2985	2985	2985	0
231	20240328	165000	380075990	2985	2985	2985	2985	0
232	20240328	164900	380075990	2985	2985	2985	2985	0
233	20240328	164800	380075990	2985	2985	2985	2985	0
234	20240328	164700	380075990	2985	2985	2985	2985	0
235	20240328	164600	380075990	2985	2985	2985	2985	0
236	20240328	164500	380075990	2985	2985	2985	2985	0
237	20240328	164400	380075990	2985	2985	2985	2985	0
238	20240328	164300	380075990	2985	2985	2985	2985	0
239	20240328	164200	380075990	2985	2985	2985	2985	0
240	20240328	164100	380075990	2985	2985	2985	2985	0
241	20240328	164000	380075990	2985	2985	2985	2985	0
242	20240328	163900	380075990	2985	2985	2985	2985	6980
243	20240328	163800	380075990	2985	2985	2985	2985	0
244	20240328	163700	380075990	2985	2985	2985	2985	0
245	20240328	163600	380075990	2985	2985	2985	2985	0
246	20240328	163500	380075990	2985	2985	2985	2985	0
247	20240328	163400	380075990	2985	2985	2985	2985	0
248	20240328	163300	380075990	2985	2985	2985	2985	0
249	20240328	163200	380075990	2985	2985	2985	2985	0
250	20240328	163100	380075990	2985	2985	2985	2985	0
251	20240328	163000	380075990	2985	2985	2985	2985	0
252	20240328	162900	380075990	2985	2985	2985	2985	0
253	20240328	162800	380075990	2985	2985	2985	2985	0
254	20240328	162700	380075990	2985	2985	2985	2985	0
255	20240328	162600	380075990	2985	2985	2985	2985	0
256	20240328	162500	380075990	2985	2985	2985	2985	0
257	20240328	162400	380075990	2985	2985	2985	2985	0
258	20240328	162300	380075990	2985	2985	2985	2985	0
259	20240328	162200	380075990	2985	2985	2985	2985	0
260	20240328	162100	380075990	2985	2985	2985	2985	0
261	20240328	162000	380075990	2985	2985	2985	2985	0
262	20240328	161900	380075990	2985	2985	2985	2985	0
263	20240328	161800	380075990	2985	2985	2985	2985	0
264	20240328	161700	380075990	2985	2985	2985	2985	0
265	20240328	161600	380075990	2985	2985	2985	2985	0
266	20240328	161500	380075990	2985	2985	2985	2985	0
267	20240328	161400	380075990	2985	2985	2985	2985	0
268	20240328	161300	380075990	2985	2985	2985	2985	0
269	20240328	161200	380075990	2985	2985	2985	2985	0
270	20240328	161100	380075990	2985	2985	2985	2985	0
271	20240328	161000	380075990	2985	2985	2985	2985	0
272	20240328	160900	380075990	2985	2985	2985	2985	6980
273	20240328	160800	380075990	2985	2985	2985	2985	0
274	20240328	160700	380075990	2985	2985	2985	2985	0
275	20240328	160600	380075990	2985	2985	2985	2985	0
276	20240328	160500	380075990	2985	2985	2985	2985	0
277	20240328	160400	380075990	2985	2985	2985	2985	0
278	20240328	160300	380075990	2985	2985	2985	2985	0
279	20240328	160200	380075990	2985	2985	2985	2985	0
280	20240328	160100	380075990	2985	2985	2985	2985	0
281	20240328	160000	380075990	2985	2985	2985	2985	0
282	20240328	155900	380075990	2985	2985	2985	2985	0
283	20240328	155800	380075990	2985	2985	2985	2985	0
284	20240328	155700	380075990	2985	2985	2985	2985	0
285	20240328	155600	380075990	2985	2985	2985	2985	0
286	20240328	155500	380075990	2985	2985	2985	2985	0
287	20240328	155400	380075990	2985	2985	2985	2985	0
288	20240328	155300	380075990	2985	2985	2985	2985	0
289	20240328	155200	380075990	2985	2985	2985	2985	0
290	20240328	155100	380075990	2985	2985	2985	2985	0
291	20240328	155000	380075990	2985	2985	2985	2985	0
292	20240328	154900	380075990	2985	2985	2985	2985	0
293	20240328	154800	380075990	2985	2985	2985	2985	0
294	20240328	154700	380075990	2985	2985	2985	2985	0
295	20240328	154600	380075990	2985	2985	2985	2985	0
296	20240328	154500	380075990	2985	2985	2985	2985	0
297	20240328	154400	380075990	2985	2985	2985	2985	0
298	20240328	154300	380075990	2985	2985	2985	2985	0
299	20240328	154200	380075990	2985	2985	2985	2985	0
300	20240328	154100	380075990	2985	2985	2985	2985	0
301	20240328	154000	380075990	2985	2985	2985	2985	0
302	20240328	153900	380075990	2985	2985	2985	2985	6980
303	20240328	153800	380075990	2985	2985	2985	2985	0
304	20240328	153700	380075990	2985	2985	2985	2985	0
305	20240328	153600	380075990	2985	2985	2985	2985	0
306	20240328	153500	380075990	2985	2985	2985	2985	0
307	20240328	153400	380075990	2985	2985	2985	2985	0
308	20240328	153300	380075990	2985	2985	2985	2985	0
309	20240328	153200	380075990	2985	2985	2985	2985	0
310	20240328	153100	380075990	2985	2985	2985	2985	0
311	20240328	153000	380075990	2985	2985	2985	2985	6980
312	20240328	152900	359240690	2990	2990	2990	2990	0
313	20240328	152800	359240690	2990	2990	2990	2990	0
314	20240328	152700	359240690	2990	2990	2990	2990	0
315	20240328	152600	359240690	2990	2990	2990	2990	0
316	20240328	152500	359240690	2990	2990	2990	2990	0
317	20240328	152400	359240690	2990	2990	2990	2990	0
318	20240328	152300	359240690	2990	2990	2990	2990	0
319	20240328	152200	359240690	2990	2990	2990	2990	0
320	20240328	152100	359240690	2990	2990	2990	2990	0
321	20240328	152000	359240690	2990	2990	2990	2990	0
322	20240328	151900	359240690	2990	2990	2990	2990	13
323	20240328	151800	359201820	2990	2990	2990	2990	0
324	20240328	151700	359201820	2990	2985	2990	2985	28
325	20240328	151600	359118230	2985	2990	2990	2985	229
326	20240328	151500	358433525	2990	2990	2990	2990	225
327	20240328	151400	357760775	2985	2990	2990	2985	239
328	20240328	151300	357046430	2990	2990	2990	2990	10
329	20240328	151200	357016530	2985	2985	2985	2985	0
330	20240328	151100	357016530	2985	2985	2985	2985	58
331	20240328	151000	356843400	2990	2990	2990	2990	10
332	20240328	150900	356813500	2990	2990	2990	2990	0
333	20240328	150800	356813500	2990	2990	2990	2985	66
334	20240328	150700	356616435	2990	2990	2990	2990	1
335	20240328	150600	356613445	2990	2990	2990	2990	100
336	20240328	150500	356314445	2985	2985	2985	2985	0
337	20240328	150400	356314445	2985	2990	2990	2985	60
338	20240328	150300	356135320	2990	2990	2990	2990	1
339	20240328	150200	356132330	2990	2990	2990	2990	5
340	20240328	150100	356117380	2990	2990	2990	2990	129
341	20240328	150000	355731670	2985	2985	2985	2985	54
342	20240328	145900	355570480	2985	2985	2985	2985	0
343	20240328	145800	355570480	2985	2985	2985	2985	9
344	20240328	145700	355543615	2985	2985	2985	2985	0
345	20240328	145600	355543615	2985	2985	2985	2985	54
346	20240328	145500	355382425	2990	2990	2990	2990	0
347	20240328	145400	355382425	2990	2990	2990	2990	5
348	20240328	145300	355367475	2985	2985	2990	2985	262
349	20240328	145200	354584295	2990	2990	2990	2990	15
350	20240328	145100	354539445	2990	2990	2990	2990	88
351	20240328	145000	354276325	2990	2990	2990	2990	88
352	20240328	144900	354013205	2985	2985	2985	2985	55
353	20240328	144800	353849030	2985	2985	2985	2985	0
354	20240328	144700	353849030	2985	2985	2985	2985	0
355	20240328	144600	353849030	2985	2985	2985	2985	0
356	20240328	144500	353849030	2985	2985	2985	2985	5
357	20240328	144400	353834105	2990	2990	2990	2990	0
358	20240328	144300	353834105	2990	2990	2990	2990	1000
359	20240328	144200	350844105	2990	2990	2990	2990	2000
360	20240328	144100	344864105	2985	2985	2985	2985	56
361	20240328	144000	344696945	2990	2990	2990	2990	0
362	20240328	143900	344696945	2990	2990	2990	2990	300
363	20240328	143800	343799945	2985	2990	2990	2985	7760
364	20240328	143700	320636180	2985	2990	2990	2985	256
365	20240328	143600	319872015	2990	2990	2990	2990	35
366	20240328	143500	319767365	2990	2990	2990	2990	0
367	20240328	143400	319767365	2990	2990	2990	2990	88
368	20240328	143300	319504245	2985	2985	2985	2985	54
369	20240328	143200	319343055	2990	2990	2990	2990	0
370	20240328	143100	319343055	2990	2990	2990	2990	700
371	20240328	143000	317250055	2990	2990	2990	2990	0
372	20240328	142900	317250055	2990	2990	2990	2985	231
373	20240328	142800	316559640	2990	2990	2990	2990	262
374	20240328	142700	315776260	2990	2990	2990	2990	0
375	20240328	142600	315776260	2990	2990	2990	2990	0
376	20240328	142500	315776260	2990	2990	2990	2990	54
377	20240328	142400	315614800	2995	2995	2995	2995	0
378	20240328	142300	315614800	2995	2995	2995	2995	0
379	20240328	142200	315614800	2995	2990	2995	2990	66
380	20240328	142100	315417415	2985	2985	2985	2985	0
381	20240328	142000	315417415	2985	2985	2985	2985	0
382	20240328	141900	315417415	2985	2985	2985	2985	0
383	20240328	141800	315417415	2985	2985	2985	2985	45
384	20240328	141700	315283090	2990	2990	2990	2990	4901
385	20240328	141600	300629100	2995	2995	2995	2995	0
386	20240328	141500	300629100	2995	2995	2995	2995	0
387	20240328	141400	300629100	2995	2995	2995	2995	0
388	20240328	141300	300629100	2995	2995	2995	2995	202
389	20240328	141200	300024110	2990	2990	2990	2990	10
390	20240328	141100	299994210	2990	2990	2990	2990	0
391	20240328	141000	299994210	2990	2990	2990	2990	51
392	20240328	140900	299841720	2990	2990	2990	2990	0
393	20240328	140800	299841720	2990	2990	2990	2990	0
394	20240328	140700	299841720	2990	2990	2990	2990	0
395	20240328	140600	299841720	2990	2995	2995	2990	14
396	20240328	140500	299799840	3000	3000	3000	3000	5500
397	20240328	140400	283299840	2990	2990	2990	2990	0
398	20240328	140300	283299840	2990	2990	2990	2990	0
399	20240328	140200	283299840	2990	2995	2995	2990	45
400	20240328	140100	283165115	3000	3000	3000	3000	11
401	20240328	140000	283132115	2990	2990	2990	2990	0
402	20240328	135900	283132115	2990	2990	2990	2990	0
403	20240328	135800	283132115	2990	2990	2990	2990	56
404	20240328	135700	282964675	2990	2990	2990	2990	0
405	20240328	135600	282964675	2990	2990	2990	2990	7
406	20240328	135500	282943745	2990	2990	2990	2990	0
407	20240328	135400	282943745	2990	2990	2990	2990	56
408	20240328	135300	282776305	2990	2990	2990	2990	0
409	20240328	135200	282776305	2990	2990	2990	2990	0
410	20240328	135100	282776305	2990	2990	2990	2990	40
411	20240328	135000	282656705	2995	3000	3000	2995	1140
412	20240328	134900	279242300	3000	3000	3000	3000	15
413	20240328	134800	279197300	3000	3000	3000	3000	0
414	20240328	134700	279197300	3000	3000	3000	3000	0
415	20240328	134600	279197300	3000	3000	3000	3000	0
416	20240328	134500	279197300	3000	3000	3000	3000	0
417	20240328	134400	279197300	3000	3000	3000	3000	1143
418	20240328	134300	275768300	2995	2995	2995	2995	55
419	20240328	134200	275603575	2995	2995	2995	2995	0
420	20240328	134100	275603575	2995	2995	2995	2995	0
421	20240328	134000	275603575	2995	2995	2995	2995	0
422	20240328	133900	275603575	2995	2995	2995	2995	55
423	20240328	133800	275438850	2995	3005	3005	2995	2261
424	20240328	133700	268667140	2995	2995	2995	2995	0
425	20240328	133600	268667140	2995	2995	2995	2995	0
426	20240328	133500	268667140	2995	2995	2995	2995	51
427	20240328	133400	268514395	3005	3005	3005	3005	0
428	20240328	133300	268514395	3005	3005	3005	3005	6
429	20240328	133200	268496365	2995	2995	2995	2995	0
430	20240328	133100	268496365	2995	3000	3000	2995	54
431	20240328	133000	268334385	3000	3000	3000	3000	0
432	20240328	132900	268334385	3000	3000	3000	3000	2000
433	20240328	132800	262334385	3000	3000	3000	3000	0
434	20240328	132700	262334385	3000	3000	3000	3000	54
435	20240328	132600	262172385	3000	3000	3000	3000	0
436	20240328	132500	262172385	3000	3000	3000	3000	0
437	20240328	132400	262172385	3000	3000	3000	3000	0
438	20240328	132300	262172385	3000	3010	3010	3000	74
439	20240328	132200	261950215	3000	3000	3000	3000	0
440	20240328	132100	261950215	3000	3000	3000	3000	0
441	20240328	132000	261950215	3000	3000	3000	3000	9
442	20240328	131900	261923215	3000	3000	3000	3000	55
443	20240328	131800	261758215	3000	3000	3000	3000	0
444	20240328	131700	261758215	3000	3000	3000	3000	0
445	20240328	131600	261758215	3000	3005	3005	3000	33
446	20240328	131500	261659210	3010	3010	3010	3010	0
447	20240328	131400	261659210	3010	3010	3010	3010	0
448	20240328	131300	261659210	3010	3010	3010	3010	1
449	20240328	131200	261656200	3010	3010	3010	3010	4
450	20240328	131100	261644160	3010	3005	3010	3005	27
451	20240328	131000	261563020	3005	3005	3005	3005	630
452	20240328	130900	259669870	3005	3005	3005	3005	0
453	20240328	130800	259669870	3005	3005	3005	3000	461
454	20240328	130700	258284795	3005	3005	3005	3005	1
455	20240328	130600	258281790	3005	3005	3005	3005	0
456	20240328	130500	258281790	3005	3005	3005	3005	4
457	20240328	130400	258269770	3000	3000	3000	3000	54
458	20240328	130300	258107770	3005	3005	3005	3005	1396
459	20240328	130200	253912790	3000	3000	3000	3000	0
460	20240328	130100	253912790	3000	3000	3000	3000	0
461	20240328	130000	253912790	3000	3000	3000	3000	274
462	20240328	125900	253090790	3005	3005	3005	3005	33
463	20240328	125800	252991625	3000	3000	3000	3000	0
464	20240328	125700	252991625	3000	3000	3000	3000	54
465	20240328	125600	252829625	3000	3000	3000	3000	0
466	20240328	125500	252829625	3000	3000	3000	3000	1495
467	20240328	125400	248344625	3000	3000	3000	3000	0
468	20240328	125300	248344625	3000	3000	3000	3000	55
469	20240328	125200	248179625	3000	3000	3000	3000	0
470	20240328	125100	248179625	3000	3000	3000	3000	0
471	20240328	125000	248179625	3000	3000	3000	3000	1
472	20240328	124900	248176625	3000	3000	3000	3000	55
473	20240328	124800	248011625	3000	3000	3000	3000	0
474	20240328	124700	248011625	3000	3000	3000	3000	163
475	20240328	124600	247522625	3005	3005	3005	3005	100
476	20240328	124500	247222125	3005	3000	3005	3000	1002
477	20240328	124400	244216115	3000	3000	3000	3000	0
478	20240328	124300	244216115	3000	3000	3000	3000	3000
479	20240328	124200	235216115	3000	3000	3000	3000	0
480	20240328	124100	235216115	3000	3000	3000	3000	56
481	20240328	124000	235048115	3000	3000	3000	3000	443
482	20240328	123900	233719115	3000	3000	3000	3000	0
483	20240328	123800	233719115	3000	3000	3000	3000	0
484	20240328	123700	233719115	3000	3000	3000	3000	56
485	20240328	123600	233551115	3000	3000	3000	3000	0
486	20240328	123500	233551115	3000	3000	3000	3000	3208
487	20240328	123400	223927115	3005	3005	3005	3005	5
488	20240328	123300	223912090	3000	3000	3000	3000	54
489	20240328	123200	223750090	3005	3005	3005	3005	0
490	20240328	123100	223750090	3005	3005	3005	3005	40
491	20240328	123000	223629890	3005	3000	3005	3000	65
492	20240328	122900	223434840	3005	3005	3005	3005	11
493	20240328	122800	223401785	3005	3005	3005	3005	5
494	20240328	122700	223386760	3005	3005	3005	3005	10
495	20240328	122600	223356710	3000	3000	3000	3000	55
496	20240328	122500	223191710	3005	3005	3005	3005	0
497	20240328	122400	223191710	3005	3005	3005	3005	0
498	20240328	122300	223191710	3005	3005	3005	3005	339
499	20240328	122200	222173015	3000	3005	3005	3000	206
500	20240328	122100	221554265	3005	3005	3005	3005	1
501	20240328	122000	221551260	3005	3005	3005	3005	2
502	20240328	121900	221545250	3000	3000	3000	3000	0
503	20240328	121800	221545250	3000	3000	3000	3000	54
504	20240328	121700	221383250	3005	3005	3005	3005	0
505	20240328	121600	221383250	3005	3005	3005	3005	2
506	20240328	121500	221377240	3005	3005	3005	3005	502
507	20240328	121400	219868730	3000	3000	3000	3000	55
508	20240328	121300	219703730	3005	3005	3005	3005	0
509	20240328	121200	219703730	3005	3005	3005	3005	0
510	20240328	121100	219703730	3005	3005	3005	3005	10
511	20240328	121000	219673680	3000	3005	3005	3000	358
512	20240328	120900	218598175	3005	3005	3005	3005	166
513	20240328	120800	218099345	3005	3005	3005	3005	11
514	20240328	120700	218066290	3005	3005	3005	3005	1
515	20240328	120600	218063285	3000	3000	3000	3000	56
516	20240328	120500	217895285	3005	3005	3005	3005	100
517	20240328	120400	217594785	3005	3005	3005	3005	0
518	20240328	120300	217594785	3005	3005	3005	3005	1
519	20240328	120200	217591780	3000	3000	3000	3000	8
520	20240328	120100	217567780	3000	3000	3000	3000	0
521	20240328	120000	217567780	3000	3000	3000	3000	0
522	20240328	115900	217567780	3000	2995	3000	2995	620
523	20240328	115800	215708050	2995	2995	2995	2995	0
524	20240328	115700	215708050	2995	2995	2995	2995	0
525	20240328	115600	215708050	2995	2995	2995	2995	0
526	20240328	115500	215708050	2995	2995	2995	2995	37
527	20240328	115400	215597235	3005	3005	3005	3005	0
528	20240328	115300	215597235	3005	3000	3005	3000	1874
529	20240328	115200	209974240	3000	3000	3000	3000	0
530	20240328	115100	209974240	3000	3000	3000	3000	0
531	20240328	115000	209974240	3000	3000	3000	3000	0
532	20240328	114900	209974240	3000	3000	3000	3000	79
533	20240328	114800	209737240	2995	2995	2995	2995	0
534	20240328	114700	209737240	2995	2990	2995	2990	233
535	20240328	114600	209039685	2995	2995	2995	2995	10
536	20240328	114500	209009735	2990	2990	2990	2990	0
537	20240328	114400	209009735	2990	2990	2990	2990	0
538	20240328	114300	209009735	2990	2990	2990	2990	55
539	20240328	114200	208845285	2990	2990	2990	2990	0
540	20240328	114100	208845285	2990	2990	2990	2990	0
541	20240328	114000	208845285	2990	2990	2990	2990	0
542	20240328	113900	208845285	2990	3000	3000	2990	65
543	20240328	113800	208650835	3000	3000	3000	3000	1
544	20240328	113700	208647835	2990	2990	2990	2990	0
545	20240328	113600	208647835	2990	2990	2990	2990	0
546	20240328	113500	208647835	2990	2990	2990	2990	49
547	20240328	113400	208501325	2990	2990	2990	2990	0
548	20240328	113300	208501325	2990	2995	2995	2990	500
549	20240328	113200	207005825	2990	2990	2990	2990	2
550	20240328	113100	206999845	3000	2995	3000	2995	500
551	20240328	113000	205501835	2995	2995	2995	2995	19
552	20240328	112900	205444930	2990	2990	2990	2990	0
553	20240328	112800	205444930	2990	2995	2995	2990	148
554	20240328	112700	205001885	2995	2995	2995	2995	20
555	20240328	112600	204941985	2995	2990	2995	2990	2
556	20240328	112500	204936000	2985	2990	2990	2985	45
557	20240328	112400	204801595	2985	2985	2985	2985	0
558	20240328	112300	204801595	2985	2985	2985	2985	0
559	20240328	112200	204801595	2985	2990	2990	2985	185
560	20240328	112100	204248620	2995	2995	2995	2995	50
561	20240328	112000	204098870	2990	2990	2990	2990	3168
562	20240328	111900	194626550	2990	2990	2990	2990	55
563	20240328	111800	194462100	2995	2995	2995	2995	0
564	20240328	111700	194462100	2995	2995	2995	2995	20
565	20240328	111600	194402200	2995	2995	2995	2995	10
566	20240328	111500	194372250	2990	2995	2995	2990	256
567	20240328	111400	193605810	2990	2990	2990	2990	0
568	20240328	111300	193605810	2990	2990	2990	2990	0
569	20240328	111200	193605810	2990	2990	2990	2990	0
570	20240328	111100	193605810	2990	2995	2995	2990	251
571	20240328	111000	192854345	2995	2995	2995	2995	0
572	20240328	110900	192854345	2995	2995	2995	2995	30
573	20240328	110800	192764495	2995	2995	2995	2995	20
574	20240328	110700	192704595	2990	2995	2995	2990	55
575	20240328	110600	192540140	2995	2995	2995	2995	1
576	20240328	110500	192537145	2995	2995	2995	2995	10
577	20240328	110400	192507195	2995	2995	2995	2995	1002
578	20240328	110300	189506205	2990	2990	2990	2990	49
579	20240328	110200	189359695	2990	2990	2990	2990	99
580	20240328	110100	189063685	2990	2990	2990	2990	104
581	20240328	110000	188752725	2990	2985	2990	2985	31
582	20240328	105900	188660185	2990	2990	2990	2990	2
583	20240328	105800	188654205	2990	2990	2990	2990	1
584	20240328	105700	188651215	2990	2990	2990	2990	300
585	20240328	105600	187754215	2985	2985	2985	2985	0
586	20240328	105500	187754215	2985	2985	2985	2985	0
587	20240328	105400	187754215	2985	2985	2985	2985	1016
588	20240328	105300	184721455	2985	2980	2985	2980	370
589	20240328	105200	183617290	2980	2985	2985	2980	101
590	20240328	105100	183316305	2980	2980	2980	2980	0
591	20240328	105000	183316305	2980	2980	2980	2980	200
592	20240328	104900	182720305	2980	2980	2980	2980	55
593	20240328	104800	182556405	2985	2985	2985	2985	5
594	20240328	104700	182541480	2985	2985	2985	2985	42
595	20240328	104600	182416110	2980	2980	2980	2980	0
596	20240328	104500	182416110	2980	2980	2980	2980	54
597	20240328	104400	182255190	2980	2980	2980	2980	522
598	20240328	104300	180699630	2980	2980	2980	2980	0
599	20240328	104200	180699630	2980	2980	2980	2980	0
600	20240328	104100	180699630	2980	2980	2980	2980	49
601	20240328	104000	180553610	2985	2985	2985	2985	0
602	20240328	103900	180553610	2985	2985	2985	2985	0
603	20240328	103800	180553610	2985	2985	2985	2985	10
604	20240328	103700	180523760	2975	2985	2985	2975	327
605	20240328	103600	179550115	2980	2980	2980	2980	394
606	20240328	103500	178375995	2980	2980	2980	2980	0
607	20240328	103400	178375995	2980	2980	2980	2980	26
608	20240328	103300	178298515	2980	2980	2980	2980	1
609	20240328	103200	178295535	2975	2975	2975	2975	0
610	20240328	103100	178295535	2975	2975	2975	2975	0
611	20240328	103000	178295535	2975	2975	2975	2975	0
612	20240328	102900	178295535	2975	2975	2975	2975	0
613	20240328	102800	178295535	2975	2975	2975	2975	68
614	20240328	102700	178093235	2975	2975	2975	2975	0
615	20240328	102600	178093235	2975	2975	2975	2975	1
616	20240328	102500	178090260	2980	2980	2980	2980	0
617	20240328	102400	178090260	2980	2980	2980	2980	36
618	20240328	102300	177982980	2980	2980	2980	2975	133
619	20240328	102200	177586975	2980	2980	2980	2980	0
620	20240328	102100	177586975	2980	2980	2980	2980	1661
621	20240328	102000	172637195	2985	2990	2990	2985	1462
622	20240328	101900	168272755	2990	2990	2990	2990	0
623	20240328	101800	168272755	2990	2990	2990	2990	43
624	20240328	101700	168144185	2990	2995	2995	2990	105
625	20240328	101600	167830210	2990	2990	2990	2990	0
626	20240328	101500	167830210	2990	2990	2990	2990	400
627	20240328	101400	166634210	2990	2990	2990	2990	2
628	20240328	101300	166628230	2995	2995	2995	2995	0
629	20240328	101200	166628230	2995	2995	2995	2995	259
630	20240328	101100	165852525	2995	3000	3000	2995	3634
631	20240328	101000	154965720	2995	2995	2995	2995	415
632	20240328	100900	153722795	2995	2995	2995	2995	1
633	20240328	100800	153719800	2990	2990	2990	2990	1594
634	20240328	100700	148953740	2990	2990	2990	2990	0
635	20240328	100600	148953740	2990	2990	2990	2990	30
636	20240328	100500	148864040	2985	2985	2985	2985	0
637	20240328	100400	148864040	2985	2990	2990	2985	71
638	20240328	100300	148651955	2985	2985	2985	2985	0
639	20240328	100200	148651955	2985	2985	2985	2985	0
640	20240328	100100	148651955	2985	2985	2985	2985	0
641	20240328	100000	148651955	2985	2985	2985	2985	0
642	20240328	095900	148651955	2985	2985	2985	2985	0
643	20240328	095800	148651955	2985	2985	2985	2985	0
644	20240328	095700	148651955	2985	2985	2985	2985	0
645	20240328	095600	148651955	2985	2985	2985	2985	353
646	20240328	095500	147598250	2985	2985	2985	2985	0
647	20240328	095400	147598250	2985	2985	2985	2985	509
648	20240328	095300	146078885	2980	2980	2980	2980	16
649	20240328	095200	146031205	2985	2985	2985	2985	1
650	20240328	095100	146028220	2975	2975	2975	2975	0
651	20240328	095000	146028220	2975	2985	2985	2975	2115
652	20240328	094900	139726945	2990	2990	2990	2990	1
653	20240328	094800	139723955	2985	2980	2985	2980	775
654	20240328	094700	137412630	2980	2980	2980	2980	463
655	20240328	094600	136032890	2980	2980	2980	2980	118
656	20240328	094500	135681250	2980	2975	2980	2975	992
657	20240328	094400	132730035	2975	2975	2980	2975	424
658	20240328	094300	131468575	2980	2980	2980	2980	4
659	20240328	094200	131456655	2980	2975	2980	2975	57
660	20240328	094100	131287075	2970	2970	2970	2970	651
661	20240328	094000	129353605	2970	2970	2970	2970	128
662	20240328	093900	128973445	2965	2970	2970	2965	474
663	20240328	093800	127566265	2970	2970	2970	2970	716
664	20240328	093700	125439745	2970	2970	2970	2970	100
665	20240328	093600	125142745	2970	2970	2970	2970	274
666	20240328	093500	124328965	2965	2965	2965	2965	774
667	20240328	093400	122034055	2965	2965	2965	2960	3511
668	20240328	093300	111627155	2965	2965	2965	2965	1083
669	20240328	093200	108416060	2965	2965	2965	2960	100
670	20240328	093100	108119565	2965	2965	2965	2965	2163
671	20240328	093000	101706270	2965	2965	2965	2965	200
672	20240328	092900	101113270	2965	2970	2970	2965	57
673	20240328	092800	100943990	2965	2970	2970	2965	368
674	20240328	092700	99851170	2970	2970	2970	2970	226
675	20240328	092600	99179950	2965	2965	2965	2965	0
676	20240328	092500	99179950	2965	2965	2965	2965	396
677	20240328	092400	98005810	2965	2965	2965	2965	320
678	20240328	092300	97057010	2965	2965	2965	2965	10
679	20240328	092200	97027360	2965	2965	2970	2965	2137
680	20240328	092100	90688155	2965	2975	2975	2965	8176
681	20240328	092000	66399795	2975	2975	2975	2975	86
682	20240328	091900	66143945	2980	2975	2980	2975	276
683	20240328	091800	65321630	2975	2980	2980	2975	2361
684	20240328	091700	58290815	2980	2980	2980	2980	335
685	20240328	091600	57292515	2975	2975	2985	2975	1155
686	20240328	091500	53855740	2980	2990	2990	2980	835
687	20240328	091400	51367190	2990	2990	2990	2985	425
688	20240328	091300	50098190	2990	2985	3010	2985	1121
689	20240328	091200	46744915	3000	3000	3000	2980	3053
690	20240328	091100	37640060	3000	3000	3000	2995	121
691	20240328	091000	37277065	3000	3005	3005	3000	224
692	20240328	090900	36604920	3005	3010	3010	3005	13
693	20240328	090800	36565805	3000	3000	3000	3000	375
694	20240328	090700	35440805	3000	3000	3005	3000	2791
695	20240328	090600	27065925	3000	2990	3000	2990	735
696	20240328	090500	24867915	2985	2985	2985	2985	273
697	20240328	090400	24053010	2980	2985	2985	2980	3
698	20240328	090300	24044065	2985	2985	2985	2985	70
699	20240328	090200	23835115	2990	3005	3015	2960	2572
700	20240328	090100	16128480	3015	3020	3020	3000	2654
701	20240328	090000	8147955	3020	3020	3020	3015	2698