KissMeData/081150/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	193600	332110760	2940	2940	2940	2940	718
3	20240328	193500	332110760	2940	2940	2940	2940	0
4	20240328	193400	332110760	2940	2940	2940	2940	0
5	20240328	193300	332110760	2940	2940	2940	2940	0
6	20240328	193200	332110760	2940	2940	2940	2940	0
7	20240328	193100	332110760	2940	2940	2940	2940	0
8	20240328	193000	332110760	2940	2940	2940	2940	0
9	20240328	192900	332110760	2940	2940	2940	2940	0
10	20240328	192800	332110760	2940	2940	2940	2940	0
11	20240328	192700	332110760	2940	2940	2940	2940	0
12	20240328	192600	332110760	2940	2940	2940	2940	0
13	20240328	192500	332110760	2940	2940	2940	2940	0
14	20240328	192400	332110760	2940	2940	2940	2940	0
15	20240328	192300	332110760	2940	2940	2940	2940	0
16	20240328	192200	332110760	2940	2940	2940	2940	0
17	20240328	192100	332110760	2940	2940	2940	2940	0
18	20240328	192000	332110760	2940	2940	2940	2940	0
19	20240328	191900	332110760	2940	2940	2940	2940	0
20	20240328	191800	332110760	2940	2940	2940	2940	0
21	20240328	191700	332110760	2940	2940	2940	2940	0
22	20240328	191600	332110760	2940	2940	2940	2940	0
23	20240328	191500	332110760	2940	2940	2940	2940	0
24	20240328	191400	332110760	2940	2940	2940	2940	0
25	20240328	191300	332110760	2940	2940	2940	2940	0
26	20240328	191200	332110760	2940	2940	2940	2940	0
27	20240328	191100	332110760	2940	2940	2940	2940	0
28	20240328	191000	332110760	2940	2940	2940	2940	0
29	20240328	190900	332110760	2940	2940	2940	2940	0
30	20240328	190800	332110760	2940	2940	2940	2940	0
31	20240328	190700	332110760	2940	2940	2940	2940	0
32	20240328	190600	332110760	2940	2940	2940	2940	718
33	20240328	190500	332110760	2940	2940	2940	2940	0
34	20240328	190400	332110760	2940	2940	2940	2940	0
35	20240328	190300	332110760	2940	2940	2940	2940	0
36	20240328	190200	332110760	2940	2940	2940	2940	0
37	20240328	190100	332110760	2940	2940	2940	2940	0
38	20240328	190000	332110760	2940	2940	2940	2940	0
39	20240328	185900	332110760	2940	2940	2940	2940	0
40	20240328	185800	332110760	2940	2940	2940	2940	0
41	20240328	185700	332110760	2940	2940	2940	2940	0
42	20240328	185600	332110760	2940	2940	2940	2940	0
43	20240328	185500	332110760	2940	2940	2940	2940	0
44	20240328	185400	332110760	2940	2940	2940	2940	0
45	20240328	185300	332110760	2940	2940	2940	2940	0
46	20240328	185200	332110760	2940	2940	2940	2940	0
47	20240328	185100	332110760	2940	2940	2940	2940	0
48	20240328	185000	332110760	2940	2940	2940	2940	0
49	20240328	184900	332110760	2940	2940	2940	2940	0
50	20240328	184800	332110760	2940	2940	2940	2940	0
51	20240328	184700	332110760	2940	2940	2940	2940	0
52	20240328	184600	332110760	2940	2940	2940	2940	0
53	20240328	184500	332110760	2940	2940	2940	2940	0
54	20240328	184400	332110760	2940	2940	2940	2940	0
55	20240328	184300	332110760	2940	2940	2940	2940	0
56	20240328	184200	332110760	2940	2940	2940	2940	0
57	20240328	184100	332110760	2940	2940	2940	2940	0
58	20240328	184000	332110760	2940	2940	2940	2940	0
59	20240328	183900	332110760	2940	2940	2940	2940	0
60	20240328	183800	332110760	2940	2940	2940	2940	0
61	20240328	183700	332110760	2940	2940	2940	2940	0
62	20240328	183600	332110760	2940	2940	2940	2940	718
63	20240328	183500	332110760	2940	2940	2940	2940	0
64	20240328	183400	332110760	2940	2940	2940	2940	0
65	20240328	183300	332110760	2940	2940	2940	2940	0
66	20240328	183200	332110760	2940	2940	2940	2940	0
67	20240328	183100	332110760	2940	2940	2940	2940	0
68	20240328	183000	332110760	2940	2940	2940	2940	0
69	20240328	182900	332110760	2940	2940	2940	2940	0
70	20240328	182800	332110760	2940	2940	2940	2940	0
71	20240328	182700	332110760	2940	2940	2940	2940	0
72	20240328	182600	332110760	2940	2940	2940	2940	0
73	20240328	182500	332110760	2940	2940	2940	2940	0
74	20240328	182400	332110760	2940	2940	2940	2940	0
75	20240328	182300	332110760	2940	2940	2940	2940	0
76	20240328	182200	332110760	2940	2940	2940	2940	0
77	20240328	182100	332110760	2940	2940	2940	2940	0
78	20240328	182000	332110760	2940	2940	2940	2940	0
79	20240328	181900	332110760	2940	2940	2940	2940	0
80	20240328	181800	332110760	2940	2940	2940	2940	0
81	20240328	181700	332110760	2940	2940	2940	2940	0
82	20240328	181600	332110760	2940	2940	2940	2940	0
83	20240328	181500	332110760	2940	2940	2940	2940	0
84	20240328	181400	332110760	2940	2940	2940	2940	0
85	20240328	181300	332110760	2940	2940	2940	2940	0
86	20240328	181200	332110760	2940	2940	2940	2940	0
87	20240328	181100	332110760	2940	2940	2940	2940	0
88	20240328	181000	332110760	2940	2940	2940	2940	0
89	20240328	180900	332110760	2940	2940	2940	2940	0
90	20240328	180800	332110760	2940	2940	2940	2940	0
91	20240328	180700	332110760	2940	2940	2940	2940	0
92	20240328	180600	332110760	2940	2940	2940	2940	718
93	20240328	180500	332110760	2940	2940	2940	2940	0
94	20240328	180400	332110760	2940	2940	2940	2940	0
95	20240328	180300	332110760	2940	2940	2940	2940	0
96	20240328	180200	332110760	2940	2940	2940	2940	0
97	20240328	180100	332110760	2940	2940	2940	2940	0
98	20240328	180000	332110760	2940	2940	2940	2940	0
99	20240328	175900	332110760	2940	2940	2940	2940	0
100	20240328	175800	332110760	2940	2940	2940	2940	0
101	20240328	175700	332110760	2940	2940	2940	2940	0
102	20240328	175600	332110760	2940	2940	2940	2940	0
103	20240328	175500	332110760	2940	2940	2940	2940	0
104	20240328	175400	332110760	2940	2940	2940	2940	0
105	20240328	175300	332110760	2940	2940	2940	2940	0
106	20240328	175200	332110760	2940	2940	2940	2940	0
107	20240328	175100	332110760	2940	2940	2940	2940	0
108	20240328	175000	332110760	2940	2940	2940	2940	0
109	20240328	174900	332110760	2940	2940	2940	2940	0
110	20240328	174800	332110760	2940	2940	2940	2940	0
111	20240328	174700	332110760	2940	2940	2940	2940	0
112	20240328	174600	332110760	2940	2940	2940	2940	0
113	20240328	174500	332110760	2940	2940	2940	2940	0
114	20240328	174400	332110760	2940	2940	2940	2940	0
115	20240328	174300	332110760	2940	2940	2940	2940	0
116	20240328	174200	332110760	2940	2940	2940	2940	0
117	20240328	174100	332110760	2940	2940	2940	2940	0
118	20240328	174000	332110760	2940	2940	2940	2940	0
119	20240328	173900	332110760	2940	2940	2940	2940	0
120	20240328	173800	332110760	2940	2940	2940	2940	0
121	20240328	173700	332110760	2940	2940	2940	2940	0
122	20240328	173600	332110760	2940	2940	2940	2940	718
123	20240328	173500	332110760	2940	2940	2940	2940	0
124	20240328	173400	332110760	2940	2940	2940	2940	0
125	20240328	173300	332110760	2940	2940	2940	2940	0
126	20240328	173200	332110760	2940	2940	2940	2940	0
127	20240328	173100	332110760	2940	2940	2940	2940	0
128	20240328	173000	332110760	2940	2940	2940	2940	0
129	20240328	172900	332110760	2940	2940	2940	2940	0
130	20240328	172800	332110760	2940	2940	2940	2940	0
131	20240328	172700	332110760	2940	2940	2940	2940	0
132	20240328	172600	332110760	2940	2940	2940	2940	0
133	20240328	172500	332110760	2940	2940	2940	2940	0
134	20240328	172400	332110760	2940	2940	2940	2940	0
135	20240328	172300	332110760	2940	2940	2940	2940	0
136	20240328	172200	332110760	2940	2940	2940	2940	0
137	20240328	172100	332110760	2940	2940	2940	2940	0
138	20240328	172000	332110760	2940	2940	2940	2940	0
139	20240328	171900	332110760	2940	2940	2940	2940	0
140	20240328	171800	332110760	2940	2940	2940	2940	0
141	20240328	171700	332110760	2940	2940	2940	2940	0
142	20240328	171600	332110760	2940	2940	2940	2940	0
143	20240328	171500	332110760	2940	2940	2940	2940	0
144	20240328	171400	332110760	2940	2940	2940	2940	0
145	20240328	171300	332110760	2940	2940	2940	2940	0
146	20240328	171200	332110760	2940	2940	2940	2940	0
147	20240328	171100	332110760	2940	2940	2940	2940	0
148	20240328	171000	332110760	2940	2940	2940	2940	0
149	20240328	170900	332110760	2940	2940	2940	2940	0
150	20240328	170800	332110760	2940	2940	2940	2940	0
151	20240328	170700	332110760	2940	2940	2940	2940	0
152	20240328	170600	332110760	2940	2940	2940	2940	718
153	20240328	170500	332110760	2940	2940	2940	2940	0
154	20240328	170400	332110760	2940	2940	2940	2940	0
155	20240328	170300	332110760	2940	2940	2940	2940	0
156	20240328	170200	332110760	2940	2940	2940	2940	0
157	20240328	170100	332110760	2940	2940	2940	2940	0
158	20240328	170000	332110760	2940	2940	2940	2940	0
159	20240328	165900	332110760	2940	2940	2940	2940	0
160	20240328	165800	332110760	2940	2940	2940	2940	0
161	20240328	165700	332110760	2940	2940	2940	2940	0
162	20240328	165600	332110760	2940	2940	2940	2940	0
163	20240328	165500	332110760	2940	2940	2940	2940	0
164	20240328	165400	332110760	2940	2940	2940	2940	0
165	20240328	165300	332110760	2940	2940	2940	2940	0
166	20240328	165200	332110760	2940	2940	2940	2940	0
167	20240328	165100	332110760	2940	2940	2940	2940	0
168	20240328	165000	332110760	2940	2940	2940	2940	0
169	20240328	164900	332110760	2940	2940	2940	2940	0
170	20240328	164800	332110760	2940	2940	2940	2940	0
171	20240328	164700	332110760	2940	2940	2940	2940	0
172	20240328	164600	332110760	2940	2940	2940	2940	0
173	20240328	164500	332110760	2940	2940	2940	2940	0
174	20240328	164400	332110760	2940	2940	2940	2940	0
175	20240328	164300	332110760	2940	2940	2940	2940	0
176	20240328	164200	332110760	2940	2940	2940	2940	0
177	20240328	164100	332110760	2940	2940	2940	2940	0
178	20240328	164000	332110760	2940	2940	2940	2940	0
179	20240328	163900	332110760	2940	2940	2940	2940	0
180	20240328	163800	332110760	2940	2940	2940	2940	0
181	20240328	163700	332110760	2940	2940	2940	2940	0
182	20240328	163600	332110760	2940	2940	2940	2940	718
183	20240328	163500	332110760	2940	2940	2940	2940	0
184	20240328	163400	332110760	2940	2940	2940	2940	0
185	20240328	163300	332110760	2940	2940	2940	2940	0
186	20240328	163200	332110760	2940	2940	2940	2940	0
187	20240328	163100	332110760	2940	2940	2940	2940	0
188	20240328	163000	332110760	2940	2940	2940	2940	0
189	20240328	162900	332110760	2940	2940	2940	2940	0
190	20240328	162800	332110760	2940	2940	2940	2940	0
191	20240328	162700	332110760	2940	2940	2940	2940	0
192	20240328	162600	332110760	2940	2940	2940	2940	0
193	20240328	162500	332110760	2940	2940	2940	2940	0
194	20240328	162400	332110760	2940	2940	2940	2940	0
195	20240328	162300	332110760	2940	2940	2940	2940	0
196	20240328	162200	332110760	2940	2940	2940	2940	0
197	20240328	162100	332110760	2940	2940	2940	2940	0
198	20240328	162000	332110760	2940	2940	2940	2940	0
199	20240328	161900	332110760	2940	2940	2940	2940	0
200	20240328	161800	332110760	2940	2940	2940	2940	0
201	20240328	161700	332110760	2940	2940	2940	2940	0
202	20240328	161600	332110760	2940	2940	2940	2940	0
203	20240328	161500	332110760	2940	2940	2940	2940	0
204	20240328	161400	332110760	2940	2940	2940	2940	0
205	20240328	161300	332110760	2940	2940	2940	2940	0
206	20240328	161200	332110760	2940	2940	2940	2940	0
207	20240328	161100	332110760	2940	2940	2940	2940	0
208	20240328	161000	332110760	2940	2940	2940	2940	0
209	20240328	160900	332110760	2940	2940	2940	2940	0
210	20240328	160800	332110760	2940	2940	2940	2940	0
211	20240328	160700	332110760	2940	2940	2940	2940	0
212	20240328	160600	332110760	2940	2940	2940	2940	718
213	20240328	160500	332110760	2940	2940	2940	2940	0
214	20240328	160400	332110760	2940	2940	2940	2940	0
215	20240328	160300	332110760	2940	2940	2940	2940	0
216	20240328	160200	332110760	2940	2940	2940	2940	0
217	20240328	160100	332110760	2940	2940	2940	2940	0
218	20240328	160000	332110760	2940	2940	2940	2940	0
219	20240328	155900	332110760	2940	2940	2940	2940	0
220	20240328	155800	332110760	2940	2940	2940	2940	0
221	20240328	155700	332110760	2940	2940	2940	2940	0
222	20240328	155600	332110760	2940	2940	2940	2940	0
223	20240328	155500	332110760	2940	2940	2940	2940	0
224	20240328	155400	332110760	2940	2940	2940	2940	0
225	20240328	155300	332110760	2940	2940	2940	2940	0
226	20240328	155200	332110760	2940	2940	2940	2940	0
227	20240328	155100	332110760	2940	2940	2940	2940	0
228	20240328	155000	332110760	2940	2940	2940	2940	0
229	20240328	154900	332110760	2940	2940	2940	2940	0
230	20240328	154800	332110760	2940	2940	2940	2940	0
231	20240328	154700	332110760	2940	2940	2940	2940	0
232	20240328	154600	332110760	2940	2940	2940	2940	0
233	20240328	154500	332110760	2940	2940	2940	2940	0
234	20240328	154400	332110760	2940	2940	2940	2940	0
235	20240328	154300	332110760	2940	2940	2940	2940	0
236	20240328	154200	332110760	2940	2940	2940	2940	0
237	20240328	154100	332110760	2940	2940	2940	2940	0
238	20240328	154000	332110760	2940	2940	2940	2940	0
239	20240328	153900	332110760	2940	2940	2940	2940	0
240	20240328	153800	332110760	2940	2940	2940	2940	0
241	20240328	153700	332110760	2940	2940	2940	2940	0
242	20240328	153600	332110760	2940	2940	2940	2940	718
243	20240328	153500	332110760	2940	2940	2940	2940	0
244	20240328	153400	332110760	2940	2940	2940	2940	0
245	20240328	153300	332110760	2940	2940	2940	2940	0
246	20240328	153200	332110760	2940	2940	2940	2940	0
247	20240328	153100	332110760	2940	2940	2940	2940	0
248	20240328	153000	332110760	2940	2940	2940	2940	718
249	20240328	152900	329999840	2940	2940	2940	2940	0
250	20240328	152800	329999840	2940	2940	2940	2940	0
251	20240328	152700	329999840	2940	2940	2940	2940	0
252	20240328	152600	329999840	2940	2940	2940	2940	0
253	20240328	152500	329999840	2940	2940	2940	2940	0
254	20240328	152400	329999840	2940	2940	2940	2940	0
255	20240328	152300	329999840	2940	2940	2940	2940	0
256	20240328	152200	329999840	2940	2940	2940	2940	0
257	20240328	152100	329999840	2940	2940	2940	2940	0
258	20240328	152000	329999840	2940	2940	2940	2940	0
259	20240328	151900	329999840	2940	2940	2940	2940	0
260	20240328	151800	329999840	2940	2940	2940	2940	0
261	20240328	151700	329999840	2940	2935	2940	2935	1137
262	20240328	151600	326662735	2940	2940	2940	2940	2
263	20240328	151500	326656855	2940	2940	2940	2935	1102
264	20240328	151400	323422475	2935	2930	2940	2930	710
265	20240328	151300	321339575	2940	2940	2940	2940	0
266	20240328	151200	321339575	2940	2940	2940	2940	0
267	20240328	151100	321339575	2940	2940	2940	2940	0
268	20240328	151000	321339575	2940	2940	2940	2940	17
269	20240328	150900	321289595	2940	2940	2940	2935	292
270	20240328	150800	320432420	2935	2935	2935	2935	0
271	20240328	150700	320432420	2935	2935	2935	2935	0
272	20240328	150600	320432420	2935	2935	2935	2935	232
273	20240328	150500	319751500	2935	2935	2935	2935	60
274	20240328	150400	319575400	2935	2935	2935	2935	0
275	20240328	150300	319575400	2935	2935	2935	2935	1000
276	20240328	150200	316640400	2935	2935	2935	2935	5
277	20240328	150100	316625725	2930	2935	2935	2930	340
278	20240328	150000	315628550	2935	2935	2935	2935	428
279	20240328	145900	314372370	2935	2935	2935	2935	3
280	20240328	145800	314363565	2935	2935	2935	2935	0
281	20240328	145700	314363565	2935	2935	2935	2935	2
282	20240328	145600	314357695	2940	2940	2940	2940	0
283	20240328	145500	314357695	2940	2940	2940	2940	0
284	20240328	145400	314357695	2940	2940	2940	2940	20
285	20240328	145300	314298895	2940	2940	2940	2940	10
286	20240328	145200	314269495	2940	2940	2940	2940	0
287	20240328	145100	314269495	2940	2940	2940	2940	0
288	20240328	145000	314269495	2940	2940	2940	2940	0
289	20240328	144900	314269495	2940	2940	2940	2940	0
290	20240328	144800	314269495	2940	2940	2940	2940	0
291	20240328	144700	314269495	2940	2940	2940	2940	0
292	20240328	144600	314269495	2940	2940	2940	2940	0
293	20240328	144500	314269495	2940	2940	2940	2940	78
294	20240328	144400	314040175	2940	2940	2940	2940	0
295	20240328	144300	314040175	2940	2940	2940	2940	0
296	20240328	144200	314040175	2940	2940	2940	2940	0
297	20240328	144100	314040175	2940	2940	2940	2940	1
298	20240328	144000	314037235	2935	2935	2935	2935	300
299	20240328	143900	313156735	2930	2940	2940	2930	602
300	20240328	143800	311389860	2940	2940	2940	2940	0
301	20240328	143700	311389860	2940	2940	2940	2940	0
302	20240328	143600	311389860	2940	2935	2940	2935	25
303	20240328	143500	311316480	2930	2930	2930	2930	0
304	20240328	143400	311316480	2930	2935	2935	2930	151
305	20240328	143300	310873895	2935	2935	2935	2935	9
306	20240328	143200	310847480	2935	2935	2935	2935	517
307	20240328	143100	309330085	2940	2935	2940	2935	201
308	20240328	143000	308740145	2940	2940	2940	2940	0
309	20240328	142900	308740145	2940	2940	2940	2940	0
310	20240328	142800	308740145	2940	2940	2940	2940	1
311	20240328	142700	308737205	2940	2935	2940	2935	91
312	20240328	142600	308470115	2930	2930	2930	2930	0
313	20240328	142500	308470115	2930	2935	2935	2930	1188
314	20240328	142400	304985575	2940	2940	2940	2940	0
315	20240328	142300	304985575	2940	2940	2940	2940	0
316	20240328	142200	304985575	2940	2940	2940	2940	0
317	20240328	142100	304985575	2940	2940	2940	2940	0
318	20240328	142000	304985575	2940	2940	2940	2940	0
319	20240328	141900	304985575	2940	2940	2940	2940	0
320	20240328	141800	304985575	2940	2940	2940	2940	0
321	20240328	141700	304985575	2940	2940	2940	2940	30
322	20240328	141600	304897375	2940	2940	2940	2940	0
323	20240328	141500	304897375	2940	2940	2940	2940	0
324	20240328	141400	304897375	2940	2940	2940	2940	0
325	20240328	141300	304897375	2940	2940	2940	2940	0
326	20240328	141200	304897375	2940	2940	2940	2940	10
327	20240328	141100	304867975	2940	2940	2940	2940	0
328	20240328	141000	304867975	2940	2940	2940	2940	10
329	20240328	140900	304838575	2940	2940	2940	2940	0
330	20240328	140800	304838575	2940	2940	2940	2940	0
331	20240328	140700	304838575	2940	2940	2940	2940	0
332	20240328	140600	304838575	2940	2935	2940	2935	2597
333	20240328	140500	297216355	2940	2940	2940	2940	0
334	20240328	140400	297216355	2940	2940	2940	2940	0
335	20240328	140300	297216355	2940	2940	2940	2940	0
336	20240328	140200	297216355	2940	2940	2940	2940	50
337	20240328	140100	297069355	2940	2940	2940	2940	18
338	20240328	140000	297016435	2935	2935	2935	2935	0
339	20240328	135900	297016435	2935	2935	2935	2935	0
340	20240328	135800	297016435	2935	2935	2935	2935	0
341	20240328	135700	297016435	2935	2940	2940	2935	17
342	20240328	135600	296966505	2940	2935	2940	2935	1167
343	20240328	135500	293541305	2945	2945	2945	2945	0
344	20240328	135400	293541305	2945	2945	2945	2945	0
345	20240328	135300	293541305	2945	2945	2945	2945	0
346	20240328	135200	293541305	2945	2945	2945	2945	0
347	20240328	135100	293541305	2945	2945	2945	2945	0
348	20240328	135000	293541305	2945	2945	2945	2945	0
349	20240328	134900	293541305	2945	2945	2945	2945	0
350	20240328	134800	293541305	2945	2945	2945	2945	30
351	20240328	134700	293452955	2945	2945	2945	2945	0
352	20240328	134600	293452955	2945	2945	2945	2945	0
353	20240328	134500	293452955	2945	2945	2945	2945	0
354	20240328	134400	293452955	2945	2945	2945	2945	0
355	20240328	134300	293452955	2945	2945	2945	2945	0
356	20240328	134200	293452955	2945	2945	2945	2945	0
357	20240328	134100	293452955	2945	2945	2945	2945	0
358	20240328	134000	293452955	2945	2945	2945	2945	1
359	20240328	133900	293450010	2950	2950	2950	2950	0
360	20240328	133800	293450010	2950	2950	2950	2950	0
361	20240328	133700	293450010	2950	2950	2950	2950	0
362	20240328	133600	293450010	2950	2950	2950	2950	0
363	20240328	133500	293450010	2950	2950	2950	2950	0
364	20240328	133400	293450010	2950	2950	2950	2950	0
365	20240328	133300	293450010	2950	2950	2950	2950	0
366	20240328	133200	293450010	2950	2950	2950	2950	0
367	20240328	133100	293450010	2950	2935	2950	2930	14825
368	20240328	133000	249972760	2950	2950	2950	2950	0
369	20240328	132900	249972760	2950	2950	2950	2950	0
370	20240328	132800	249972760	2950	2950	2950	2950	0
371	20240328	132700	249972760	2950	2950	2950	2950	2
372	20240328	132600	249966860	2935	2935	2935	2935	0
373	20240328	132500	249966860	2935	2935	2935	2935	0
374	20240328	132400	249966860	2935	2935	2935	2935	0
375	20240328	132300	249966860	2935	2935	2935	2935	2
376	20240328	132200	249960990	2935	2935	2935	2935	0
377	20240328	132100	249960990	2935	2940	2940	2935	38
378	20240328	132000	249849415	2950	2950	2950	2950	0
379	20240328	131900	249849415	2950	2950	2950	2950	0
380	20240328	131800	249849415	2950	2950	2950	2950	0
381	20240328	131700	249849415	2950	2950	2950	2950	1
382	20240328	131600	249846465	2940	2940	2940	2940	23
383	20240328	131500	249778845	2940	2940	2940	2940	0
384	20240328	131400	249778845	2940	2940	2940	2940	0
385	20240328	131300	249778845	2940	2940	2940	2940	0
386	20240328	131200	249778845	2940	2940	2940	2940	27
387	20240328	131100	249699465	2940	2940	2940	2940	0
388	20240328	131000	249699465	2940	2940	2940	2940	35
389	20240328	130900	249596565	2940	2940	2940	2940	0
390	20240328	130800	249596565	2940	2940	2940	2940	568
391	20240328	130700	247926645	2940	2940	2940	2940	100
392	20240328	130600	247632645	2940	2940	2940	2940	0
393	20240328	130500	247632645	2940	2940	2940	2940	2
394	20240328	130400	247626765	2940	2940	2940	2940	322
395	20240328	130300	246680085	2950	2950	2950	2950	0
396	20240328	130200	246680085	2950	2950	2950	2950	2
397	20240328	130100	246674185	2945	2945	2945	2945	500
398	20240328	130000	245201685	2945	2945	2945	2945	0
399	20240328	125900	245201685	2945	2945	2945	2945	4
400	20240328	125800	245189905	2945	2945	2945	2945	0
401	20240328	125700	245189905	2945	2945	2945	2945	0
402	20240328	125600	245189905	2945	2945	2945	2945	100
403	20240328	125500	244895405	2945	2945	2945	2945	500
404	20240328	125400	243422905	2945	2940	2945	2940	749
405	20240328	125300	241220840	2940	2940	2940	2940	50
406	20240328	125200	241073840	2940	2940	2940	2940	0
407	20240328	125100	241073840	2940	2940	2940	2940	0
408	20240328	125000	241073840	2940	2940	2940	2940	0
409	20240328	124900	241073840	2940	2940	2940	2940	1
410	20240328	124800	241070900	2940	2940	2940	2940	0
411	20240328	124700	241070900	2940	2940	2940	2940	0
412	20240328	124600	241070900	2940	2940	2940	2940	0
413	20240328	124500	241070900	2940	2935	2940	2935	2144
414	20240328	124400	234778255	2940	2940	2940	2940	40
415	20240328	124300	234660655	2945	2945	2945	2945	10
416	20240328	124200	234631205	2950	2950	2950	2950	0
417	20240328	124100	234631205	2950	2950	2950	2950	0
418	20240328	124000	234631205	2950	2950	2950	2950	0
419	20240328	123900	234631205	2950	2950	2950	2950	300
420	20240328	123800	233746205	2940	2940	2940	2940	0
421	20240328	123700	233746205	2940	2940	2940	2940	302
422	20240328	123600	232858325	2950	2950	2950	2950	2
423	20240328	123500	232852425	2950	2950	2950	2950	0
424	20240328	123400	232852425	2950	2950	2950	2950	0
425	20240328	123300	232852425	2950	2950	2950	2950	0
426	20240328	123200	232852425	2950	2950	2950	2950	0
427	20240328	123100	232852425	2950	2950	2950	2950	0
428	20240328	123000	232852425	2950	2950	2950	2950	0
429	20240328	122900	232852425	2950	2945	2950	2940	65
430	20240328	122800	232661025	2940	2940	2940	2940	0
431	20240328	122700	232661025	2940	2940	2940	2940	0
432	20240328	122600	232661025	2940	2940	2940	2940	0
433	20240328	122500	232661025	2940	2940	2940	2940	661
434	20240328	122400	230717685	2940	2940	2940	2940	0
435	20240328	122300	230717685	2940	2940	2940	2940	15
436	20240328	122200	230673585	2940	2940	2940	2940	0
437	20240328	122100	230673585	2940	2940	2940	2940	67
438	20240328	122000	230476605	2940	2940	2940	2940	10
439	20240328	121900	230447205	2935	2935	2935	2935	3
440	20240328	121800	230438400	2940	2940	2940	2940	0
441	20240328	121700	230438400	2940	2940	2940	2940	13
442	20240328	121600	230400180	2940	2940	2940	2940	0
443	20240328	121500	230400180	2940	2940	2940	2940	0
444	20240328	121400	230400180	2940	2940	2940	2940	0
445	20240328	121300	230400180	2940	2940	2940	2940	0
446	20240328	121200	230400180	2940	2940	2940	2940	20
447	20240328	121100	230341380	2940	2940	2940	2940	1
448	20240328	121000	230338440	2935	2935	2935	2935	1233
449	20240328	120900	226719585	2940	2940	2940	2940	113
450	20240328	120800	226387365	2940	2940	2940	2940	0
451	20240328	120700	226387365	2940	2940	2940	2940	2
452	20240328	120600	226381485	2945	2945	2945	2945	0
453	20240328	120500	226381485	2945	2945	2945	2945	0
454	20240328	120400	226381485	2945	2945	2945	2945	1
455	20240328	120300	226378540	2940	2945	2945	2940	219
456	20240328	120200	225734675	2940	2940	2940	2940	0
457	20240328	120100	225734675	2940	2945	2945	2940	1373
458	20240328	120000	221697195	2950	2950	2950	2950	0
459	20240328	115900	221697195	2950	2950	2950	2950	0
460	20240328	115800	221697195	2950	2950	2950	2950	0
461	20240328	115700	221697195	2950	2950	2950	2950	0
462	20240328	115600	221697195	2950	2950	2950	2950	0
463	20240328	115500	221697195	2950	2950	2950	2950	5
464	20240328	115400	221682445	2950	2950	2950	2950	0
465	20240328	115300	221682445	2950	2950	2950	2950	0
466	20240328	115200	221682445	2950	2950	2950	2950	0
467	20240328	115100	221682445	2950	2950	2950	2950	0
468	20240328	115000	221682445	2950	2950	2950	2950	0
469	20240328	114900	221682445	2950	2950	2950	2950	0
470	20240328	114800	221682445	2950	2950	2950	2950	0
471	20240328	114700	221682445	2950	2950	2950	2950	0
472	20240328	114600	221682445	2950	2950	2950	2950	0
473	20240328	114500	221682445	2950	2950	2950	2950	0
474	20240328	114400	221682445	2950	2950	2950	2950	0
475	20240328	114300	221682445	2950	2950	2950	2950	0
476	20240328	114200	221682445	2950	2950	2950	2950	0
477	20240328	114100	221682445	2950	2950	2950	2950	0
478	20240328	114000	221682445	2950	2950	2950	2950	0
479	20240328	113900	221682445	2950	2950	2950	2950	1
480	20240328	113800	221679495	2945	2945	2945	2945	0
481	20240328	113700	221679495	2945	2945	2945	2945	0
482	20240328	113600	221679495	2945	2945	2945	2945	0
483	20240328	113500	221679495	2945	2945	2945	2945	0
484	20240328	113400	221679495	2945	2945	2945	2945	0
485	20240328	113300	221679495	2945	2945	2945	2945	1
486	20240328	113200	221676550	2950	2950	2950	2950	0
487	20240328	113100	221676550	2950	2950	2950	2950	0
488	20240328	113000	221676550	2950	2950	2950	2950	590
489	20240328	112900	219936050	2950	2950	2950	2950	0
490	20240328	112800	219936050	2950	2950	2950	2950	2067
491	20240328	112700	213838400	2950	2950	2950	2950	0
492	20240328	112600	213838400	2950	2950	2950	2950	0
493	20240328	112500	213838400	2950	2950	2950	2950	1000
494	20240328	112400	210888400	2950	2955	2955	2950	325
495	20240328	112300	209929625	2955	2955	2955	2955	5
496	20240328	112200	209914850	2955	2955	2955	2955	1
497	20240328	112100	209911895	2950	2950	2950	2950	0
498	20240328	112000	209911895	2950	2950	2950	2950	100
499	20240328	111900	209616895	2950	2950	2950	2950	2300
500	20240328	111800	202831895	2955	2955	2955	2955	0
501	20240328	111700	202831895	2955	2955	2955	2955	0
502	20240328	111600	202831895	2955	2955	2955	2955	0
503	20240328	111500	202831895	2955	2955	2955	2955	0
504	20240328	111400	202831895	2955	2955	2955	2955	0
505	20240328	111300	202831895	2955	2955	2955	2955	1
506	20240328	111200	202828940	2955	2955	2955	2955	10
507	20240328	111100	202799390	2955	2955	2955	2955	0
508	20240328	111000	202799390	2955	2955	2955	2955	0
509	20240328	110900	202799390	2955	2955	2955	2955	0
510	20240328	110800	202799390	2955	2950	2955	2950	1501
511	20240328	110700	198371435	2955	2955	2955	2955	1
512	20240328	110600	198368480	2950	2950	2950	2950	642
513	20240328	110500	196474580	2950	2950	2950	2950	0
514	20240328	110400	196474580	2950	2950	2950	2950	6000
515	20240328	110300	178774580	2955	2955	2955	2955	0
516	20240328	110200	178774580	2955	2955	2955	2955	1
517	20240328	110100	178771625	2950	2950	2950	2950	400
518	20240328	110000	177591625	2950	2950	2950	2950	0
519	20240328	105900	177591625	2950	2950	2950	2950	0
520	20240328	105800	177591625	2950	2950	2950	2950	55
521	20240328	105700	177429375	2950	2950	2950	2950	172
522	20240328	105600	176921975	2955	2955	2955	2955	0
523	20240328	105500	176921975	2955	2955	2955	2955	0
524	20240328	105400	176921975	2955	2940	2955	2940	191
525	20240328	105300	176360420	2955	2955	2955	2955	0
526	20240328	105200	176360420	2955	2955	2955	2955	4
527	20240328	105100	176348600	2955	2945	2955	2945	11001
528	20240328	105000	143850470	2945	2945	2945	2945	1
529	20240328	104900	143847525	2945	2945	2945	2945	0
530	20240328	104800	143847525	2945	2945	2945	2945	1
531	20240328	104700	143844580	2940	2940	2940	2940	0
532	20240328	104600	143844580	2940	2940	2940	2940	2076
533	20240328	104500	137741140	2940	2940	2940	2940	0
534	20240328	104400	137741140	2940	2940	2940	2940	0
535	20240328	104300	137741140	2940	2940	2940	2940	0
536	20240328	104200	137741140	2940	2940	2940	2940	0
537	20240328	104100	137741140	2940	2940	2940	2940	0
538	20240328	104000	137741140	2940	2940	2940	2940	9
539	20240328	103900	137714680	2940	2940	2940	2940	10
540	20240328	103800	137685280	2940	2940	2940	2940	0
541	20240328	103700	137685280	2940	2940	2940	2940	0
542	20240328	103600	137685280	2940	2940	2940	2940	0
543	20240328	103500	137685280	2940	2940	2940	2940	0
544	20240328	103400	137685280	2940	2940	2940	2940	0
545	20240328	103300	137685280	2940	2940	2940	2940	34
546	20240328	103200	137585320	2940	2940	2940	2940	100
547	20240328	103100	137291320	2940	2940	2940	2940	1
548	20240328	103000	137288380	2940	2940	2940	2940	100
549	20240328	102900	136994380	2940	2940	2940	2940	3000
550	20240328	102800	128174380	2940	2940	2940	2940	0
551	20240328	102700	128174380	2940	2940	2940	2940	20
552	20240328	102600	128115580	2945	2945	2945	2945	0
553	20240328	102500	128115580	2945	2945	2945	2945	0
554	20240328	102400	128115580	2945	2945	2945	2945	0
555	20240328	102300	128115580	2945	2945	2945	2945	0
556	20240328	102200	128115580	2945	2945	2945	2945	0
557	20240328	102100	128115580	2945	2945	2945	2945	0
558	20240328	102000	128115580	2945	2945	2945	2945	0
559	20240328	101900	128115580	2945	2945	2945	2945	0
560	20240328	101800	128115580	2945	2945	2945	2945	0
561	20240328	101700	128115580	2945	2945	2945	2945	0
562	20240328	101600	128115580	2945	2945	2945	2945	0
563	20240328	101500	128115580	2945	2945	2945	2945	0
564	20240328	101400	128115580	2945	2945	2945	2945	10
565	20240328	101300	128086130	2945	2945	2945	2945	1
566	20240328	101200	128083185	2930	2930	2930	2930	0
567	20240328	101100	128083185	2930	2945	2945	2930	6465
568	20240328	101000	109108265	2945	2945	2945	2945	0
569	20240328	100900	109108265	2945	2945	2945	2945	1
570	20240328	100800	109105320	2945	2945	2945	2945	67
571	20240328	100700	108908005	2945	2945	2945	2945	1120
572	20240328	100600	105609605	2950	2950	2950	2950	0
573	20240328	100500	105609605	2950	2945	2950	2945	11
574	20240328	100400	105577205	2945	2945	2945	2945	0
575	20240328	100300	105577205	2945	2945	2945	2945	10
576	20240328	100200	105547755	2945	2945	2945	2945	0
577	20240328	100100	105547755	2945	2950	2950	2945	2289
578	20240328	100000	98801605	2950	2950	2950	2950	0
579	20240328	095900	98801605	2950	2950	2950	2950	1
580	20240328	095800	98798655	2945	2945	2945	2945	0
581	20240328	095700	98798655	2945	2950	2950	2945	2000
582	20240328	095600	92906645	2950	2955	2955	2950	1857
583	20240328	095500	87428485	2955	2955	2955	2955	1
584	20240328	095400	87425530	2955	2955	2955	2955	1
585	20240328	095300	87422575	2955	2955	2955	2955	1
586	20240328	095200	87419620	2945	2945	2945	2945	0
587	20240328	095100	87419620	2945	2945	2945	2945	0
588	20240328	095000	87419620	2945	2945	2945	2945	0
589	20240328	094900	87419620	2945	2945	2945	2945	6
590	20240328	094800	87401950	2955	2950	2955	2950	3000
591	20240328	094700	78544230	2950	2950	2950	2950	1
592	20240328	094600	78541280	2940	2940	2940	2940	301
593	20240328	094500	77656340	2940	2940	2940	2940	0
594	20240328	094400	77656340	2940	2940	2940	2940	0
595	20240328	094300	77656340	2940	2940	2940	2940	267
596	20240328	094200	76871360	2950	2950	2950	2950	0
597	20240328	094100	76871360	2950	2950	2950	2950	1
598	20240328	094000	76868410	2940	2940	2940	2940	200
599	20240328	093900	76280410	2935	2935	2935	2935	750
600	20240328	093800	74079160	2935	2935	2935	2935	0
601	20240328	093700	74079160	2935	2935	2935	2935	1450
602	20240328	093600	69823410	2940	2940	2940	2940	3120
603	20240328	093500	60650610	2950	2950	2950	2950	0
604	20240328	093400	60650610	2950	2950	2950	2950	3
605	20240328	093300	60641760	2940	2940	2940	2940	0
606	20240328	093200	60641760	2940	2940	2940	2940	0
607	20240328	093100	60641760	2940	2940	2940	2940	0
608	20240328	093000	60641760	2940	2940	2940	2940	0
609	20240328	092900	60641760	2940	2950	2950	2940	259
610	20240328	092800	59880290	2940	2940	2940	2940	1001
611	20240328	092700	56937350	2950	2950	2950	2950	1
612	20240328	092600	56934400	2940	2940	2940	2940	0
613	20240328	092500	56934400	2940	2940	2940	2940	167
614	20240328	092400	56443420	2950	2935	2950	2935	101
615	20240328	092300	56146970	2940	2940	2940	2940	2269
616	20240328	092200	49476110	2940	2940	2940	2940	0
617	20240328	092100	49476110	2940	2940	2940	2940	0
618	20240328	092000	49476110	2940	2940	2940	2940	0
619	20240328	091900	49476110	2940	2940	2940	2940	100
620	20240328	091800	49182110	2930	2940	2940	2930	5195
621	20240328	091700	33938895	2940	2940	2940	2940	0
622	20240328	091600	33938895	2940	2945	2945	2940	35
623	20240328	091500	33835960	2940	2940	2940	2940	0
624	20240328	091400	33835960	2940	2940	2940	2940	169
625	20240328	091300	33339100	2940	2940	2940	2940	0
626	20240328	091200	33339100	2940	2950	2950	2940	1040
627	20240328	091100	30279840	2960	2960	2960	2960	0
628	20240328	091000	30279840	2960	2960	2960	2960	0
629	20240328	090900	30279840	2960	2960	2960	2960	0
630	20240328	090800	30279840	2960	2960	2960	2960	0
631	20240328	090700	30279840	2960	2960	2960	2960	0
632	20240328	090600	30279840	2960	2960	2960	2960	0
633	20240328	090500	30279840	2960	2960	2960	2960	0
634	20240328	090400	30279840	2960	2960	2960	2960	2385
635	20240328	090300	23220240	2960	2960	2960	2955	705
636	20240328	090200	21136940	2940	2940	2940	2940	55
637	20240328	090100	20975240	2940	2955	2955	2940	2190
638	20240328	090000	14511290	2955	2960	2960	2945	4915