KissMeData/239340/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	202300	280794330	2905	2905	2905	2905	3554
3	20240329	202200	280794330	2905	2905	2905	2905	0
4	20240329	202100	280794330	2905	2905	2905	2905	0
5	20240329	202000	280794330	2905	2905	2905	2905	0
6	20240329	201900	280794330	2905	2905	2905	2905	0
7	20240329	201800	280794330	2905	2905	2905	2905	0
8	20240329	201700	280794330	2905	2905	2905	2905	0
9	20240329	201600	280794330	2905	2905	2905	2905	0
10	20240329	201500	280794330	2905	2905	2905	2905	0
11	20240329	201400	280794330	2905	2905	2905	2905	0
12	20240329	201300	280794330	2905	2905	2905	2905	0
13	20240329	201200	280794330	2905	2905	2905	2905	0
14	20240329	201100	280794330	2905	2905	2905	2905	0
15	20240329	201000	280794330	2905	2905	2905	2905	0
16	20240329	200900	280794330	2905	2905	2905	2905	0
17	20240329	200800	280794330	2905	2905	2905	2905	0
18	20240329	200700	280794330	2905	2905	2905	2905	0
19	20240329	200600	280794330	2905	2905	2905	2905	0
20	20240329	200500	280794330	2905	2905	2905	2905	0
21	20240329	200400	280794330	2905	2905	2905	2905	0
22	20240329	200300	280794330	2905	2905	2905	2905	0
23	20240329	200200	280794330	2905	2905	2905	2905	0
24	20240329	200100	280794330	2905	2905	2905	2905	0
25	20240329	200000	280794330	2905	2905	2905	2905	0
26	20240329	195900	280794330	2905	2905	2905	2905	0
27	20240329	195800	280794330	2905	2905	2905	2905	0
28	20240329	195700	280794330	2905	2905	2905	2905	0
29	20240329	195600	280794330	2905	2905	2905	2905	0
30	20240329	195500	280794330	2905	2905	2905	2905	0
31	20240329	195400	280794330	2905	2905	2905	2905	0
32	20240329	195300	280794330	2905	2905	2905	2905	3554
33	20240329	195200	280794330	2905	2905	2905	2905	0
34	20240329	195100	280794330	2905	2905	2905	2905	0
35	20240329	195000	280794330	2905	2905	2905	2905	0
36	20240329	194900	280794330	2905	2905	2905	2905	0
37	20240329	194800	280794330	2905	2905	2905	2905	0
38	20240329	194700	280794330	2905	2905	2905	2905	0
39	20240329	194600	280794330	2905	2905	2905	2905	0
40	20240329	194500	280794330	2905	2905	2905	2905	0
41	20240329	194400	280794330	2905	2905	2905	2905	0
42	20240329	194300	280794330	2905	2905	2905	2905	0
43	20240329	194200	280794330	2905	2905	2905	2905	0
44	20240329	194100	280794330	2905	2905	2905	2905	0
45	20240329	194000	280794330	2905	2905	2905	2905	0
46	20240329	193900	280794330	2905	2905	2905	2905	0
47	20240329	193800	280794330	2905	2905	2905	2905	0
48	20240329	193700	280794330	2905	2905	2905	2905	0
49	20240329	193600	280794330	2905	2905	2905	2905	0
50	20240329	193500	280794330	2905	2905	2905	2905	0
51	20240329	193400	280794330	2905	2905	2905	2905	0
52	20240329	193300	280794330	2905	2905	2905	2905	0
53	20240329	193200	280794330	2905	2905	2905	2905	0
54	20240329	193100	280794330	2905	2905	2905	2905	0
55	20240329	193000	280794330	2905	2905	2905	2905	0
56	20240329	192900	280794330	2905	2905	2905	2905	0
57	20240329	192800	280794330	2905	2905	2905	2905	0
58	20240329	192700	280794330	2905	2905	2905	2905	0
59	20240329	192600	280794330	2905	2905	2905	2905	0
60	20240329	192500	280794330	2905	2905	2905	2905	0
61	20240329	192400	280794330	2905	2905	2905	2905	0
62	20240329	192300	280794330	2905	2905	2905	2905	3554
63	20240329	192200	280794330	2905	2905	2905	2905	0
64	20240329	192100	280794330	2905	2905	2905	2905	0
65	20240329	192000	280794330	2905	2905	2905	2905	0
66	20240329	191900	280794330	2905	2905	2905	2905	0
67	20240329	191800	280794330	2905	2905	2905	2905	0
68	20240329	191700	280794330	2905	2905	2905	2905	0
69	20240329	191600	280794330	2905	2905	2905	2905	0
70	20240329	191500	280794330	2905	2905	2905	2905	0
71	20240329	191400	280794330	2905	2905	2905	2905	0
72	20240329	191300	280794330	2905	2905	2905	2905	0
73	20240329	191200	280794330	2905	2905	2905	2905	0
74	20240329	191100	280794330	2905	2905	2905	2905	0
75	20240329	191000	280794330	2905	2905	2905	2905	0
76	20240329	190900	280794330	2905	2905	2905	2905	0
77	20240329	190800	280794330	2905	2905	2905	2905	0
78	20240329	190700	280794330	2905	2905	2905	2905	0
79	20240329	190600	280794330	2905	2905	2905	2905	0
80	20240329	190500	280794330	2905	2905	2905	2905	0
81	20240329	190400	280794330	2905	2905	2905	2905	0
82	20240329	190300	280794330	2905	2905	2905	2905	0
83	20240329	190200	280794330	2905	2905	2905	2905	0
84	20240329	190100	280794330	2905	2905	2905	2905	0
85	20240329	190000	280794330	2905	2905	2905	2905	0
86	20240329	185900	280794330	2905	2905	2905	2905	0
87	20240329	185800	280794330	2905	2905	2905	2905	0
88	20240329	185700	280794330	2905	2905	2905	2905	0
89	20240329	185600	280794330	2905	2905	2905	2905	0
90	20240329	185500	280794330	2905	2905	2905	2905	0
91	20240329	185400	280794330	2905	2905	2905	2905	0
92	20240329	185300	280794330	2905	2905	2905	2905	3554
93	20240329	185200	280794330	2905	2905	2905	2905	0
94	20240329	185100	280794330	2905	2905	2905	2905	0
95	20240329	185000	280794330	2905	2905	2905	2905	0
96	20240329	184900	280794330	2905	2905	2905	2905	0
97	20240329	184800	280794330	2905	2905	2905	2905	0
98	20240329	184700	280794330	2905	2905	2905	2905	0
99	20240329	184600	280794330	2905	2905	2905	2905	0
100	20240329	184500	280794330	2905	2905	2905	2905	0
101	20240329	184400	280794330	2905	2905	2905	2905	0
102	20240329	184300	280794330	2905	2905	2905	2905	0
103	20240329	184200	280794330	2905	2905	2905	2905	0
104	20240329	184100	280794330	2905	2905	2905	2905	0
105	20240329	184000	280794330	2905	2905	2905	2905	0
106	20240329	183900	280794330	2905	2905	2905	2905	0
107	20240329	183800	280794330	2905	2905	2905	2905	0
108	20240329	183700	280794330	2905	2905	2905	2905	0
109	20240329	183600	280794330	2905	2905	2905	2905	0
110	20240329	183500	280794330	2905	2905	2905	2905	0
111	20240329	183400	280794330	2905	2905	2905	2905	0
112	20240329	183300	280794330	2905	2905	2905	2905	0
113	20240329	183200	280794330	2905	2905	2905	2905	0
114	20240329	183100	280794330	2905	2905	2905	2905	0
115	20240329	183000	280794330	2905	2905	2905	2905	0
116	20240329	182900	280794330	2905	2905	2905	2905	0
117	20240329	182800	280794330	2905	2905	2905	2905	0
118	20240329	182700	280794330	2905	2905	2905	2905	0
119	20240329	182600	280794330	2905	2905	2905	2905	0
120	20240329	182500	280794330	2905	2905	2905	2905	0
121	20240329	182400	280794330	2905	2905	2905	2905	0
122	20240329	182300	280794330	2905	2905	2905	2905	3554
123	20240329	182200	280794330	2905	2905	2905	2905	0
124	20240329	182100	280794330	2905	2905	2905	2905	0
125	20240329	182000	280794330	2905	2905	2905	2905	0
126	20240329	181900	280794330	2905	2905	2905	2905	0
127	20240329	181800	280794330	2905	2905	2905	2905	0
128	20240329	181700	280794330	2905	2905	2905	2905	0
129	20240329	181600	280794330	2905	2905	2905	2905	0
130	20240329	181500	280794330	2905	2905	2905	2905	0
131	20240329	181400	280794330	2905	2905	2905	2905	0
132	20240329	181300	280794330	2905	2905	2905	2905	0
133	20240329	181200	280794330	2905	2905	2905	2905	0
134	20240329	181100	280794330	2905	2905	2905	2905	0
135	20240329	181000	280794330	2905	2905	2905	2905	0
136	20240329	180900	280794330	2905	2905	2905	2905	0
137	20240329	180800	280794330	2905	2905	2905	2905	0
138	20240329	180700	280794330	2905	2905	2905	2905	0
139	20240329	180600	280794330	2905	2905	2905	2905	0
140	20240329	180500	280794330	2905	2905	2905	2905	0
141	20240329	180400	280794330	2905	2905	2905	2905	0
142	20240329	180300	280794330	2905	2905	2905	2905	0
143	20240329	180200	280794330	2905	2905	2905	2905	0
144	20240329	180100	280794330	2905	2905	2905	2905	0
145	20240329	180000	280794330	2905	2905	2905	2905	0
146	20240329	175900	280794330	2905	2905	2905	2905	0
147	20240329	175800	280794330	2905	2905	2905	2905	0
148	20240329	175700	280794330	2905	2905	2905	2905	0
149	20240329	175600	280794330	2905	2905	2905	2905	0
150	20240329	175500	280794330	2905	2905	2905	2905	0
151	20240329	175400	280794330	2905	2905	2905	2905	0
152	20240329	175300	280794330	2905	2905	2905	2905	3554
153	20240329	175200	280794330	2905	2905	2905	2905	0
154	20240329	175100	280794330	2905	2905	2905	2905	0
155	20240329	175000	280794330	2905	2905	2905	2905	0
156	20240329	174900	280794330	2905	2905	2905	2905	0
157	20240329	174800	280794330	2905	2905	2905	2905	0
158	20240329	174700	280794330	2905	2905	2905	2905	0
159	20240329	174600	280794330	2905	2905	2905	2905	0
160	20240329	174500	280794330	2905	2905	2905	2905	0
161	20240329	174400	280794330	2905	2905	2905	2905	0
162	20240329	174300	280794330	2905	2905	2905	2905	0
163	20240329	174200	280794330	2905	2905	2905	2905	0
164	20240329	174100	280794330	2905	2905	2905	2905	0
165	20240329	174000	280794330	2905	2905	2905	2905	0
166	20240329	173900	280794330	2905	2905	2905	2905	0
167	20240329	173800	280794330	2905	2905	2905	2905	0
168	20240329	173700	280794330	2905	2905	2905	2905	0
169	20240329	173600	280794330	2905	2905	2905	2905	0
170	20240329	173500	280794330	2905	2905	2905	2905	0
171	20240329	173400	280794330	2905	2905	2905	2905	0
172	20240329	173300	280794330	2905	2905	2905	2905	0
173	20240329	173200	280794330	2905	2905	2905	2905	0
174	20240329	173100	280794330	2905	2905	2905	2905	0
175	20240329	173000	280794330	2905	2905	2905	2905	0
176	20240329	172900	280794330	2905	2905	2905	2905	0
177	20240329	172800	280794330	2905	2905	2905	2905	0
178	20240329	172700	280794330	2905	2905	2905	2905	0
179	20240329	172600	280794330	2905	2905	2905	2905	0
180	20240329	172500	280794330	2905	2905	2905	2905	0
181	20240329	172400	280794330	2905	2905	2905	2905	0
182	20240329	172300	280794330	2905	2905	2905	2905	3554
183	20240329	172200	280794330	2905	2905	2905	2905	0
184	20240329	172100	280794330	2905	2905	2905	2905	0
185	20240329	172000	280794330	2905	2905	2905	2905	0
186	20240329	171900	280794330	2905	2905	2905	2905	0
187	20240329	171800	280794330	2905	2905	2905	2905	0
188	20240329	171700	280794330	2905	2905	2905	2905	0
189	20240329	171600	280794330	2905	2905	2905	2905	0
190	20240329	171500	280794330	2905	2905	2905	2905	0
191	20240329	171400	280794330	2905	2905	2905	2905	0
192	20240329	171300	280794330	2905	2905	2905	2905	0
193	20240329	171200	280794330	2905	2905	2905	2905	0
194	20240329	171100	280794330	2905	2905	2905	2905	0
195	20240329	171000	280794330	2905	2905	2905	2905	0
196	20240329	170900	280794330	2905	2905	2905	2905	0
197	20240329	170800	280794330	2905	2905	2905	2905	0
198	20240329	170700	280794330	2905	2905	2905	2905	0
199	20240329	170600	280794330	2905	2905	2905	2905	0
200	20240329	170500	280794330	2905	2905	2905	2905	0
201	20240329	170400	280794330	2905	2905	2905	2905	0
202	20240329	170300	280794330	2905	2905	2905	2905	0
203	20240329	170200	280794330	2905	2905	2905	2905	0
204	20240329	170100	280794330	2905	2905	2905	2905	0
205	20240329	170000	280794330	2905	2905	2905	2905	0
206	20240329	165900	280794330	2905	2905	2905	2905	0
207	20240329	165800	280794330	2905	2905	2905	2905	0
208	20240329	165700	280794330	2905	2905	2905	2905	0
209	20240329	165600	280794330	2905	2905	2905	2905	0
210	20240329	165500	280794330	2905	2905	2905	2905	0
211	20240329	165400	280794330	2905	2905	2905	2905	0
212	20240329	165300	280794330	2905	2905	2905	2905	3554
213	20240329	165200	280794330	2905	2905	2905	2905	0
214	20240329	165100	280794330	2905	2905	2905	2905	0
215	20240329	165000	280794330	2905	2905	2905	2905	0
216	20240329	164900	280794330	2905	2905	2905	2905	0
217	20240329	164800	280794330	2905	2905	2905	2905	0
218	20240329	164700	280794330	2905	2905	2905	2905	0
219	20240329	164600	280794330	2905	2905	2905	2905	0
220	20240329	164500	280794330	2905	2905	2905	2905	0
221	20240329	164400	280794330	2905	2905	2905	2905	0
222	20240329	164300	280794330	2905	2905	2905	2905	0
223	20240329	164200	280794330	2905	2905	2905	2905	0
224	20240329	164100	280794330	2905	2905	2905	2905	0
225	20240329	164000	280794330	2905	2905	2905	2905	0
226	20240329	163900	280794330	2905	2905	2905	2905	0
227	20240329	163800	280794330	2905	2905	2905	2905	0
228	20240329	163700	280794330	2905	2905	2905	2905	0
229	20240329	163600	280794330	2905	2905	2905	2905	0
230	20240329	163500	280794330	2905	2905	2905	2905	0
231	20240329	163400	280794330	2905	2905	2905	2905	0
232	20240329	163300	280794330	2905	2905	2905	2905	0
233	20240329	163200	280794330	2905	2905	2905	2905	0
234	20240329	163100	280794330	2905	2905	2905	2905	0
235	20240329	163000	280794330	2905	2905	2905	2905	0
236	20240329	162900	280794330	2905	2905	2905	2905	0
237	20240329	162800	280794330	2905	2905	2905	2905	0
238	20240329	162700	280794330	2905	2905	2905	2905	0
239	20240329	162600	280794330	2905	2905	2905	2905	0
240	20240329	162500	280794330	2905	2905	2905	2905	0
241	20240329	162400	280794330	2905	2905	2905	2905	0
242	20240329	162300	280794330	2905	2905	2905	2905	3554
243	20240329	162200	280794330	2905	2905	2905	2905	0
244	20240329	162100	280794330	2905	2905	2905	2905	0
245	20240329	162000	280794330	2905	2905	2905	2905	0
246	20240329	161900	280794330	2905	2905	2905	2905	0
247	20240329	161800	280794330	2905	2905	2905	2905	0
248	20240329	161700	280794330	2905	2905	2905	2905	0
249	20240329	161600	280794330	2905	2905	2905	2905	0
250	20240329	161500	280794330	2905	2905	2905	2905	0
251	20240329	161400	280794330	2905	2905	2905	2905	0
252	20240329	161300	280794330	2905	2905	2905	2905	0
253	20240329	161200	280794330	2905	2905	2905	2905	0
254	20240329	161100	280794330	2905	2905	2905	2905	0
255	20240329	161000	280794330	2905	2905	2905	2905	0
256	20240329	160900	280794330	2905	2905	2905	2905	0
257	20240329	160800	280794330	2905	2905	2905	2905	0
258	20240329	160700	280794330	2905	2905	2905	2905	0
259	20240329	160600	280794330	2905	2905	2905	2905	0
260	20240329	160500	280794330	2905	2905	2905	2905	0
261	20240329	160400	280794330	2905	2905	2905	2905	0
262	20240329	160300	280794330	2905	2905	2905	2905	0
263	20240329	160200	280794330	2905	2905	2905	2905	0
264	20240329	160100	280794330	2905	2905	2905	2905	0
265	20240329	160000	280794330	2905	2905	2905	2905	0
266	20240329	155900	280794330	2905	2905	2905	2905	0
267	20240329	155800	280794330	2905	2905	2905	2905	0
268	20240329	155700	280794330	2905	2905	2905	2905	0
269	20240329	155600	280794330	2905	2905	2905	2905	0
270	20240329	155500	280794330	2905	2905	2905	2905	0
271	20240329	155400	280794330	2905	2905	2905	2905	0
272	20240329	155300	280794330	2905	2905	2905	2905	3554
273	20240329	155200	280794330	2905	2905	2905	2905	0
274	20240329	155100	280794330	2905	2905	2905	2905	0
275	20240329	155000	280794330	2905	2905	2905	2905	0
276	20240329	154900	280794330	2905	2905	2905	2905	0
277	20240329	154800	280794330	2905	2905	2905	2905	0
278	20240329	154700	280794330	2905	2905	2905	2905	0
279	20240329	154600	280794330	2905	2905	2905	2905	0
280	20240329	154500	280794330	2905	2905	2905	2905	0
281	20240329	154400	280794330	2905	2905	2905	2905	0
282	20240329	154300	280794330	2905	2905	2905	2905	0
283	20240329	154200	280794330	2905	2905	2905	2905	0
284	20240329	154100	280794330	2905	2905	2905	2905	0
285	20240329	154000	280794330	2905	2905	2905	2905	0
286	20240329	153900	280794330	2905	2905	2905	2905	0
287	20240329	153800	280794330	2905	2905	2905	2905	0
288	20240329	153700	280794330	2905	2905	2905	2905	0
289	20240329	153600	280794330	2905	2905	2905	2905	0
290	20240329	153500	280794330	2905	2905	2905	2905	0
291	20240329	153400	280794330	2905	2905	2905	2905	0
292	20240329	153300	280794330	2905	2905	2905	2905	0
293	20240329	153200	280794330	2905	2905	2905	2905	0
294	20240329	153100	280794330	2905	2905	2905	2905	0
295	20240329	153000	280794330	2905	2905	2905	2905	3554
296	20240329	152900	270469960	2915	2915	2915	2915	0
297	20240329	152800	270469960	2915	2915	2915	2915	0
298	20240329	152700	270469960	2915	2915	2915	2915	0
299	20240329	152600	270469960	2915	2915	2915	2915	0
300	20240329	152500	270469960	2915	2915	2915	2915	0
301	20240329	152400	270469960	2915	2915	2915	2915	0
302	20240329	152300	270469960	2915	2915	2915	2915	0
303	20240329	152200	270469960	2915	2915	2915	2915	0
304	20240329	152100	270469960	2915	2915	2915	2915	0
305	20240329	152000	270469960	2915	2915	2915	2915	0
306	20240329	151900	270469960	2915	2915	2920	2915	158
307	20240329	151800	270009340	2920	2920	2920	2910	3406
308	20240329	151700	260097415	2920	2920	2920	2920	2
309	20240329	151600	260091575	2915	2915	2915	2915	12
310	20240329	151500	260056595	2920	2920	2920	2920	0
311	20240329	151400	260056595	2920	2920	2920	2920	0
312	20240329	151300	260056595	2920	2920	2920	2910	559
313	20240329	151200	258429315	2925	2925	2925	2925	0
314	20240329	151100	258429315	2925	2925	2925	2925	0
315	20240329	151000	258429315	2925	2925	2925	2925	0
316	20240329	150900	258429315	2925	2910	2925	2910	1499
317	20240329	150800	254067195	2915	2920	2920	2915	4303
318	20240329	150700	241523350	2920	2920	2920	2920	365
319	20240329	150600	240457550	2915	2915	2915	2915	0
320	20240329	150500	240457550	2915	2920	2920	2915	1330
321	20240329	150400	236580365	2920	2920	2920	2920	0
322	20240329	150300	236580365	2920	2920	2920	2920	0
323	20240329	150200	236580365	2920	2925	2925	2920	1084
324	20240329	150100	233414025	2920	2920	2920	2920	1
325	20240329	150000	233411105	2920	2920	2920	2920	150
326	20240329	145900	232973105	2920	2920	2920	2920	0
327	20240329	145800	232973105	2920	2920	2920	2920	0
328	20240329	145700	232973105	2920	2920	2920	2920	430
329	20240329	145600	231717505	2925	2925	2925	2925	10
330	20240329	145500	231688255	2930	2930	2930	2930	0
331	20240329	145400	231688255	2930	2925	2930	2925	160
332	20240329	145300	231220225	2920	2920	2920	2920	13
333	20240329	145200	231182265	2915	2915	2915	2915	0
334	20240329	145100	231182265	2915	2915	2915	2915	51
335	20240329	145000	231033600	2915	2915	2915	2915	0
336	20240329	144900	231033600	2915	2920	2920	2915	495
337	20240329	144800	229588205	2920	2920	2920	2920	0
338	20240329	144700	229588205	2920	2920	2920	2920	0
339	20240329	144600	229588205	2920	2920	2920	2920	381
340	20240329	144500	228475685	2915	2920	2920	2915	21
341	20240329	144400	228414465	2910	2910	2910	2910	4
342	20240329	144300	228402825	2920	2920	2920	2920	11
343	20240329	144200	228370705	2915	2915	2925	2915	1362
344	20240329	144100	224400465	2915	2920	2920	2915	1178
345	20240329	144000	220961705	2925	2925	2925	2925	0
346	20240329	143900	220961705	2925	2920	2925	2920	548
347	20240329	143800	219361540	2920	2920	2920	2920	746
348	20240329	143700	217183220	2925	2925	2925	2925	1
349	20240329	143600	217180295	2925	2925	2925	2925	1
350	20240329	143500	217177370	2920	2920	2920	2920	30
351	20240329	143400	217089770	2925	2925	2925	2925	0
352	20240329	143300	217089770	2925	2925	2925	2925	7
353	20240329	143200	217069295	2925	2925	2925	2925	0
354	20240329	143100	217069295	2925	2925	2925	2925	300
355	20240329	143000	216191795	2925	2925	2925	2925	0
356	20240329	142900	216191795	2925	2925	2925	2925	799
357	20240329	142800	213854720	2915	2915	2915	2915	17
358	20240329	142700	213805165	2925	2925	2925	2925	0
359	20240329	142600	213805165	2925	2925	2925	2925	16
360	20240329	142500	213758365	2925	2925	2925	2925	0
361	20240329	142400	213758365	2925	2920	2925	2920	558
362	20240329	142300	212128005	2915	2915	2915	2915	1
363	20240329	142200	212125090	2925	2925	2925	2925	1
364	20240329	142100	212122165	2915	2915	2915	2915	11
365	20240329	142000	212090100	2915	2915	2915	2915	115
366	20240329	141900	211754875	2915	2915	2915	2915	0
367	20240329	141800	211754875	2915	2915	2915	2915	0
368	20240329	141700	211754875	2915	2915	2915	2915	0
369	20240329	141600	211754875	2915	2915	2915	2915	0
370	20240329	141500	211754875	2915	2915	2915	2915	0
371	20240329	141400	211754875	2915	2915	2915	2915	0
372	20240329	141300	211754875	2915	2915	2915	2915	0
373	20240329	141200	211754875	2915	2915	2915	2915	0
374	20240329	141100	211754875	2915	2915	2915	2915	1
375	20240329	141000	211751960	2925	2925	2925	2925	0
376	20240329	140900	211751960	2925	2925	2925	2925	0
377	20240329	140800	211751960	2925	2925	2925	2925	0
378	20240329	140700	211751960	2925	2925	2925	2925	30
379	20240329	140600	211664210	2925	2925	2925	2925	0
380	20240329	140500	211664210	2925	2925	2925	2925	0
381	20240329	140400	211664210	2925	2925	2925	2925	0
382	20240329	140300	211664210	2925	2925	2925	2925	0
383	20240329	140200	211664210	2925	2925	2925	2925	0
384	20240329	140100	211664210	2925	2925	2925	2925	0
385	20240329	140000	211664210	2925	2925	2925	2925	0
386	20240329	135900	211664210	2925	2925	2925	2925	0
387	20240329	135800	211664210	2925	2925	2925	2925	0
388	20240329	135700	211664210	2925	2915	2925	2910	1577
389	20240329	135600	207069570	2915	2915	2915	2915	0
390	20240329	135500	207069570	2915	2915	2915	2915	0
391	20240329	135400	207069570	2915	2915	2915	2915	0
392	20240329	135300	207069570	2915	2915	2915	2915	280
393	20240329	135200	206253370	2925	2925	2925	2925	0
394	20240329	135100	206253370	2925	2925	2925	2925	4
395	20240329	135000	206241670	2925	2920	2925	2920	156
396	20240329	134900	205786145	2925	2925	2925	2925	0
397	20240329	134800	205786145	2925	2925	2925	2925	0
398	20240329	134700	205786145	2925	2925	2925	2925	0
399	20240329	134600	205786145	2925	2915	2925	2915	7
400	20240329	134500	205765730	2925	2925	2925	2925	111
401	20240329	134400	205441055	2915	2915	2915	2915	0
402	20240329	134300	205441055	2915	2915	2915	2915	100
403	20240329	134200	205149555	2925	2925	2925	2925	0
404	20240329	134100	205149555	2925	2925	2925	2925	1
405	20240329	134000	205146630	2915	2915	2915	2915	0
406	20240329	133900	205146630	2915	2915	2915	2915	1
407	20240329	133800	205143715	2925	2925	2925	2925	0
408	20240329	133700	205143715	2925	2925	2925	2925	0
409	20240329	133600	205143715	2925	2925	2925	2925	18
410	20240329	133500	205091065	2915	2915	2915	2915	0
411	20240329	133400	205091065	2915	2915	2915	2915	0
412	20240329	133300	205091065	2915	2915	2915	2915	0
413	20240329	133200	205091065	2915	2915	2915	2915	0
414	20240329	133100	205091065	2915	2915	2915	2915	0
415	20240329	133000	205091065	2915	2915	2915	2915	378
416	20240329	132900	203989195	2915	2915	2915	2915	0
417	20240329	132800	203989195	2915	2915	2915	2915	500
418	20240329	132700	202531695	2910	2915	2915	2910	204
419	20240329	132600	201938035	2915	2915	2915	2915	0
420	20240329	132500	201938035	2915	2915	2915	2915	19
421	20240329	132400	201882650	2915	2915	2915	2915	100
422	20240329	132300	201591150	2915	2915	2915	2915	0
423	20240329	132200	201591150	2915	2915	2915	2915	0
424	20240329	132100	201591150	2915	2915	2915	2915	500
425	20240329	132000	200133650	2915	2915	2915	2915	34
426	20240329	131900	200034540	2915	2915	2915	2915	126
427	20240329	131800	199667250	2915	2915	2915	2915	0
428	20240329	131700	199667250	2915	2915	2915	2915	0
429	20240329	131600	199667250	2915	2915	2915	2915	101
430	20240329	131500	199372835	2915	2915	2915	2915	0
431	20240329	131400	199372835	2915	2915	2915	2915	3238
432	20240329	131300	189934065	2915	2915	2915	2915	0
433	20240329	131200	189934065	2915	2915	2915	2915	0
434	20240329	131100	189934065	2915	2915	2915	2915	0
435	20240329	131000	189934065	2915	2915	2915	2915	0
436	20240329	130900	189934065	2915	2915	2915	2915	0
437	20240329	130800	189934065	2915	2915	2915	2915	0
438	20240329	130700	189934065	2915	2915	2915	2915	0
439	20240329	130600	189934065	2915	2915	2915	2915	0
440	20240329	130500	189934065	2915	2915	2915	2915	500
441	20240329	130400	188476565	2915	2915	2915	2915	1
442	20240329	130300	188473650	2915	2915	2915	2915	289
443	20240329	130200	187631215	2920	2920	2920	2920	3704
444	20240329	130100	176815535	2920	2920	2920	2920	0
445	20240329	130000	176815535	2920	2920	2920	2920	0
446	20240329	125900	176815535	2920	2920	2920	2920	0
447	20240329	125800	176815535	2920	2920	2920	2920	0
448	20240329	125700	176815535	2920	2920	2920	2920	163
449	20240329	125600	176339575	2920	2920	2920	2920	0
450	20240329	125500	176339575	2920	2920	2920	2920	0
451	20240329	125400	176339575	2920	2920	2920	2920	0
452	20240329	125300	176339575	2920	2920	2920	2920	0
453	20240329	125200	176339575	2920	2920	2920	2920	0
454	20240329	125100	176339575	2920	2920	2920	2920	0
455	20240329	125000	176339575	2920	2920	2920	2920	0
456	20240329	124900	176339575	2920	2920	2920	2920	0
457	20240329	124800	176339575	2920	2920	2920	2920	0
458	20240329	124700	176339575	2920	2920	2920	2920	0
459	20240329	124600	176339575	2920	2920	2920	2920	0
460	20240329	124500	176339575	2920	2920	2920	2920	0
461	20240329	124400	176339575	2920	2920	2920	2920	0
462	20240329	124300	176339575	2920	2920	2920	2920	0
463	20240329	124200	176339575	2920	2920	2920	2920	0
464	20240329	124100	176339575	2920	2920	2920	2920	0
465	20240329	124000	176339575	2920	2920	2920	2920	0
466	20240329	123900	176339575	2920	2920	2920	2920	0
467	20240329	123800	176339575	2920	2920	2920	2920	50
468	20240329	123700	176193575	2920	2920	2920	2920	0
469	20240329	123600	176193575	2920	2920	2920	2920	0
470	20240329	123500	176193575	2920	2915	2920	2910	566
471	20240329	123400	174545105	2915	2915	2915	2915	0
472	20240329	123300	174545105	2915	2915	2915	2915	0
473	20240329	123200	174545105	2915	2915	2915	2915	400
474	20240329	123100	173379105	2920	2920	2920	2920	12
475	20240329	123000	173344065	2920	2920	2920	2920	0
476	20240329	122900	173344065	2920	2920	2920	2920	0
477	20240329	122800	173344065	2920	2920	2920	2920	0
478	20240329	122700	173344065	2920	2920	2920	2920	5
479	20240329	122600	173329465	2920	2920	2920	2920	53
480	20240329	122500	173174705	2920	2920	2920	2920	0
481	20240329	122400	173174705	2920	2920	2920	2920	0
482	20240329	122300	173174705	2920	2920	2920	2920	0
483	20240329	122200	173174705	2920	2920	2920	2920	0
484	20240329	122100	173174705	2920	2920	2920	2920	0
485	20240329	122000	173174705	2920	2920	2920	2920	0
486	20240329	121900	173174705	2920	2920	2920	2920	0
487	20240329	121800	173174705	2920	2920	2920	2920	0
488	20240329	121700	173174705	2920	2920	2920	2920	268
489	20240329	121600	172392145	2920	2920	2920	2920	13
490	20240329	121500	172354185	2920	2920	2920	2920	109
491	20240329	121400	172035905	2910	2910	2910	2910	500
492	20240329	121300	170580905	2910	2920	2920	2910	4000
493	20240329	121200	158916295	2925	2925	2925	2925	3
494	20240329	121100	158907520	2925	2925	2925	2925	0
495	20240329	121000	158907520	2925	2925	2925	2925	0
496	20240329	120900	158907520	2925	2925	2925	2925	0
497	20240329	120800	158907520	2925	2925	2925	2925	100
498	20240329	120700	158615020	2925	2925	2925	2925	0
499	20240329	120600	158615020	2925	2925	2925	2925	1190
500	20240329	120500	155134270	2930	2930	2930	2930	0
501	20240329	120400	155134270	2930	2930	2930	2930	0
502	20240329	120300	155134270	2930	2930	2930	2930	3
503	20240329	120200	155125480	2920	2920	2920	2920	0
504	20240329	120100	155125480	2920	2920	2920	2920	0
505	20240329	120000	155125480	2920	2920	2920	2920	0
506	20240329	115900	155125480	2920	2920	2920	2920	0
507	20240329	115800	155125480	2920	2920	2920	2920	171
508	20240329	115700	154626160	2915	2915	2915	2915	0
509	20240329	115600	154626160	2915	2915	2915	2915	1470
510	20240329	115500	150341110	2920	2920	2920	2920	30
511	20240329	115400	150253510	2915	2915	2915	2915	0
512	20240329	115300	150253510	2915	2915	2915	2915	0
513	20240329	115200	150253510	2915	2915	2915	2915	0
514	20240329	115100	150253510	2915	2915	2915	2915	25
515	20240329	115000	150180635	2915	2915	2915	2915	0
516	20240329	114900	150180635	2915	2920	2920	2915	200
517	20240329	114800	149597135	2915	2915	2915	2915	0
518	20240329	114700	149597135	2915	2915	2915	2915	0
519	20240329	114600	149597135	2915	2915	2915	2915	0
520	20240329	114500	149597135	2915	2915	2915	2915	0
521	20240329	114400	149597135	2915	2915	2915	2915	0
522	20240329	114300	149597135	2915	2915	2915	2915	100
523	20240329	114200	149305635	2915	2915	2915	2915	0
524	20240329	114100	149305635	2915	2925	2925	2915	2188
525	20240329	114000	142911265	2930	2930	2930	2930	0
526	20240329	113900	142911265	2930	2930	2930	2930	1
527	20240329	113800	142908335	2930	2930	2930	2930	30
528	20240329	113700	142820435	2930	2930	2930	2930	30
529	20240329	113600	142732535	2930	2930	2930	2930	0
530	20240329	113500	142732535	2930	2930	2930	2930	1812
531	20240329	113400	137423375	2930	2930	2930	2930	0
532	20240329	113300	137423375	2930	2930	2930	2930	188
533	20240329	113200	136872535	2930	2930	2930	2930	196
534	20240329	113100	136298255	2935	2935	2935	2935	2
535	20240329	113000	136292385	2935	2935	2935	2935	0
536	20240329	112900	136292385	2935	2935	2935	2935	0
537	20240329	112800	136292385	2935	2935	2935	2935	0
538	20240329	112700	136292385	2935	2935	2935	2935	0
539	20240329	112600	136292385	2935	2935	2935	2935	0
540	20240329	112500	136292385	2935	2935	2935	2935	0
541	20240329	112400	136292385	2935	2935	2935	2935	0
542	20240329	112300	136292385	2935	2935	2935	2935	240
543	20240329	112200	135587985	2930	2930	2930	2930	200
544	20240329	112100	135001985	2935	2935	2935	2935	0
545	20240329	112000	135001985	2935	2935	2935	2935	720
546	20240329	111900	132888785	2935	2935	2935	2935	0
547	20240329	111800	132888785	2935	2940	2940	2935	504
548	20240329	111700	131409525	2940	2940	2940	2940	0
549	20240329	111600	131409525	2940	2940	2940	2940	0
550	20240329	111500	131409525	2940	2940	2940	2940	0
551	20240329	111400	131409525	2940	2940	2940	2940	0
552	20240329	111300	131409525	2940	2940	2940	2940	0
553	20240329	111200	131409525	2940	2940	2940	2940	30
554	20240329	111100	131321325	2940	2940	2940	2940	260
555	20240329	111000	130556925	2935	2935	2935	2935	5
556	20240329	110900	130542250	2940	2940	2940	2940	0
557	20240329	110800	130542250	2940	2940	2940	2940	0
558	20240329	110700	130542250	2940	2940	2940	2940	20
559	20240329	110600	130483450	2940	2940	2940	2940	0
560	20240329	110500	130483450	2940	2940	2940	2940	20
561	20240329	110400	130424650	2950	2950	2950	2950	0
562	20240329	110300	130424650	2950	2950	2950	2950	0
563	20240329	110200	130424650	2950	2950	2950	2950	500
564	20240329	110100	128949650	2950	2950	2950	2950	0
565	20240329	110000	128949650	2950	2950	2950	2950	0
566	20240329	105900	128949650	2950	2950	2950	2950	0
567	20240329	105800	128949650	2950	2950	2950	2950	0
568	20240329	105700	128949650	2950	2950	2950	2950	0
569	20240329	105600	128949650	2950	2950	2950	2950	0
570	20240329	105500	128949650	2950	2950	2950	2950	0
571	20240329	105400	128949650	2950	2950	2950	2950	0
572	20240329	105300	128949650	2950	2950	2950	2950	0
573	20240329	105200	128949650	2950	2950	2950	2950	400
574	20240329	105100	127769650	2950	2940	2950	2935	819
575	20240329	105000	125365655	2940	2940	2940	2940	0
576	20240329	104900	125365655	2940	2945	2945	2940	153
577	20240329	104800	124915820	2950	2950	2950	2950	0
578	20240329	104700	124915820	2950	2950	2950	2950	0
579	20240329	104600	124915820	2950	2950	2950	2950	0
580	20240329	104500	124915820	2950	2950	2950	2950	0
581	20240329	104400	124915820	2950	2950	2950	2950	20
582	20240329	104300	124856820	2950	2950	2950	2950	1
583	20240329	104200	124853870	2950	2950	2950	2950	0
584	20240329	104100	124853870	2950	2950	2950	2950	0
585	20240329	104000	124853870	2950	2950	2950	2950	0
586	20240329	103900	124853870	2950	2950	2950	2950	0
587	20240329	103800	124853870	2950	2950	2950	2950	0
588	20240329	103700	124853870	2950	2950	2950	2950	0
589	20240329	103600	124853870	2950	2955	2955	2950	41
590	20240329	103500	124732835	2955	2955	2955	2955	0
591	20240329	103400	124732835	2955	2955	2955	2955	0
592	20240329	103300	124732835	2955	2955	2955	2955	0
593	20240329	103200	124732835	2955	2955	2955	2955	0
594	20240329	103100	124732835	2955	2940	2955	2940	73
595	20240329	103000	124518140	2940	2940	2940	2940	0
596	20240329	102900	124518140	2940	2940	2940	2940	0
597	20240329	102800	124518140	2940	2940	2940	2940	168
598	20240329	102700	124024220	2930	2940	2940	2930	2607
599	20240329	102600	116373045	2950	2950	2950	2950	0
600	20240329	102500	116373045	2950	2950	2950	2950	0
601	20240329	102400	116373045	2950	2950	2950	2950	1359
602	20240329	102300	112363995	2950	2945	2950	2945	1014
603	20240329	102200	109377695	2950	2950	2950	2950	0
604	20240329	102100	109377695	2950	2955	2955	2950	87
605	20240329	102000	109121040	2955	2955	2955	2955	0
606	20240329	101900	109121040	2955	2955	2955	2955	0
607	20240329	101800	109121040	2955	2955	2955	2955	0
608	20240329	101700	109121040	2955	2955	2955	2955	0
609	20240329	101600	109121040	2955	2955	2955	2955	0
610	20240329	101500	109121040	2955	2955	2955	2955	144
611	20240329	101400	108695520	2950	2950	2950	2950	969
612	20240329	101300	105836970	2965	2965	2965	2965	500
613	20240329	101200	104354470	2965	2955	2965	2950	993
614	20240329	101100	101417305	2965	2965	2965	2965	0
615	20240329	101000	101417305	2965	2965	2965	2965	0
616	20240329	100900	101417305	2965	2965	2965	2965	30
617	20240329	100800	101328355	2965	2960	2965	2960	1002
618	20240329	100700	98362425	2955	2955	2955	2955	0
619	20240329	100600	98362425	2955	2955	2955	2955	108
620	20240329	100500	98043285	2955	2955	2955	2955	20
621	20240329	100400	97984185	2955	2955	2955	2955	1
622	20240329	100300	97981230	2955	2955	2955	2955	400
623	20240329	100200	96799230	2955	2955	2955	2955	418
624	20240329	100100	95564040	2965	2960	2965	2960	205
625	20240329	100000	94956310	2965	2965	2965	2965	10
626	20240329	095900	94926660	2960	2960	2960	2960	10
627	20240329	095800	94897060	2960	2960	2960	2960	81
628	20240329	095700	94657300	2960	2960	2960	2960	101
629	20240329	095600	94358340	2960	2955	2960	2955	181
630	20240329	095500	93822830	2955	2955	2955	2955	3
631	20240329	095400	93813965	2950	2950	2950	2950	9
632	20240329	095300	93787415	2940	2940	2940	2940	0
633	20240329	095200	93787415	2940	2940	2940	2940	8
634	20240329	095100	93763895	2950	2950	2950	2950	38
635	20240329	095000	93651795	2950	2950	2950	2950	10
636	20240329	094900	93622295	2950	2945	2950	2945	300
637	20240329	094800	92738300	2940	2945	2945	2940	213
638	20240329	094700	92111900	2935	2935	2935	2935	58
639	20240329	094600	91941670	2935	2935	2935	2935	300
640	20240329	094500	91061170	2935	2935	2935	2935	0
641	20240329	094400	91061170	2935	2935	2935	2935	50
642	20240329	094300	90914420	2935	2935	2935	2935	0
643	20240329	094200	90914420	2935	2940	2940	2935	123
644	20240329	094100	90552805	2940	2945	2945	2940	414
645	20240329	094000	89334575	2935	2935	2935	2935	2
646	20240329	093900	89328705	2935	2935	2935	2935	3
647	20240329	093800	89319900	2950	2940	2950	2935	192
648	20240329	093700	88755415	2940	2940	2940	2940	0
649	20240329	093600	88755415	2940	2955	2955	2940	15
650	20240329	093500	88711260	2940	2940	2955	2940	341
651	20240329	093400	87708705	2940	2950	2950	2940	6
652	20240329	093300	87691015	2955	2945	2955	2935	459
653	20240329	093200	86337525	2955	2955	2955	2955	5
654	20240329	093100	86322750	2955	2965	2965	2945	356
655	20240329	093000	85272360	2965	2965	2965	2965	765
656	20240329	092900	83004135	2965	2965	2975	2955	439
657	20240329	092800	81704800	2965	2970	2970	2965	15
658	20240329	092700	81660315	2975	2940	2975	2940	10387
659	20240329	092600	50821970	2935	2935	2935	2935	1178
660	20240329	092500	47364540	2940	2940	2940	2940	0
661	20240329	092400	47364540	2940	2940	2940	2940	54
662	20240329	092300	47205780	2945	2945	2945	2945	141
663	20240329	092200	46790535	2945	2945	2945	2945	0
664	20240329	092100	46790535	2945	2945	2945	2945	0
665	20240329	092000	46790535	2945	2945	2945	2945	10
666	20240329	091900	46761085	2945	2945	2945	2945	172
667	20240329	091800	46254545	2945	2945	2945	2945	200
668	20240329	091700	45665545	2930	2930	2930	2930	0
669	20240329	091600	45665545	2930	2930	2930	2930	260
670	20240329	091500	44903745	2925	2975	2980	2925	1157
671	20240329	091400	41487135	2980	2940	2980	2940	3199
672	20240329	091300	32027000	2915	2915	2915	2915	1
673	20240329	091200	32024085	2915	2925	2940	2915	103
674	20240329	091100	31722285	2920	2920	2920	2920	0
675	20240329	091000	31722285	2920	2925	2925	2920	611
676	20240329	090900	29938115	2930	2930	2930	2930	50
677	20240329	090800	29791615	2925	2925	2925	2925	4
678	20240329	090700	29779915	2930	2920	2930	2910	3036
679	20240329	090600	20938310	2950	2930	2950	2915	2271
680	20240329	090500	14301225	2930	2930	2930	2930	123
681	20240329	090400	13940835	2935	2940	2940	2935	636
682	20240329	090300	12074000	2940	2940	2940	2940	54
683	20240329	090200	11915240	2940	2950	2950	2940	914
684	20240329	090100	9224630	2950	2950	2950	2950	836
685	20240329	090000	6758430	2970	2950	2970	2950	1254