KissMeData/058860/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	192600	316305980	2940	2940	2940	2940	2779
3	20240329	192500	316305980	2940	2940	2940	2940	0
4	20240329	192400	316305980	2940	2940	2940	2940	0
5	20240329	192300	316305980	2940	2940	2940	2940	0
6	20240329	192200	316305980	2940	2940	2940	2940	0
7	20240329	192100	316305980	2940	2940	2940	2940	0
8	20240329	192000	316305980	2940	2940	2940	2940	0
9	20240329	191900	316305980	2940	2940	2940	2940	0
10	20240329	191800	316305980	2940	2940	2940	2940	0
11	20240329	191700	316305980	2940	2940	2940	2940	0
12	20240329	191600	316305980	2940	2940	2940	2940	0
13	20240329	191500	316305980	2940	2940	2940	2940	0
14	20240329	191400	316305980	2940	2940	2940	2940	0
15	20240329	191300	316305980	2940	2940	2940	2940	0
16	20240329	191200	316305980	2940	2940	2940	2940	0
17	20240329	191100	316305980	2940	2940	2940	2940	0
18	20240329	191000	316305980	2940	2940	2940	2940	0
19	20240329	190900	316305980	2940	2940	2940	2940	0
20	20240329	190800	316305980	2940	2940	2940	2940	0
21	20240329	190700	316305980	2940	2940	2940	2940	0
22	20240329	190600	316305980	2940	2940	2940	2940	0
23	20240329	190500	316305980	2940	2940	2940	2940	0
24	20240329	190400	316305980	2940	2940	2940	2940	0
25	20240329	190300	316305980	2940	2940	2940	2940	0
26	20240329	190200	316305980	2940	2940	2940	2940	0
27	20240329	190100	316305980	2940	2940	2940	2940	0
28	20240329	190000	316305980	2940	2940	2940	2940	0
29	20240329	185900	316305980	2940	2940	2940	2940	0
30	20240329	185800	316305980	2940	2940	2940	2940	0
31	20240329	185700	316305980	2940	2940	2940	2940	0
32	20240329	185600	316305980	2940	2940	2940	2940	2779
33	20240329	185500	316305980	2940	2940	2940	2940	0
34	20240329	185400	316305980	2940	2940	2940	2940	0
35	20240329	185300	316305980	2940	2940	2940	2940	0
36	20240329	185200	316305980	2940	2940	2940	2940	0
37	20240329	185100	316305980	2940	2940	2940	2940	0
38	20240329	185000	316305980	2940	2940	2940	2940	0
39	20240329	184900	316305980	2940	2940	2940	2940	0
40	20240329	184800	316305980	2940	2940	2940	2940	0
41	20240329	184700	316305980	2940	2940	2940	2940	0
42	20240329	184600	316305980	2940	2940	2940	2940	0
43	20240329	184500	316305980	2940	2940	2940	2940	0
44	20240329	184400	316305980	2940	2940	2940	2940	0
45	20240329	184300	316305980	2940	2940	2940	2940	0
46	20240329	184200	316305980	2940	2940	2940	2940	0
47	20240329	184100	316305980	2940	2940	2940	2940	0
48	20240329	184000	316305980	2940	2940	2940	2940	0
49	20240329	183900	316305980	2940	2940	2940	2940	0
50	20240329	183800	316305980	2940	2940	2940	2940	0
51	20240329	183700	316305980	2940	2940	2940	2940	0
52	20240329	183600	316305980	2940	2940	2940	2940	0
53	20240329	183500	316305980	2940	2940	2940	2940	0
54	20240329	183400	316305980	2940	2940	2940	2940	0
55	20240329	183300	316305980	2940	2940	2940	2940	0
56	20240329	183200	316305980	2940	2940	2940	2940	0
57	20240329	183100	316305980	2940	2940	2940	2940	0
58	20240329	183000	316305980	2940	2940	2940	2940	0
59	20240329	182900	316305980	2940	2940	2940	2940	0
60	20240329	182800	316305980	2940	2940	2940	2940	0
61	20240329	182700	316305980	2940	2940	2940	2940	0
62	20240329	182600	316305980	2940	2940	2940	2940	2779
63	20240329	182500	316305980	2940	2940	2940	2940	0
64	20240329	182400	316305980	2940	2940	2940	2940	0
65	20240329	182300	316305980	2940	2940	2940	2940	0
66	20240329	182200	316305980	2940	2940	2940	2940	0
67	20240329	182100	316305980	2940	2940	2940	2940	0
68	20240329	182000	316305980	2940	2940	2940	2940	0
69	20240329	181900	316305980	2940	2940	2940	2940	0
70	20240329	181800	316305980	2940	2940	2940	2940	0
71	20240329	181700	316305980	2940	2940	2940	2940	0
72	20240329	181600	316305980	2940	2940	2940	2940	0
73	20240329	181500	316305980	2940	2940	2940	2940	0
74	20240329	181400	316305980	2940	2940	2940	2940	0
75	20240329	181300	316305980	2940	2940	2940	2940	0
76	20240329	181200	316305980	2940	2940	2940	2940	0
77	20240329	181100	316305980	2940	2940	2940	2940	0
78	20240329	181000	316305980	2940	2940	2940	2940	0
79	20240329	180900	316305980	2940	2940	2940	2940	0
80	20240329	180800	316305980	2940	2940	2940	2940	0
81	20240329	180700	316305980	2940	2940	2940	2940	0
82	20240329	180600	316305980	2940	2940	2940	2940	0
83	20240329	180500	316305980	2940	2940	2940	2940	0
84	20240329	180400	316305980	2940	2940	2940	2940	0
85	20240329	180300	316305980	2940	2940	2940	2940	0
86	20240329	180200	316305980	2940	2940	2940	2940	0
87	20240329	180100	316305980	2940	2940	2940	2940	0
88	20240329	180000	316305980	2940	2940	2940	2940	0
89	20240329	175900	316305980	2940	2940	2940	2940	0
90	20240329	175800	316305980	2940	2940	2940	2940	0
91	20240329	175700	316305980	2940	2940	2940	2940	0
92	20240329	175600	316305980	2940	2940	2940	2940	2779
93	20240329	175500	316305980	2940	2940	2940	2940	0
94	20240329	175400	316305980	2940	2940	2940	2940	0
95	20240329	175300	316305980	2940	2940	2940	2940	0
96	20240329	175200	316305980	2940	2940	2940	2940	0
97	20240329	175100	316305980	2940	2940	2940	2940	0
98	20240329	175000	316305980	2940	2940	2940	2940	0
99	20240329	174900	316305980	2940	2940	2940	2940	0
100	20240329	174800	316305980	2940	2940	2940	2940	0
101	20240329	174700	316305980	2940	2940	2940	2940	0
102	20240329	174600	316305980	2940	2940	2940	2940	0
103	20240329	174500	316305980	2940	2940	2940	2940	0
104	20240329	174400	316305980	2940	2940	2940	2940	0
105	20240329	174300	316305980	2940	2940	2940	2940	0
106	20240329	174200	316305980	2940	2940	2940	2940	0
107	20240329	174100	316305980	2940	2940	2940	2940	0
108	20240329	174000	316305980	2940	2940	2940	2940	0
109	20240329	173900	316305980	2940	2940	2940	2940	0
110	20240329	173800	316305980	2940	2940	2940	2940	0
111	20240329	173700	316305980	2940	2940	2940	2940	0
112	20240329	173600	316305980	2940	2940	2940	2940	0
113	20240329	173500	316305980	2940	2940	2940	2940	0
114	20240329	173400	316305980	2940	2940	2940	2940	0
115	20240329	173300	316305980	2940	2940	2940	2940	0
116	20240329	173200	316305980	2940	2940	2940	2940	0
117	20240329	173100	316305980	2940	2940	2940	2940	0
118	20240329	173000	316305980	2940	2940	2940	2940	0
119	20240329	172900	316305980	2940	2940	2940	2940	0
120	20240329	172800	316305980	2940	2940	2940	2940	0
121	20240329	172700	316305980	2940	2940	2940	2940	0
122	20240329	172600	316305980	2940	2940	2940	2940	2779
123	20240329	172500	316305980	2940	2940	2940	2940	0
124	20240329	172400	316305980	2940	2940	2940	2940	0
125	20240329	172300	316305980	2940	2940	2940	2940	0
126	20240329	172200	316305980	2940	2940	2940	2940	0
127	20240329	172100	316305980	2940	2940	2940	2940	0
128	20240329	172000	316305980	2940	2940	2940	2940	0
129	20240329	171900	316305980	2940	2940	2940	2940	0
130	20240329	171800	316305980	2940	2940	2940	2940	0
131	20240329	171700	316305980	2940	2940	2940	2940	0
132	20240329	171600	316305980	2940	2940	2940	2940	0
133	20240329	171500	316305980	2940	2940	2940	2940	0
134	20240329	171400	316305980	2940	2940	2940	2940	0
135	20240329	171300	316305980	2940	2940	2940	2940	0
136	20240329	171200	316305980	2940	2940	2940	2940	0
137	20240329	171100	316305980	2940	2940	2940	2940	0
138	20240329	171000	316305980	2940	2940	2940	2940	0
139	20240329	170900	316305980	2940	2940	2940	2940	0
140	20240329	170800	316305980	2940	2940	2940	2940	0
141	20240329	170700	316305980	2940	2940	2940	2940	0
142	20240329	170600	316305980	2940	2940	2940	2940	0
143	20240329	170500	316305980	2940	2940	2940	2940	0
144	20240329	170400	316305980	2940	2940	2940	2940	0
145	20240329	170300	316305980	2940	2940	2940	2940	0
146	20240329	170200	316305980	2940	2940	2940	2940	0
147	20240329	170100	316305980	2940	2940	2940	2940	0
148	20240329	170000	316305980	2940	2940	2940	2940	0
149	20240329	165900	316305980	2940	2940	2940	2940	0
150	20240329	165800	316305980	2940	2940	2940	2940	0
151	20240329	165700	316305980	2940	2940	2940	2940	0
152	20240329	165600	316305980	2940	2940	2940	2940	2779
153	20240329	165500	316305980	2940	2940	2940	2940	0
154	20240329	165400	316305980	2940	2940	2940	2940	0
155	20240329	165300	316305980	2940	2940	2940	2940	0
156	20240329	165200	316305980	2940	2940	2940	2940	0
157	20240329	165100	316305980	2940	2940	2940	2940	0
158	20240329	165000	316305980	2940	2940	2940	2940	0
159	20240329	164900	316305980	2940	2940	2940	2940	0
160	20240329	164800	316305980	2940	2940	2940	2940	0
161	20240329	164700	316305980	2940	2940	2940	2940	0
162	20240329	164600	316305980	2940	2940	2940	2940	0
163	20240329	164500	316305980	2940	2940	2940	2940	0
164	20240329	164400	316305980	2940	2940	2940	2940	0
165	20240329	164300	316305980	2940	2940	2940	2940	0
166	20240329	164200	316305980	2940	2940	2940	2940	0
167	20240329	164100	316305980	2940	2940	2940	2940	0
168	20240329	164000	316305980	2940	2940	2940	2940	0
169	20240329	163900	316305980	2940	2940	2940	2940	0
170	20240329	163800	316305980	2940	2940	2940	2940	0
171	20240329	163700	316305980	2940	2940	2940	2940	0
172	20240329	163600	316305980	2940	2940	2940	2940	0
173	20240329	163500	316305980	2940	2940	2940	2940	0
174	20240329	163400	316305980	2940	2940	2940	2940	0
175	20240329	163300	316305980	2940	2940	2940	2940	0
176	20240329	163200	316305980	2940	2940	2940	2940	0
177	20240329	163100	316305980	2940	2940	2940	2940	0
178	20240329	163000	316305980	2940	2940	2940	2940	0
179	20240329	162900	316305980	2940	2940	2940	2940	0
180	20240329	162800	316305980	2940	2940	2940	2940	0
181	20240329	162700	316305980	2940	2940	2940	2940	0
182	20240329	162600	316305980	2940	2940	2940	2940	2779
183	20240329	162500	316305980	2940	2940	2940	2940	0
184	20240329	162400	316305980	2940	2940	2940	2940	0
185	20240329	162300	316305980	2940	2940	2940	2940	0
186	20240329	162200	316305980	2940	2940	2940	2940	0
187	20240329	162100	316305980	2940	2940	2940	2940	0
188	20240329	162000	316305980	2940	2940	2940	2940	0
189	20240329	161900	316305980	2940	2940	2940	2940	0
190	20240329	161800	316305980	2940	2940	2940	2940	0
191	20240329	161700	316305980	2940	2940	2940	2940	0
192	20240329	161600	316305980	2940	2940	2940	2940	0
193	20240329	161500	316305980	2940	2940	2940	2940	0
194	20240329	161400	316305980	2940	2940	2940	2940	0
195	20240329	161300	316305980	2940	2940	2940	2940	0
196	20240329	161200	316305980	2940	2940	2940	2940	0
197	20240329	161100	316305980	2940	2940	2940	2940	0
198	20240329	161000	316305980	2940	2940	2940	2940	0
199	20240329	160900	316305980	2940	2940	2940	2940	0
200	20240329	160800	316305980	2940	2940	2940	2940	0
201	20240329	160700	316305980	2940	2940	2940	2940	0
202	20240329	160600	316305980	2940	2940	2940	2940	0
203	20240329	160500	316305980	2940	2940	2940	2940	0
204	20240329	160400	316305980	2940	2940	2940	2940	0
205	20240329	160300	316305980	2940	2940	2940	2940	0
206	20240329	160200	316305980	2940	2940	2940	2940	0
207	20240329	160100	316305980	2940	2940	2940	2940	0
208	20240329	160000	316305980	2940	2940	2940	2940	0
209	20240329	155900	316305980	2940	2940	2940	2940	0
210	20240329	155800	316305980	2940	2940	2940	2940	0
211	20240329	155700	316305980	2940	2940	2940	2940	0
212	20240329	155600	316305980	2940	2940	2940	2940	2779
213	20240329	155500	316305980	2940	2940	2940	2940	0
214	20240329	155400	316305980	2940	2940	2940	2940	0
215	20240329	155300	316305980	2940	2940	2940	2940	0
216	20240329	155200	316305980	2940	2940	2940	2940	0
217	20240329	155100	316305980	2940	2940	2940	2940	0
218	20240329	155000	316305980	2940	2940	2940	2940	0
219	20240329	154900	316305980	2940	2940	2940	2940	0
220	20240329	154800	316305980	2940	2940	2940	2940	0
221	20240329	154700	316305980	2940	2940	2940	2940	0
222	20240329	154600	316305980	2940	2940	2940	2940	0
223	20240329	154500	316305980	2940	2940	2940	2940	0
224	20240329	154400	316305980	2940	2940	2940	2940	0
225	20240329	154300	316305980	2940	2940	2940	2940	0
226	20240329	154200	316305980	2940	2940	2940	2940	0
227	20240329	154100	316305980	2940	2940	2940	2940	0
228	20240329	154000	316305980	2940	2940	2940	2940	0
229	20240329	153900	316305980	2940	2940	2940	2940	0
230	20240329	153800	316305980	2940	2940	2940	2940	0
231	20240329	153700	316305980	2940	2940	2940	2940	0
232	20240329	153600	316305980	2940	2940	2940	2940	0
233	20240329	153500	316305980	2940	2940	2940	2940	0
234	20240329	153400	316305980	2940	2940	2940	2940	0
235	20240329	153300	316305980	2940	2940	2940	2940	0
236	20240329	153200	316305980	2940	2940	2940	2940	0
237	20240329	153100	316305980	2940	2940	2940	2940	0
238	20240329	153000	316305980	2940	2940	2940	2940	2779
239	20240329	152900	308135720	2940	2940	2940	2940	0
240	20240329	152800	308135720	2940	2940	2940	2940	0
241	20240329	152700	308135720	2940	2940	2940	2940	0
242	20240329	152600	308135720	2940	2940	2940	2940	0
243	20240329	152500	308135720	2940	2940	2940	2940	0
244	20240329	152400	308135720	2940	2940	2940	2940	0
245	20240329	152300	308135720	2940	2940	2940	2940	0
246	20240329	152200	308135720	2940	2940	2940	2940	0
247	20240329	152100	308135720	2940	2940	2940	2940	0
248	20240329	152000	308135720	2940	2940	2940	2940	0
249	20240329	151900	308135720	2940	2940	2940	2940	6
250	20240329	151800	308118080	2940	2940	2940	2940	8
251	20240329	151700	308094560	2940	2940	2940	2940	44
252	20240329	151600	307965200	2940	2940	2940	2940	7
253	20240329	151500	307944620	2940	2940	2940	2940	0
254	20240329	151400	307944620	2940	2940	2940	2940	5
255	20240329	151300	307929920	2940	2940	2940	2940	5
256	20240329	151200	307915220	2940	2940	2940	2930	107
257	20240329	151100	307601620	2940	2940	2940	2940	14
258	20240329	151000	307560460	2940	2940	2940	2935	1220
259	20240329	150900	303979730	2940	2940	2940	2940	53
260	20240329	150800	303823910	2940	2940	2940	2940	346
261	20240329	150700	302806670	2940	2940	2940	2935	9
262	20240329	150600	302780235	2940	2940	2940	2940	11
263	20240329	150500	302747895	2940	2940	2940	2940	17
264	20240329	150400	302697915	2940	2940	2940	2940	1
265	20240329	150300	302694975	2940	2940	2940	2940	325
266	20240329	150200	301739475	2940	2940	2940	2940	53
267	20240329	150100	301583655	2940	2935	2940	2935	292
268	20240329	150000	300726630	2935	2935	2935	2935	0
269	20240329	145900	300726630	2935	2935	2935	2935	1
270	20240329	145800	300723695	2925	2930	2930	2925	700
271	20240329	145700	298676095	2935	2935	2935	2935	0
272	20240329	145600	298676095	2935	2935	2935	2935	5
273	20240329	145500	298661420	2935	2930	2935	2930	59
274	20240329	145400	298488300	2935	2930	2935	2930	2001
275	20240329	145300	292625365	2935	2935	2935	2935	1
276	20240329	145200	292622430	2930	2935	2935	2930	641
277	20240329	145100	290744290	2930	2935	2935	2930	151
278	20240329	145000	290301855	2935	2930	2935	2930	464
279	20240329	144900	288942330	2935	2935	2935	2935	11
280	20240329	144800	288910045	2935	2935	2935	2935	1
281	20240329	144700	288907110	2935	2935	2935	2935	0
282	20240329	144600	288907110	2935	2935	2935	2935	0
283	20240329	144500	288907110	2935	2935	2935	2935	4
284	20240329	144400	288895370	2935	2935	2935	2935	0
285	20240329	144300	288895370	2935	2935	2935	2935	0
286	20240329	144200	288895370	2935	2935	2935	2935	0
287	20240329	144100	288895370	2935	2935	2935	2935	20
288	20240329	144000	288836670	2935	2930	2935	2930	641
289	20240329	143900	286958535	2935	2930	2935	2925	6038
290	20240329	143800	269295500	2930	2930	2930	2930	3153
291	20240329	143700	260057210	2930	2930	2930	2930	1000
292	20240329	143600	257127210	2935	2935	2935	2935	0
293	20240329	143500	257127210	2935	2935	2935	2935	5
294	20240329	143400	257112535	2935	2935	2935	2935	10
295	20240329	143300	257083185	2930	2930	2930	2930	0
296	20240329	143200	257083185	2930	2935	2940	2930	451
297	20240329	143100	255761690	2935	2935	2935	2935	11
298	20240329	143000	255729405	2935	2935	2935	2930	171
299	20240329	142900	255228365	2935	2935	2935	2935	26
300	20240329	142800	255152055	2930	2930	2930	2930	0
301	20240329	142700	255152055	2930	2930	2930	2930	0
302	20240329	142600	255152055	2930	2935	2935	2930	200
303	20240329	142500	254566050	2930	2940	2940	2930	210
304	20240329	142400	253950550	2930	2935	2935	2930	152
305	20240329	142300	253505115	2930	2930	2930	2930	0
306	20240329	142200	253505115	2930	2930	2930	2930	0
307	20240329	142100	253505115	2930	2930	2930	2930	0
308	20240329	142000	253505115	2930	2935	2935	2930	32
309	20240329	141900	253411305	2940	2940	2940	2940	176
310	20240329	141800	252893865	2940	2940	2940	2940	0
311	20240329	141700	252893865	2940	2940	2940	2940	0
312	20240329	141600	252893865	2940	2940	2940	2940	1
313	20240329	141500	252890925	2930	2930	2930	2930	0
314	20240329	141400	252890925	2930	2930	2930	2930	654
315	20240329	141300	250974705	2930	2935	2935	2930	550
316	20240329	141200	249363155	2930	2930	2930	2930	0
317	20240329	141100	249363155	2930	2935	2935	2930	4077
318	20240329	141000	237412420	2940	2940	2940	2940	1
319	20240329	140900	237409480	2940	2940	2940	2940	0
320	20240329	140800	237409480	2940	2940	2940	2940	0
321	20240329	140700	237409480	2940	2940	2940	2940	1
322	20240329	140600	237406540	2940	2940	2940	2940	45
323	20240329	140500	237274240	2935	2935	2935	2935	600
324	20240329	140400	235513240	2935	2935	2935	2935	0
325	20240329	140300	235513240	2935	2935	2935	2935	0
326	20240329	140200	235513240	2935	2935	2935	2935	0
327	20240329	140100	235513240	2935	2935	2935	2935	0
328	20240329	140000	235513240	2935	2935	2935	2935	17
329	20240329	135900	235463345	2940	2940	2940	2940	0
330	20240329	135800	235463345	2940	2940	2940	2940	0
331	20240329	135700	235463345	2940	2940	2940	2940	0
332	20240329	135600	235463345	2940	2940	2940	2940	0
333	20240329	135500	235463345	2940	2940	2940	2940	1
334	20240329	135400	235460405	2935	2935	2935	2935	0
335	20240329	135300	235460405	2935	2935	2935	2935	0
336	20240329	135200	235460405	2935	2935	2935	2935	427
337	20240329	135100	234207160	2935	2935	2935	2935	0
338	20240329	135000	234207160	2935	2935	2935	2935	0
339	20240329	134900	234207160	2935	2935	2935	2935	0
340	20240329	134800	234207160	2935	2935	2935	2935	901
341	20240329	134700	231562725	2940	2940	2940	2940	0
342	20240329	134600	231562725	2940	2940	2940	2935	1002
343	20240329	134500	228621845	2935	2935	2935	2935	0
344	20240329	134400	228621845	2935	2935	2935	2935	0
345	20240329	134300	228621845	2935	2935	2935	2935	3
346	20240329	134200	228613040	2935	2935	2935	2935	200
347	20240329	134100	228026040	2935	2940	2940	2935	409
348	20240329	134000	226823980	2945	2945	2945	2945	0
349	20240329	133900	226823980	2945	2945	2945	2945	0
350	20240329	133800	226823980	2945	2945	2945	2945	0
351	20240329	133700	226823980	2945	2945	2945	2945	0
352	20240329	133600	226823980	2945	2945	2945	2945	0
353	20240329	133500	226823980	2945	2945	2945	2945	17
354	20240329	133400	226773915	2945	2945	2945	2945	0
355	20240329	133300	226773915	2945	2945	2945	2945	0
356	20240329	133200	226773915	2945	2945	2945	2945	0
357	20240329	133100	226773915	2945	2945	2945	2945	1
358	20240329	133000	226770970	2935	2935	2935	2935	200
359	20240329	132900	226183970	2935	2935	2935	2935	1
360	20240329	132800	226181035	2935	2940	2940	2935	1800
361	20240329	132700	220898020	2950	2950	2950	2950	0
362	20240329	132600	220898020	2950	2950	2950	2950	0
363	20240329	132500	220898020	2950	2950	2950	2950	0
364	20240329	132400	220898020	2950	2950	2950	2950	1
365	20240329	132300	220895070	2935	2935	2935	2935	0
366	20240329	132200	220895070	2935	2940	2940	2935	500
367	20240329	132100	219426780	2940	2940	2940	2940	0
368	20240329	132000	219426780	2940	2940	2945	2940	94
369	20240329	131900	219150415	2950	2950	2950	2950	0
370	20240329	131800	219150415	2950	2950	2950	2950	17
371	20240329	131700	219100265	2950	2950	2950	2950	4
372	20240329	131600	219088465	2950	2950	2950	2950	1
373	20240329	131500	219085515	2950	2950	2950	2950	0
374	20240329	131400	219085515	2950	2950	2950	2950	0
375	20240329	131300	219085515	2950	2950	2950	2950	0
376	20240329	131200	219085515	2950	2950	2950	2950	1
377	20240329	131100	219082565	2940	2940	2940	2940	0
378	20240329	131000	219082565	2940	2940	2940	2940	0
379	20240329	130900	219082565	2940	2940	2940	2940	20
380	20240329	130800	219023765	2950	2950	2950	2950	0
381	20240329	130700	219023765	2950	2950	2950	2950	0
382	20240329	130600	219023765	2950	2950	2950	2950	0
383	20240329	130500	219023765	2950	2950	2950	2950	1
384	20240329	130400	219020815	2950	2950	2950	2950	0
385	20240329	130300	219020815	2950	2940	2950	2940	31
386	20240329	130200	218929665	2950	2950	2950	2950	0
387	20240329	130100	218929665	2950	2950	2950	2950	0
388	20240329	130000	218929665	2950	2950	2950	2950	0
389	20240329	125900	218929665	2950	2950	2950	2950	1
390	20240329	125800	218926715	2945	2945	2945	2945	0
391	20240329	125700	218926715	2945	2945	2945	2945	0
392	20240329	125600	218926715	2945	2945	2945	2945	453
393	20240329	125500	217592630	2940	2940	2940	2940	0
394	20240329	125400	217592630	2940	2940	2940	2940	9
395	20240329	125300	217566170	2940	2940	2940	2940	201
396	20240329	125200	216975230	2940	2940	2940	2940	800
397	20240329	125100	214623230	2945	2945	2945	2945	0
398	20240329	125000	214623230	2945	2945	2945	2945	0
399	20240329	124900	214623230	2945	2945	2945	2945	1
400	20240329	124800	214620285	2935	2935	2935	2935	200
401	20240329	124700	214033285	2930	2940	2940	2930	3263
402	20240329	124600	204458460	2940	2940	2940	2940	0
403	20240329	124500	204458460	2940	2940	2940	2940	0
404	20240329	124400	204458460	2940	2940	2940	2940	0
405	20240329	124300	204458460	2940	2940	2940	2940	0
406	20240329	124200	204458460	2940	2940	2940	2940	1000
407	20240329	124100	201518460	2940	2940	2940	2940	0
408	20240329	124000	201518460	2940	2940	2940	2940	0
409	20240329	123900	201518460	2940	2940	2940	2940	0
410	20240329	123800	201518460	2940	2940	2940	2940	20
411	20240329	123700	201459660	2940	2940	2940	2940	0
412	20240329	123600	201459660	2940	2940	2940	2940	0
413	20240329	123500	201459660	2940	2940	2940	2940	0
414	20240329	123400	201459660	2940	2940	2940	2940	3
415	20240329	123300	201450840	2940	2940	2940	2940	2
416	20240329	123200	201444960	2940	2940	2940	2940	33
417	20240329	123100	201347940	2940	2945	2945	2940	22
418	20240329	123000	201283235	2945	2945	2945	2945	5
419	20240329	122900	201268510	2945	2945	2945	2945	623
420	20240329	122800	199433775	2945	2945	2945	2945	0
421	20240329	122700	199433775	2945	2945	2945	2945	0
422	20240329	122600	199433775	2945	2945	2945	2945	0
423	20240329	122500	199433775	2945	2945	2945	2945	0
424	20240329	122400	199433775	2945	2945	2945	2945	0
425	20240329	122300	199433775	2945	2945	2945	2945	0
426	20240329	122200	199433775	2945	2945	2945	2945	0
427	20240329	122100	199433775	2945	2945	2945	2945	0
428	20240329	122000	199433775	2945	2945	2945	2945	0
429	20240329	121900	199433775	2945	2945	2945	2945	0
430	20240329	121800	199433775	2945	2945	2945	2945	0
431	20240329	121700	199433775	2945	2945	2945	2945	0
432	20240329	121600	199433775	2945	2945	2945	2945	0
433	20240329	121500	199433775	2945	2945	2945	2945	0
434	20240329	121400	199433775	2945	2945	2945	2945	0
435	20240329	121300	199433775	2945	2945	2945	2945	0
436	20240329	121200	199433775	2945	2940	2945	2940	157
437	20240329	121100	198972160	2945	2945	2945	2945	2
438	20240329	121000	198966270	2940	2940	2940	2940	0
439	20240329	120900	198966270	2940	2940	2940	2940	0
440	20240329	120800	198966270	2940	2940	2940	2940	0
441	20240329	120700	198966270	2940	2940	2940	2940	0
442	20240329	120600	198966270	2940	2940	2940	2940	0
443	20240329	120500	198966270	2940	2940	2940	2940	294
444	20240329	120400	198101910	2940	2940	2940	2940	0
445	20240329	120300	198101910	2940	2940	2940	2940	0
446	20240329	120200	198101910	2940	2940	2940	2940	0
447	20240329	120100	198101910	2940	2940	2940	2940	0
448	20240329	120000	198101910	2940	2940	2940	2940	0
449	20240329	115900	198101910	2940	2940	2940	2940	2
450	20240329	115800	198096030	2935	2935	2935	2935	27
451	20240329	115700	198016785	2935	2935	2935	2935	25
452	20240329	115600	197943410	2935	2935	2935	2935	25
453	20240329	115500	197870035	2935	2935	2935	2935	1075
454	20240329	115400	194714910	2935	2935	2935	2935	25
455	20240329	115300	194641535	2935	2940	2940	2935	26
456	20240329	115200	194565220	2935	2935	2935	2935	25
457	20240329	115100	194491845	2935	2935	2935	2935	25
458	20240329	115000	194418470	2935	2935	2935	2935	25
459	20240329	114900	194345095	2935	2935	2940	2935	61
460	20240329	114800	194166055	2935	2935	2935	2935	25
461	20240329	114700	194092680	2935	2935	2935	2935	25
462	20240329	114600	194019305	2935	2935	2935	2935	26
463	20240329	114500	193942995	2935	2935	2935	2935	25
464	20240329	114400	193869620	2935	2935	2935	2935	321
465	20240329	114300	192927485	2935	2935	2935	2935	25
466	20240329	114200	192854110	2935	2935	2935	2935	25
467	20240329	114100	192780735	2935	2935	2935	2935	750
468	20240329	114000	190579485	2935	2935	2935	2935	25
469	20240329	113900	190506110	2935	2935	2935	2935	65
470	20240329	113800	190315335	2935	2935	2935	2935	25
471	20240329	113700	190241960	2935	2935	2935	2935	25
472	20240329	113600	190168585	2940	2935	2940	2935	26
473	20240329	113500	190092270	2935	2940	2940	2935	26
474	20240329	113400	190015955	2935	2935	2940	2935	936
475	20240329	113300	187268790	2940	2935	2940	2935	26
476	20240329	113200	187192475	2935	2935	2935	2935	50
477	20240329	113100	187045725	2935	2935	2935	2935	25
478	20240329	113000	186972350	2935	2940	2940	2935	25
479	20240329	112900	186898945	2935	2935	2935	2935	25
480	20240329	112800	186825570	2935	2935	2935	2935	25
481	20240329	112700	186752195	2935	2935	2935	2935	25
482	20240329	112600	186678820	2935	2935	2935	2935	25
483	20240329	112500	186605445	2935	2935	2935	2935	25
484	20240329	112400	186532070	2935	2935	2935	2935	51
485	20240329	112300	186382385	2935	2940	2940	2935	524
486	20240329	112200	184841950	2935	2935	2935	2935	5023
487	20240329	112100	170099445	2940	2940	2940	2940	3473
488	20240329	112000	159888825	2945	2945	2945	2945	54
489	20240329	111900	159729795	2945	2945	2945	2945	75
490	20240329	111800	159508920	2945	2945	2945	2945	75
491	20240329	111700	159288045	2945	2945	2945	2945	25
492	20240329	111600	159214420	2945	2950	2950	2945	26
493	20240329	111500	159137845	2945	2945	2950	2945	51
494	20240329	111400	158987645	2960	2945	2960	2945	26
495	20240329	111300	158911060	2960	2945	2960	2945	27
496	20240329	111200	158831530	2960	2950	2960	2950	868
497	20240329	111100	156270920	2960	2960	2960	2950	27
498	20240329	111000	156191250	2950	2950	2950	2950	25
499	20240329	110900	156117500	2960	2950	2960	2950	26
500	20240329	110800	156040790	2960	2950	2960	2950	26
501	20240329	110700	155964080	2950	2950	2960	2950	51
502	20240329	110600	155813620	2960	2960	2960	2950	27
503	20240329	110500	155733950	2960	2960	2960	2950	129
504	20240329	110400	155353360	2950	2950	2950	2950	25
505	20240329	110300	155279610	2960	2950	2960	2950	26
506	20240329	110200	155202900	2950	2960	2960	2950	26
507	20240329	110100	155126190	2950	2950	2950	2950	26
508	20240329	110000	155049490	2960	2960	2960	2950	27
509	20240329	105900	154969820	2950	2960	2960	2950	27
510	20240329	105800	154890150	2950	2950	2960	2950	5021
511	20240329	105700	140028490	2960	2960	2960	2950	5086
512	20240329	105600	124974180	2960	2950	2960	2950	2479
513	20240329	105500	117648880	2950	2940	2950	2940	1464
514	20240329	105400	113330720	2935	2935	2935	2935	25
515	20240329	105300	113257345	2935	2935	2935	2935	25
516	20240329	105200	113183970	2935	2935	2935	2935	25
517	20240329	105100	113110595	2935	2950	2950	2935	26
518	20240329	105000	113034270	2935	2935	2950	2935	152
519	20240329	104900	112588135	2950	2935	2950	2935	26
520	20240329	104800	112511810	2950	2945	2950	2935	26
521	20240329	104700	112435475	2950	2950	2950	2935	27
522	20240329	104600	112356195	2935	2950	2950	2935	26
523	20240329	104500	112279870	2935	2940	2940	2935	3025
524	20240329	104400	103399585	2950	2950	2950	2940	36
525	20240329	104300	103293635	2940	2950	2950	2940	26
526	20240329	104200	103217185	2940	2945	2945	2940	2904
527	20240329	104100	94673100	2945	2945	2945	2945	50
528	20240329	104000	94525850	2945	2945	2945	2945	25
529	20240329	103900	94452225	2945	2945	2945	2945	26
530	20240329	103800	94375655	2945	2945	2945	2945	25
531	20240329	103700	94302030	2945	2945	2945	2945	25
532	20240329	103600	94228405	2950	2945	2950	2945	27
533	20240329	103500	94148880	2945	2945	2945	2945	25
534	20240329	103400	94075255	2945	2945	2945	2945	25
535	20240329	103300	94001630	2945	2945	2945	2945	750
536	20240329	103200	91792880	2945	2950	2950	2945	26
537	20240329	103100	91716305	2950	2945	2950	2945	33
538	20240329	103000	91619080	2945	2945	2945	2945	25
539	20240329	102900	91545455	2945	2945	2945	2945	25
540	20240329	102800	91471830	2945	2945	2945	2945	26
541	20240329	102700	91395260	2945	2945	2945	2945	25
542	20240329	102600	91321635	2945	2945	2945	2945	25
543	20240329	102500	91248010	2945	2950	2950	2945	55
544	20240329	102400	91085885	2945	2945	2945	2945	50
545	20240329	102300	90938635	2945	2945	2945	2945	25
546	20240329	102200	90865010	2945	2945	2945	2945	25
547	20240329	102100	90791385	2945	2945	2945	2945	25
548	20240329	102000	90717760	2940	2950	2950	2940	29
549	20240329	101900	90632460	2950	2950	2950	2940	110
550	20240329	101800	90308490	2940	2940	2940	2940	25
551	20240329	101700	90234990	2940	2940	2940	2940	26
552	20240329	101600	90158550	2940	2940	2940	2940	50
553	20240329	101500	90011550	2950	2940	2950	2940	80
554	20240329	101400	89775800	2940	2940	2940	2940	25
555	20240329	101300	89702300	2940	2940	2940	2940	25
556	20240329	101200	89628800	2950	2940	2950	2940	26
557	20240329	101100	89552350	2940	2945	2950	2940	50
558	20240329	101000	89405165	2945	2940	2945	2940	80
559	20240329	100900	89169690	2940	2940	2940	2940	25
560	20240329	100800	89096190	2940	2940	2940	2940	25
561	20240329	100700	89022690	2940	2945	2945	2940	122
562	20240329	100600	88663525	2945	2945	2945	2945	26
563	20240329	100500	88586955	2945	2940	2945	2940	29
564	20240329	100400	88501675	2945	2940	2945	2940	86
565	20240329	100300	88248535	2940	2940	2940	2940	25
566	20240329	100200	88175035	2945	2940	2945	2940	26
567	20240329	100100	88098590	2940	2940	2940	2940	25
568	20240329	100000	88025090	2945	2945	2945	2940	142
569	20240329	095900	87607025	2940	2940	2945	2940	51
570	20240329	095800	87457080	2945	2945	2945	2940	82
571	20240329	095700	87215715	2940	2940	2940	2940	25
572	20240329	095600	87142215	2945	2940	2945	2940	26
573	20240329	095500	87065770	2940	2940	2940	2940	26
574	20240329	095400	86989330	2945	2940	2945	2940	26
575	20240329	095300	86912885	2940	2940	2940	2940	25
576	20240329	095200	86839385	2940	2945	2945	2940	36
577	20240329	095100	86733490	2940	2945	2945	2940	26
578	20240329	095000	86657045	2935	2940	2945	2935	62
579	20240329	094900	86474905	2945	2935	2945	2935	26
580	20240329	094800	86398585	2945	2935	2945	2935	27
581	20240329	094700	86319325	2940	2935	2940	2935	557
582	20240329	094600	84684525	2935	2935	2935	2935	300
583	20240329	094500	83804025	2940	2940	2940	2935	63
584	20240329	094400	83618930	2940	2945	2945	2940	97
585	20240329	094300	83333745	2940	2940	2940	2940	25
586	20240329	094200	83260245	2945	2935	2945	2935	221
587	20240329	094100	82610530	2935	2935	2935	2935	25
588	20240329	094000	82537155	2940	2935	2940	2935	46
589	20240329	093900	82402040	2940	2935	2940	2935	42
590	20240329	093800	82278685	2940	2935	2945	2930	812
591	20240329	093700	79895570	2935	2945	2945	2935	243
592	20240329	093600	79182345	2945	2935	2945	2930	2439
593	20240329	093500	72028830	2935	2935	2935	2930	4330
594	20240329	093400	59325405	2945	2935	2945	2935	1547
595	20240329	093300	54784680	2940	2940	2950	2935	2481
596	20240329	093200	47490660	2940	2945	2945	2935	8817
597	20240329	093100	21571470	2950	2945	2950	2945	26
598	20240329	093000	21494895	2950	2945	2950	2945	57
599	20240329	092900	21326880	2950	2945	2950	2945	26
600	20240329	092800	21250305	2950	2945	2950	2945	76
601	20240329	092700	21026230	2950	2950	2950	2945	27
602	20240329	092600	20946705	2945	2950	2950	2945	26
603	20240329	092500	20870130	2945	2945	2950	2945	51
604	20240329	092400	20719930	2950	2945	2950	2945	706
605	20240329	092300	18640750	2950	2945	2950	2945	446
606	20240329	092200	17327275	2950	2945	2950	2945	27
607	20240329	092100	17247755	2950	2945	2950	2945	26
608	20240329	092000	17171180	2950	2945	2950	2945	31
609	20240329	091900	17079880	2950	2955	2955	2950	199
610	20240329	091800	16491935	2955	2955	2955	2945	28
611	20240329	091700	16409445	2945	2945	2955	2945	51
612	20240329	091600	16259240	2955	2945	2955	2945	26
613	20240329	091500	16182660	2955	2945	2955	2945	91
614	20240329	091400	15914005	2955	2945	2955	2945	576
615	20240329	091300	14217675	2955	2945	2955	2945	36
616	20240329	091200	14111645	2955	2945	2955	2945	26
617	20240329	091100	14035065	2955	2945	2955	2945	26
618	20240329	091000	13958485	2955	2945	2955	2945	55
619	20240329	090900	13796490	2945	2955	2955	2945	77
620	20240329	090800	13569705	2945	2945	2955	2945	51
621	20240329	090700	13419500	2955	2945	2955	2945	56
622	20240329	090600	13254270	2945	2945	2945	2945	25
623	20240329	090500	13180645	2955	2945	2955	2945	26
624	20240329	090400	13104065	2955	2955	2955	2945	42
625	20240329	090300	12980205	2945	2945	2945	2945	25
626	20240329	090200	12906580	2955	2955	2955	2945	27
627	20240329	090100	12827045	2945	2955	2955	2945	26
628	20240329	090000	12750465	2940	2940	2955	2930	4344