KissMeData/239340/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	201700	455961625	2935	2935	2935	2935	1226
3	20240328	201600	455961625	2935	2935	2935	2935	0
4	20240328	201500	455961625	2935	2935	2935	2935	0
5	20240328	201400	455961625	2935	2935	2935	2935	0
6	20240328	201300	455961625	2935	2935	2935	2935	0
7	20240328	201200	455961625	2935	2935	2935	2935	0
8	20240328	201100	455961625	2935	2935	2935	2935	0
9	20240328	201000	455961625	2935	2935	2935	2935	0
10	20240328	200900	455961625	2935	2935	2935	2935	0
11	20240328	200800	455961625	2935	2935	2935	2935	0
12	20240328	200700	455961625	2935	2935	2935	2935	0
13	20240328	200600	455961625	2935	2935	2935	2935	0
14	20240328	200500	455961625	2935	2935	2935	2935	0
15	20240328	200400	455961625	2935	2935	2935	2935	0
16	20240328	200300	455961625	2935	2935	2935	2935	0
17	20240328	200200	455961625	2935	2935	2935	2935	0
18	20240328	200100	455961625	2935	2935	2935	2935	0
19	20240328	200000	455961625	2935	2935	2935	2935	0
20	20240328	195900	455961625	2935	2935	2935	2935	0
21	20240328	195800	455961625	2935	2935	2935	2935	0
22	20240328	195700	455961625	2935	2935	2935	2935	0
23	20240328	195600	455961625	2935	2935	2935	2935	0
24	20240328	195500	455961625	2935	2935	2935	2935	0
25	20240328	195400	455961625	2935	2935	2935	2935	0
26	20240328	195300	455961625	2935	2935	2935	2935	0
27	20240328	195200	455961625	2935	2935	2935	2935	0
28	20240328	195100	455961625	2935	2935	2935	2935	0
29	20240328	195000	455961625	2935	2935	2935	2935	0
30	20240328	194900	455961625	2935	2935	2935	2935	0
31	20240328	194800	455961625	2935	2935	2935	2935	0
32	20240328	194700	455961625	2935	2935	2935	2935	1226
33	20240328	194600	455961625	2935	2935	2935	2935	0
34	20240328	194500	455961625	2935	2935	2935	2935	0
35	20240328	194400	455961625	2935	2935	2935	2935	0
36	20240328	194300	455961625	2935	2935	2935	2935	0
37	20240328	194200	455961625	2935	2935	2935	2935	0
38	20240328	194100	455961625	2935	2935	2935	2935	0
39	20240328	194000	455961625	2935	2935	2935	2935	0
40	20240328	193900	455961625	2935	2935	2935	2935	0
41	20240328	193800	455961625	2935	2935	2935	2935	0
42	20240328	193700	455961625	2935	2935	2935	2935	0
43	20240328	193600	455961625	2935	2935	2935	2935	0
44	20240328	193500	455961625	2935	2935	2935	2935	0
45	20240328	193400	455961625	2935	2935	2935	2935	0
46	20240328	193300	455961625	2935	2935	2935	2935	0
47	20240328	193200	455961625	2935	2935	2935	2935	0
48	20240328	193100	455961625	2935	2935	2935	2935	0
49	20240328	193000	455961625	2935	2935	2935	2935	0
50	20240328	192900	455961625	2935	2935	2935	2935	0
51	20240328	192800	455961625	2935	2935	2935	2935	0
52	20240328	192700	455961625	2935	2935	2935	2935	0
53	20240328	192600	455961625	2935	2935	2935	2935	0
54	20240328	192500	455961625	2935	2935	2935	2935	0
55	20240328	192400	455961625	2935	2935	2935	2935	0
56	20240328	192300	455961625	2935	2935	2935	2935	0
57	20240328	192200	455961625	2935	2935	2935	2935	0
58	20240328	192100	455961625	2935	2935	2935	2935	0
59	20240328	192000	455961625	2935	2935	2935	2935	0
60	20240328	191900	455961625	2935	2935	2935	2935	0
61	20240328	191800	455961625	2935	2935	2935	2935	0
62	20240328	191700	455961625	2935	2935	2935	2935	1226
63	20240328	191600	455961625	2935	2935	2935	2935	0
64	20240328	191500	455961625	2935	2935	2935	2935	0
65	20240328	191400	455961625	2935	2935	2935	2935	0
66	20240328	191300	455961625	2935	2935	2935	2935	0
67	20240328	191200	455961625	2935	2935	2935	2935	0
68	20240328	191100	455961625	2935	2935	2935	2935	0
69	20240328	191000	455961625	2935	2935	2935	2935	0
70	20240328	190900	455961625	2935	2935	2935	2935	0
71	20240328	190800	455961625	2935	2935	2935	2935	0
72	20240328	190700	455961625	2935	2935	2935	2935	0
73	20240328	190600	455961625	2935	2935	2935	2935	0
74	20240328	190500	455961625	2935	2935	2935	2935	0
75	20240328	190400	455961625	2935	2935	2935	2935	0
76	20240328	190300	455961625	2935	2935	2935	2935	0
77	20240328	190200	455961625	2935	2935	2935	2935	0
78	20240328	190100	455961625	2935	2935	2935	2935	0
79	20240328	190000	455961625	2935	2935	2935	2935	0
80	20240328	185900	455961625	2935	2935	2935	2935	0
81	20240328	185800	455961625	2935	2935	2935	2935	0
82	20240328	185700	455961625	2935	2935	2935	2935	0
83	20240328	185600	455961625	2935	2935	2935	2935	0
84	20240328	185500	455961625	2935	2935	2935	2935	0
85	20240328	185400	455961625	2935	2935	2935	2935	0
86	20240328	185300	455961625	2935	2935	2935	2935	0
87	20240328	185200	455961625	2935	2935	2935	2935	0
88	20240328	185100	455961625	2935	2935	2935	2935	0
89	20240328	185000	455961625	2935	2935	2935	2935	0
90	20240328	184900	455961625	2935	2935	2935	2935	0
91	20240328	184800	455961625	2935	2935	2935	2935	0
92	20240328	184700	455961625	2935	2935	2935	2935	1226
93	20240328	184600	455961625	2935	2935	2935	2935	0
94	20240328	184500	455961625	2935	2935	2935	2935	0
95	20240328	184400	455961625	2935	2935	2935	2935	0
96	20240328	184300	455961625	2935	2935	2935	2935	0
97	20240328	184200	455961625	2935	2935	2935	2935	0
98	20240328	184100	455961625	2935	2935	2935	2935	0
99	20240328	184000	455961625	2935	2935	2935	2935	0
100	20240328	183900	455961625	2935	2935	2935	2935	0
101	20240328	183800	455961625	2935	2935	2935	2935	0
102	20240328	183700	455961625	2935	2935	2935	2935	0
103	20240328	183600	455961625	2935	2935	2935	2935	0
104	20240328	183500	455961625	2935	2935	2935	2935	0
105	20240328	183400	455961625	2935	2935	2935	2935	0
106	20240328	183300	455961625	2935	2935	2935	2935	0
107	20240328	183200	455961625	2935	2935	2935	2935	0
108	20240328	183100	455961625	2935	2935	2935	2935	0
109	20240328	183000	455961625	2935	2935	2935	2935	0
110	20240328	182900	455961625	2935	2935	2935	2935	0
111	20240328	182800	455961625	2935	2935	2935	2935	0
112	20240328	182700	455961625	2935	2935	2935	2935	0
113	20240328	182600	455961625	2935	2935	2935	2935	0
114	20240328	182500	455961625	2935	2935	2935	2935	0
115	20240328	182400	455961625	2935	2935	2935	2935	0
116	20240328	182300	455961625	2935	2935	2935	2935	0
117	20240328	182200	455961625	2935	2935	2935	2935	0
118	20240328	182100	455961625	2935	2935	2935	2935	0
119	20240328	182000	455961625	2935	2935	2935	2935	0
120	20240328	181900	455961625	2935	2935	2935	2935	0
121	20240328	181800	455961625	2935	2935	2935	2935	0
122	20240328	181700	455961625	2935	2935	2935	2935	1226
123	20240328	181600	455961625	2935	2935	2935	2935	0
124	20240328	181500	455961625	2935	2935	2935	2935	0
125	20240328	181400	455961625	2935	2935	2935	2935	0
126	20240328	181300	455961625	2935	2935	2935	2935	0
127	20240328	181200	455961625	2935	2935	2935	2935	0
128	20240328	181100	455961625	2935	2935	2935	2935	0
129	20240328	181000	455961625	2935	2935	2935	2935	0
130	20240328	180900	455961625	2935	2935	2935	2935	0
131	20240328	180800	455961625	2935	2935	2935	2935	0
132	20240328	180700	455961625	2935	2935	2935	2935	0
133	20240328	180600	455961625	2935	2935	2935	2935	0
134	20240328	180500	455961625	2935	2935	2935	2935	0
135	20240328	180400	455961625	2935	2935	2935	2935	0
136	20240328	180300	455961625	2935	2935	2935	2935	0
137	20240328	180200	455961625	2935	2935	2935	2935	0
138	20240328	180100	455961625	2935	2935	2935	2935	0
139	20240328	180000	455961625	2935	2935	2935	2935	0
140	20240328	175900	455961625	2935	2935	2935	2935	0
141	20240328	175800	455961625	2935	2935	2935	2935	0
142	20240328	175700	455961625	2935	2935	2935	2935	0
143	20240328	175600	455961625	2935	2935	2935	2935	0
144	20240328	175500	455961625	2935	2935	2935	2935	0
145	20240328	175400	455961625	2935	2935	2935	2935	0
146	20240328	175300	455961625	2935	2935	2935	2935	0
147	20240328	175200	455961625	2935	2935	2935	2935	0
148	20240328	175100	455961625	2935	2935	2935	2935	0
149	20240328	175000	455961625	2935	2935	2935	2935	0
150	20240328	174900	455961625	2935	2935	2935	2935	0
151	20240328	174800	455961625	2935	2935	2935	2935	0
152	20240328	174700	455961625	2935	2935	2935	2935	1226
153	20240328	174600	455961625	2935	2935	2935	2935	0
154	20240328	174500	455961625	2935	2935	2935	2935	0
155	20240328	174400	455961625	2935	2935	2935	2935	0
156	20240328	174300	455961625	2935	2935	2935	2935	0
157	20240328	174200	455961625	2935	2935	2935	2935	0
158	20240328	174100	455961625	2935	2935	2935	2935	0
159	20240328	174000	455961625	2935	2935	2935	2935	0
160	20240328	173900	455961625	2935	2935	2935	2935	0
161	20240328	173800	455961625	2935	2935	2935	2935	0
162	20240328	173700	455961625	2935	2935	2935	2935	0
163	20240328	173600	455961625	2935	2935	2935	2935	0
164	20240328	173500	455961625	2935	2935	2935	2935	0
165	20240328	173400	455961625	2935	2935	2935	2935	0
166	20240328	173300	455961625	2935	2935	2935	2935	0
167	20240328	173200	455961625	2935	2935	2935	2935	0
168	20240328	173100	455961625	2935	2935	2935	2935	0
169	20240328	173000	455961625	2935	2935	2935	2935	0
170	20240328	172900	455961625	2935	2935	2935	2935	0
171	20240328	172800	455961625	2935	2935	2935	2935	0
172	20240328	172700	455961625	2935	2935	2935	2935	0
173	20240328	172600	455961625	2935	2935	2935	2935	0
174	20240328	172500	455961625	2935	2935	2935	2935	0
175	20240328	172400	455961625	2935	2935	2935	2935	0
176	20240328	172300	455961625	2935	2935	2935	2935	0
177	20240328	172200	455961625	2935	2935	2935	2935	0
178	20240328	172100	455961625	2935	2935	2935	2935	0
179	20240328	172000	455961625	2935	2935	2935	2935	0
180	20240328	171900	455961625	2935	2935	2935	2935	0
181	20240328	171800	455961625	2935	2935	2935	2935	0
182	20240328	171700	455961625	2935	2935	2935	2935	1226
183	20240328	171600	455961625	2935	2935	2935	2935	0
184	20240328	171500	455961625	2935	2935	2935	2935	0
185	20240328	171400	455961625	2935	2935	2935	2935	0
186	20240328	171300	455961625	2935	2935	2935	2935	0
187	20240328	171200	455961625	2935	2935	2935	2935	0
188	20240328	171100	455961625	2935	2935	2935	2935	0
189	20240328	171000	455961625	2935	2935	2935	2935	0
190	20240328	170900	455961625	2935	2935	2935	2935	0
191	20240328	170800	455961625	2935	2935	2935	2935	0
192	20240328	170700	455961625	2935	2935	2935	2935	0
193	20240328	170600	455961625	2935	2935	2935	2935	0
194	20240328	170500	455961625	2935	2935	2935	2935	0
195	20240328	170400	455961625	2935	2935	2935	2935	0
196	20240328	170300	455961625	2935	2935	2935	2935	0
197	20240328	170200	455961625	2935	2935	2935	2935	0
198	20240328	170100	455961625	2935	2935	2935	2935	0
199	20240328	170000	455961625	2935	2935	2935	2935	0
200	20240328	165900	455961625	2935	2935	2935	2935	0
201	20240328	165800	455961625	2935	2935	2935	2935	0
202	20240328	165700	455961625	2935	2935	2935	2935	0
203	20240328	165600	455961625	2935	2935	2935	2935	0
204	20240328	165500	455961625	2935	2935	2935	2935	0
205	20240328	165400	455961625	2935	2935	2935	2935	0
206	20240328	165300	455961625	2935	2935	2935	2935	0
207	20240328	165200	455961625	2935	2935	2935	2935	0
208	20240328	165100	455961625	2935	2935	2935	2935	0
209	20240328	165000	455961625	2935	2935	2935	2935	0
210	20240328	164900	455961625	2935	2935	2935	2935	0
211	20240328	164800	455961625	2935	2935	2935	2935	0
212	20240328	164700	455961625	2935	2935	2935	2935	1226
213	20240328	164600	455961625	2935	2935	2935	2935	0
214	20240328	164500	455961625	2935	2935	2935	2935	0
215	20240328	164400	455961625	2935	2935	2935	2935	0
216	20240328	164300	455961625	2935	2935	2935	2935	0
217	20240328	164200	455961625	2935	2935	2935	2935	0
218	20240328	164100	455961625	2935	2935	2935	2935	0
219	20240328	164000	455961625	2935	2935	2935	2935	0
220	20240328	163900	455961625	2935	2935	2935	2935	0
221	20240328	163800	455961625	2935	2935	2935	2935	0
222	20240328	163700	455961625	2935	2935	2935	2935	0
223	20240328	163600	455961625	2935	2935	2935	2935	0
224	20240328	163500	455961625	2935	2935	2935	2935	0
225	20240328	163400	455961625	2935	2935	2935	2935	0
226	20240328	163300	455961625	2935	2935	2935	2935	0
227	20240328	163200	455961625	2935	2935	2935	2935	0
228	20240328	163100	455961625	2935	2935	2935	2935	0
229	20240328	163000	455961625	2935	2935	2935	2935	0
230	20240328	162900	455961625	2935	2935	2935	2935	0
231	20240328	162800	455961625	2935	2935	2935	2935	0
232	20240328	162700	455961625	2935	2935	2935	2935	0
233	20240328	162600	455961625	2935	2935	2935	2935	0
234	20240328	162500	455961625	2935	2935	2935	2935	0
235	20240328	162400	455961625	2935	2935	2935	2935	0
236	20240328	162300	455961625	2935	2935	2935	2935	0
237	20240328	162200	455961625	2935	2935	2935	2935	0
238	20240328	162100	455961625	2935	2935	2935	2935	0
239	20240328	162000	455961625	2935	2935	2935	2935	0
240	20240328	161900	455961625	2935	2935	2935	2935	0
241	20240328	161800	455961625	2935	2935	2935	2935	0
242	20240328	161700	455961625	2935	2935	2935	2935	1226
243	20240328	161600	455961625	2935	2935	2935	2935	0
244	20240328	161500	455961625	2935	2935	2935	2935	0
245	20240328	161400	455961625	2935	2935	2935	2935	0
246	20240328	161300	455961625	2935	2935	2935	2935	0
247	20240328	161200	455961625	2935	2935	2935	2935	0
248	20240328	161100	455961625	2935	2935	2935	2935	0
249	20240328	161000	455961625	2935	2935	2935	2935	0
250	20240328	160900	455961625	2935	2935	2935	2935	0
251	20240328	160800	455961625	2935	2935	2935	2935	0
252	20240328	160700	455961625	2935	2935	2935	2935	0
253	20240328	160600	455961625	2935	2935	2935	2935	0
254	20240328	160500	455961625	2935	2935	2935	2935	0
255	20240328	160400	455961625	2935	2935	2935	2935	0
256	20240328	160300	455961625	2935	2935	2935	2935	0
257	20240328	160200	455961625	2935	2935	2935	2935	0
258	20240328	160100	455961625	2935	2935	2935	2935	0
259	20240328	160000	455961625	2935	2935	2935	2935	0
260	20240328	155900	455961625	2935	2935	2935	2935	0
261	20240328	155800	455961625	2935	2935	2935	2935	0
262	20240328	155700	455961625	2935	2935	2935	2935	0
263	20240328	155600	455961625	2935	2935	2935	2935	0
264	20240328	155500	455961625	2935	2935	2935	2935	0
265	20240328	155400	455961625	2935	2935	2935	2935	0
266	20240328	155300	455961625	2935	2935	2935	2935	0
267	20240328	155200	455961625	2935	2935	2935	2935	0
268	20240328	155100	455961625	2935	2935	2935	2935	0
269	20240328	155000	455961625	2935	2935	2935	2935	0
270	20240328	154900	455961625	2935	2935	2935	2935	0
271	20240328	154800	455961625	2935	2935	2935	2935	0
272	20240328	154700	455961625	2935	2935	2935	2935	1226
273	20240328	154600	455961625	2935	2935	2935	2935	0
274	20240328	154500	455961625	2935	2935	2935	2935	0
275	20240328	154400	455961625	2935	2935	2935	2935	0
276	20240328	154300	455961625	2935	2935	2935	2935	0
277	20240328	154200	455961625	2935	2935	2935	2935	0
278	20240328	154100	455961625	2935	2935	2935	2935	0
279	20240328	154000	455961625	2935	2935	2935	2935	0
280	20240328	153900	455961625	2935	2935	2935	2935	0
281	20240328	153800	455961625	2935	2935	2935	2935	0
282	20240328	153700	455961625	2935	2935	2935	2935	0
283	20240328	153600	455961625	2935	2935	2935	2935	0
284	20240328	153500	455961625	2935	2935	2935	2935	0
285	20240328	153400	455961625	2935	2935	2935	2935	0
286	20240328	153300	455961625	2935	2935	2935	2935	0
287	20240328	153200	455961625	2935	2935	2935	2935	0
288	20240328	153100	455961625	2935	2935	2935	2935	0
289	20240328	153000	455961625	2935	2935	2935	2935	1226
290	20240328	152900	452363315	2930	2930	2930	2930	0
291	20240328	152800	452363315	2930	2930	2930	2930	0
292	20240328	152700	452363315	2930	2930	2930	2930	0
293	20240328	152600	452363315	2930	2930	2930	2930	0
294	20240328	152500	452363315	2930	2930	2930	2930	0
295	20240328	152400	452363315	2930	2930	2930	2930	0
296	20240328	152300	452363315	2930	2930	2930	2930	0
297	20240328	152200	452363315	2930	2930	2930	2930	0
298	20240328	152100	452363315	2930	2930	2930	2930	0
299	20240328	152000	452363315	2930	2930	2930	2930	0
300	20240328	151900	452363315	2930	2930	2930	2930	48
301	20240328	151800	452222675	2935	2935	2935	2935	171
302	20240328	151700	451720790	2935	2935	2935	2935	10
303	20240328	151600	451691440	2935	2935	2935	2935	374
304	20240328	151500	450593750	2935	2930	2935	2930	47
305	20240328	151400	450455810	2920	2920	2920	2920	41
306	20240328	151300	450336090	2915	2915	2915	2915	0
307	20240328	151200	450336090	2915	2915	2915	2915	0
308	20240328	151100	450336090	2915	2920	2920	2915	2466
309	20240328	151000	443139195	2935	2935	2935	2935	1
310	20240328	150900	443136260	2935	2935	2935	2935	0
311	20240328	150800	443136260	2935	2935	2935	2915	509
312	20240328	150700	441652250	2935	2935	2935	2935	0
313	20240328	150600	441652250	2935	2935	2935	2935	0
314	20240328	150500	441652250	2935	2930	2935	2930	60
315	20240328	150400	441476190	2930	2930	2930	2930	0
316	20240328	150300	441476190	2930	2930	2930	2930	0
317	20240328	150200	441476190	2930	2930	2930	2930	121
318	20240328	150100	441121660	2915	2915	2915	2915	0
319	20240328	150000	441121660	2915	2915	2915	2915	220
320	20240328	145900	440480360	2915	2915	2915	2915	0
321	20240328	145800	440480360	2915	2915	2915	2915	600
322	20240328	145700	438731360	2935	2935	2935	2935	0
323	20240328	145600	438731360	2935	2935	2935	2935	0
324	20240328	145500	438731360	2935	2935	2935	2935	27
325	20240328	145400	438652115	2915	2915	2915	2915	500
326	20240328	145300	437194615	2920	2920	2920	2920	0
327	20240328	145200	437194615	2920	2920	2920	2920	318
328	20240328	145100	436266055	2920	2920	2920	2920	158
329	20240328	145000	435804695	2935	2935	2935	2935	0
330	20240328	144900	435804695	2935	2935	2935	2935	0
331	20240328	144800	435804695	2935	2935	2935	2935	0
332	20240328	144700	435804695	2935	2935	2935	2935	0
333	20240328	144600	435804695	2935	2935	2935	2935	250
334	20240328	144500	435070945	2920	2925	2925	2920	1500
335	20240328	144400	430685645	2925	2925	2925	2925	0
336	20240328	144300	430685645	2925	2925	2925	2925	0
337	20240328	144200	430685645	2925	2930	2930	2925	705
338	20240328	144100	428623170	2925	2925	2925	2925	0
339	20240328	144000	428623170	2925	2925	2925	2925	0
340	20240328	143900	428623170	2925	2925	2925	2925	0
341	20240328	143800	428623170	2925	2925	2925	2925	0
342	20240328	143700	428623170	2925	2925	2925	2925	0
343	20240328	143600	428623170	2925	2925	2925	2925	0
344	20240328	143500	428623170	2925	2925	2925	2925	996
345	20240328	143400	425709870	2925	2935	2935	2925	114
346	20240328	143300	425376410	2925	2925	2925	2925	0
347	20240328	143200	425376410	2925	2925	2925	2925	10
348	20240328	143100	425347160	2925	2925	2925	2925	0
349	20240328	143000	425347160	2925	2925	2925	2925	0
350	20240328	142900	425347160	2925	2925	2925	2925	0
351	20240328	142800	425347160	2925	2925	2925	2925	0
352	20240328	142700	425347160	2925	2925	2925	2925	102
353	20240328	142600	425048810	2925	2925	2925	2925	0
354	20240328	142500	425048810	2925	2925	2925	2925	0
355	20240328	142400	425048810	2925	2925	2925	2925	0
356	20240328	142300	425048810	2925	2925	2925	2925	0
357	20240328	142200	425048810	2925	2925	2925	2925	300
358	20240328	142100	424171310	2925	2925	2925	2925	0
359	20240328	142000	424171310	2925	2925	2925	2925	0
360	20240328	141900	424171310	2925	2925	2925	2925	55
361	20240328	141800	424010435	2925	2925	2925	2925	5
362	20240328	141700	423995810	2925	2925	2925	2925	700
363	20240328	141600	421948310	2925	2925	2925	2925	0
364	20240328	141500	421948310	2925	2925	2925	2925	0
365	20240328	141400	421948310	2925	2925	2925	2925	0
366	20240328	141300	421948310	2925	2925	2925	2925	0
367	20240328	141200	421948310	2925	2925	2925	2925	0
368	20240328	141100	421948310	2925	2935	2935	2925	2532
369	20240328	141000	414529565	2935	2935	2935	2935	50
370	20240328	140900	414382815	2940	2940	2940	2940	0
371	20240328	140800	414382815	2940	2940	2940	2940	0
372	20240328	140700	414382815	2940	2940	2940	2940	0
373	20240328	140600	414382815	2940	2940	2940	2940	0
374	20240328	140500	414382815	2940	2940	2940	2940	51
375	20240328	140400	414232875	2940	2940	2940	2940	0
376	20240328	140300	414232875	2940	2940	2940	2940	40
377	20240328	140200	414115275	2940	2940	2940	2940	44
378	20240328	140100	413985915	2930	2930	2930	2930	2
379	20240328	140000	413980055	2930	2930	2930	2930	0
380	20240328	135900	413980055	2930	2930	2930	2930	0
381	20240328	135800	413980055	2930	2930	2930	2930	253
382	20240328	135700	413238765	2940	2940	2940	2940	3
383	20240328	135600	413229945	2940	2940	2940	2940	100
384	20240328	135500	412935945	2940	2940	2940	2940	0
385	20240328	135400	412935945	2940	2940	2940	2940	0
386	20240328	135300	412935945	2940	2940	2940	2940	0
387	20240328	135200	412935945	2940	2940	2940	2940	0
388	20240328	135100	412935945	2940	2940	2940	2940	0
389	20240328	135000	412935945	2940	2940	2940	2940	200
390	20240328	134900	412347945	2930	2930	2930	2930	0
391	20240328	134800	412347945	2930	2930	2930	2930	0
392	20240328	134700	412347945	2930	2930	2930	2930	0
393	20240328	134600	412347945	2930	2930	2930	2930	0
394	20240328	134500	412347945	2930	2930	2930	2930	0
395	20240328	134400	412347945	2930	2930	2930	2930	0
396	20240328	134300	412347945	2930	2930	2930	2930	0
397	20240328	134200	412347945	2930	2930	2930	2930	0
398	20240328	134100	412347945	2930	2930	2930	2930	0
399	20240328	134000	412347945	2930	2930	2930	2930	0
400	20240328	133900	412347945	2930	2930	2930	2930	0
401	20240328	133800	412347945	2930	2930	2930	2930	0
402	20240328	133700	412347945	2930	2930	2930	2930	0
403	20240328	133600	412347945	2930	2930	2930	2930	0
404	20240328	133500	412347945	2930	2930	2930	2930	0
405	20240328	133400	412347945	2930	2930	2930	2930	4
406	20240328	133300	412336225	2930	2930	2930	2930	0
407	20240328	133200	412336225	2930	2940	2940	2930	103
408	20240328	133100	412033915	2940	2940	2940	2940	0
409	20240328	133000	412033915	2940	2940	2940	2940	0
410	20240328	132900	412033915	2940	2940	2940	2940	0
411	20240328	132800	412033915	2940	2940	2940	2940	1
412	20240328	132700	412030975	2930	2930	2930	2930	0
413	20240328	132600	412030975	2930	2930	2930	2930	0
414	20240328	132500	412030975	2930	2930	2930	2930	0
415	20240328	132400	412030975	2930	2930	2930	2930	0
416	20240328	132300	412030975	2930	2930	2930	2930	0
417	20240328	132200	412030975	2930	2940	2940	2930	313
418	20240328	132100	411112095	2940	2940	2940	2940	30
419	20240328	132000	411023895	2935	2935	2935	2935	0
420	20240328	131900	411023895	2935	2935	2935	2935	0
421	20240328	131800	411023895	2935	2935	2935	2935	0
422	20240328	131700	411023895	2935	2945	2945	2935	2000
423	20240328	131600	405150760	2945	2945	2945	2945	10
424	20240328	131500	405121310	2945	2945	2945	2945	20
425	20240328	131400	405062410	2945	2945	2945	2945	204
426	20240328	131300	404461630	2945	2955	2955	2945	20
427	20240328	131200	404402720	2945	2950	2950	2945	100
428	20240328	131100	404108195	2945	2945	2945	2945	8
429	20240328	131000	404084635	2945	2950	2950	2945	501
430	20240328	130900	402606955	2950	2950	2950	2950	0
431	20240328	130800	402606955	2950	2950	2950	2950	0
432	20240328	130700	402606955	2950	2950	2950	2950	0
433	20240328	130600	402606955	2950	2950	2950	2950	1
434	20240328	130500	402604005	2950	2950	2950	2950	0
435	20240328	130400	402604005	2950	2950	2950	2950	0
436	20240328	130300	402604005	2950	2950	2950	2950	714
437	20240328	130200	400497705	2950	2950	2950	2950	0
438	20240328	130100	400497705	2950	2950	2950	2950	17
439	20240328	130000	400447555	2955	2960	2960	2955	1291
440	20240328	125900	396627570	2955	2955	2955	2955	0
441	20240328	125800	396627570	2955	2970	2970	2955	130
442	20240328	125700	396241920	2970	2975	2975	2970	2655
443	20240328	125600	388343895	2975	2960	2975	2960	1181
444	20240328	125500	384830540	2955	2950	2955	2950	405
445	20240328	125400	383635765	2950	2945	2950	2945	12
446	20240328	125300	383600400	2980	2965	2980	2965	4853
447	20240328	125200	369158245	2960	2925	2960	2920	11934
448	20240328	125100	333935320	2930	2930	2930	2930	10
449	20240328	125000	333906020	2945	2945	2945	2945	0
450	20240328	124900	333906020	2945	2945	2945	2945	0
451	20240328	124800	333906020	2945	2945	2945	2945	1
452	20240328	124700	333903075	2945	2945	2945	2945	0
453	20240328	124600	333903075	2945	2945	2945	2945	50
454	20240328	124500	333755825	2925	2925	2925	2925	0
455	20240328	124400	333755825	2925	2925	2925	2925	200
456	20240328	124300	333170825	2925	2925	2925	2925	0
457	20240328	124200	333170825	2925	2925	2925	2925	0
458	20240328	124100	333170825	2925	2925	2925	2925	100
459	20240328	124000	332878325	2945	2950	2950	2925	244
460	20240328	123900	332163375	2950	2950	2950	2950	44
461	20240328	123800	332033575	2930	2930	2930	2930	16
462	20240328	123700	331986695	2950	2950	2950	2950	142
463	20240328	123600	331567795	2950	2950	2950	2950	462
464	20240328	123500	330204895	2950	2950	2950	2950	0
465	20240328	123400	330204895	2950	2950	2950	2950	2157
466	20240328	123300	323841745	2950	2950	2950	2950	1
467	20240328	123200	323838795	2950	2950	2950	2950	0
468	20240328	123100	323838795	2950	2950	2950	2950	0
469	20240328	123000	323838795	2950	2950	2950	2950	1
470	20240328	122900	323835845	2930	2930	2930	2930	0
471	20240328	122800	323835845	2930	2930	2930	2930	500
472	20240328	122700	322370845	2930	2930	2930	2930	200
473	20240328	122600	321784845	2925	2930	2930	2925	500
474	20240328	122500	320322290	2950	2950	2950	2950	0
475	20240328	122400	320322290	2950	2950	2950	2950	0
476	20240328	122300	320322290	2950	2925	2950	2925	6
477	20240328	122200	320304715	2950	2950	2950	2950	50
478	20240328	122100	320157215	2950	2950	2950	2950	0
479	20240328	122000	320157215	2950	2950	2950	2950	0
480	20240328	121900	320157215	2950	2950	2950	2950	0
481	20240328	121800	320157215	2950	2945	2950	2925	67
482	20240328	121700	319959790	2945	2945	2945	2945	200
483	20240328	121600	319370790	2945	2930	2945	2925	261
484	20240328	121500	318606865	2930	2930	2930	2930	1
485	20240328	121400	318603935	2935	2935	2935	2935	2
486	20240328	121300	318598065	2940	2940	2940	2940	10
487	20240328	121200	318568665	2940	2940	2940	2940	0
488	20240328	121100	318568665	2940	2945	2945	2940	22
489	20240328	121000	318503880	2950	2950	2950	2950	0
490	20240328	120900	318503880	2950	2950	2950	2950	350
491	20240328	120800	317471380	2950	2950	2950	2950	0
492	20240328	120700	317471380	2950	2950	2950	2950	0
493	20240328	120600	317471380	2950	2950	2950	2950	100
494	20240328	120500	317176380	2950	2950	2950	2950	0
495	20240328	120400	317176380	2950	2950	2950	2950	0
496	20240328	120300	317176380	2950	2950	2950	2950	1
497	20240328	120200	317173430	2930	2930	2930	2930	350
498	20240328	120100	316147930	2930	2930	2930	2930	100
499	20240328	120000	315854930	2930	2935	2935	2930	200
500	20240328	115900	315268925	2950	2950	2950	2950	250
501	20240328	115800	314531425	2950	2950	2950	2950	0
502	20240328	115700	314531425	2950	2950	2950	2950	770
503	20240328	115600	312259925	2965	2965	2965	2965	17
504	20240328	115500	312209520	2960	2965	2965	2960	93
505	20240328	115400	311934025	2970	2955	2970	2950	11424
506	20240328	115300	278056990	2955	2940	2955	2940	7374
507	20240328	115200	256333245	2920	2920	2920	2920	0
508	20240328	115100	256333245	2920	2920	2920	2920	50
509	20240328	115000	256187245	2920	2920	2920	2920	0
510	20240328	114900	256187245	2920	2925	2925	2915	2200
511	20240328	114800	249764970	2960	2930	2960	2930	5705
512	20240328	114700	232931950	2930	2930	2930	2930	0
513	20240328	114600	232931950	2930	2925	2930	2925	16
514	20240328	114500	232885120	2915	2920	2920	2915	520
515	20240328	114400	231368710	2925	2925	2925	2925	0
516	20240328	114300	231368710	2925	2925	2925	2925	0
517	20240328	114200	231368710	2925	2925	2925	2925	0
518	20240328	114100	231368710	2925	2925	2925	2925	20
519	20240328	114000	231310210	2925	2920	2925	2920	1673
520	20240328	113900	226416975	2920	2920	2920	2920	11
521	20240328	113800	226384855	2920	2920	2920	2920	20
522	20240328	113700	226326455	2920	2915	2920	2915	595
523	20240328	113600	224591940	2915	2915	2915	2915	0
524	20240328	113500	224591940	2915	2915	2915	2915	2517
525	20240328	113400	217254885	2920	2905	2920	2905	3639
526	20240328	113300	206645770	2895	2895	2895	2895	0
527	20240328	113200	206645770	2895	2895	2895	2895	0
528	20240328	113100	206645770	2895	2895	2895	2895	380
529	20240328	113000	205545670	2895	2895	2895	2895	0
530	20240328	112900	205545670	2895	2895	2895	2895	10
531	20240328	112800	205516720	2895	2895	2895	2895	0
532	20240328	112700	205516720	2895	2895	2895	2895	0
533	20240328	112600	205516720	2895	2895	2895	2895	0
534	20240328	112500	205516720	2895	2895	2895	2895	71
535	20240328	112400	205311175	2905	2905	2905	2905	0
536	20240328	112300	205311175	2905	2905	2905	2905	0
537	20240328	112200	205311175	2905	2905	2905	2905	1500
538	20240328	112100	200953675	2905	2905	2905	2905	0
539	20240328	112000	200953675	2905	2905	2905	2905	644
540	20240328	111900	199082855	2885	2895	2895	2885	1700
541	20240328	111800	194171785	2895	2895	2895	2895	0
542	20240328	111700	194171785	2895	2895	2895	2895	0
543	20240328	111600	194171785	2895	2900	2900	2895	101
544	20240328	111500	193878890	2900	2900	2900	2900	0
545	20240328	111400	193878890	2900	2900	2900	2900	100
546	20240328	111300	193588890	2900	2900	2900	2900	400
547	20240328	111200	192428890	2900	2900	2900	2900	0
548	20240328	111100	192428890	2900	2900	2900	2900	0
549	20240328	111000	192428890	2900	2900	2900	2900	48
550	20240328	110900	192289690	2900	2900	2900	2900	1
551	20240328	110800	192286790	2900	2900	2900	2900	351
552	20240328	110700	191268890	2905	2905	2905	2905	145
553	20240328	110600	190847665	2905	2905	2905	2905	200
554	20240328	110500	190266665	2905	2905	2905	2905	0
555	20240328	110400	190266665	2905	2910	2910	2905	220
556	20240328	110300	189627415	2910	2910	2910	2910	21
557	20240328	110200	189566305	2905	2910	2910	2905	6
558	20240328	110100	189548850	2910	2910	2910	2910	350
559	20240328	110000	188530350	2910	2910	2910	2910	182
560	20240328	105900	188000730	2910	2910	2910	2910	0
561	20240328	105800	188000730	2910	2910	2910	2910	1
562	20240328	105700	187997820	2910	2910	2910	2910	0
563	20240328	105600	187997820	2910	2910	2910	2910	0
564	20240328	105500	187997820	2910	2910	2910	2910	0
565	20240328	105400	187997820	2910	2910	2910	2910	50
566	20240328	105300	187852320	2910	2910	2910	2910	0
567	20240328	105200	187852320	2910	2905	2910	2905	171
568	20240328	105100	187355560	2880	2900	2900	2880	5252
569	20240328	105000	172192165	2890	2905	2905	2890	20283
570	20240328	104900	113480575	2905	2910	2910	2905	225
571	20240328	104800	112826450	2905	2910	2910	2905	411
572	20240328	104700	111632490	2905	2905	2905	2905	0
573	20240328	104600	111632490	2905	2905	2905	2905	0
574	20240328	104500	111632490	2905	2905	2905	2905	0
575	20240328	104400	111632490	2905	2905	2905	2905	0
576	20240328	104300	111632490	2905	2905	2905	2905	100
577	20240328	104200	111341990	2910	2910	2910	2910	0
578	20240328	104100	111341990	2910	2915	2915	2910	3441
579	20240328	104000	101327330	2915	2915	2915	2915	311
580	20240328	103900	100420765	2915	2915	2915	2915	0
581	20240328	103800	100420765	2915	2915	2915	2915	0
582	20240328	103700	100420765	2915	2915	2915	2915	1300
583	20240328	103600	96631265	2925	2925	2925	2925	0
584	20240328	103500	96631265	2925	2925	2925	2925	0
585	20240328	103400	96631265	2925	2925	2925	2925	45
586	20240328	103300	96499640	2925	2920	2925	2920	1701
587	20240328	103200	91525340	2915	2920	2920	2915	495
588	20240328	103100	90081545	2920	2920	2920	2920	0
589	20240328	103000	90081545	2920	2920	2920	2920	100
590	20240328	102900	89789545	2925	2920	2925	2920	441
591	20240328	102800	88501275	2920	2920	2920	2920	570
592	20240328	102700	86836875	2915	2915	2915	2915	0
593	20240328	102600	86836875	2915	2915	2915	2915	0
594	20240328	102500	86836875	2915	2915	2915	2915	3
595	20240328	102400	86828130	2925	2925	2925	2925	0
596	20240328	102300	86828130	2925	2925	2925	2925	0
597	20240328	102200	86828130	2925	2920	2925	2915	1401
598	20240328	102100	82740205	2920	2920	2920	2920	5
599	20240328	102000	82725605	2920	2920	2920	2920	0
600	20240328	101900	82725605	2920	2920	2920	2920	2
601	20240328	101800	82719765	2920	2920	2920	2920	5
602	20240328	101700	82705165	2915	2915	2915	2915	100
603	20240328	101600	82413665	2915	2915	2915	2915	0
604	20240328	101500	82413665	2915	2915	2915	2915	5
605	20240328	101400	82399090	2915	2915	2915	2915	0
606	20240328	101300	82399090	2915	2915	2915	2915	880
607	20240328	101200	79833890	2915	2915	2915	2915	1
608	20240328	101100	79830975	2920	2920	2920	2920	0
609	20240328	101000	79830975	2920	2920	2920	2920	1
610	20240328	100900	79828055	2925	2925	2925	2925	1
611	20240328	100800	79825130	2920	2920	2920	2920	0
612	20240328	100700	79825130	2920	2920	2920	2920	50
613	20240328	100600	79679130	2925	2925	2925	2925	1
614	20240328	100500	79676205	2925	2925	2925	2925	0
615	20240328	100400	79676205	2925	2925	2925	2925	22
616	20240328	100300	79611855	2915	2915	2915	2915	0
617	20240328	100200	79611855	2915	2920	2920	2915	51
618	20240328	100100	79462940	2920	2920	2920	2920	83
619	20240328	100000	79220580	2920	2920	2920	2920	0
620	20240328	095900	79220580	2920	2925	2925	2920	357
621	20240328	095800	78178075	2925	2925	2925	2925	0
622	20240328	095700	78178075	2925	2925	2925	2925	0
623	20240328	095600	78178075	2925	2925	2925	2925	101
624	20240328	095500	77882650	2925	2925	2925	2920	550
625	20240328	095400	76275615	2925	2925	2925	2925	9
626	20240328	095300	76249290	2920	2920	2920	2920	0
627	20240328	095200	76249290	2920	2925	2925	2920	1343
628	20240328	095100	72327725	2925	2925	2925	2925	3
629	20240328	095000	72318950	2925	2925	2925	2925	353
630	20240328	094900	71286425	2925	2925	2925	2925	34
631	20240328	094800	71186975	2920	2920	2920	2920	119
632	20240328	094700	70839495	2910	2910	2910	2910	0
633	20240328	094600	70839495	2910	2910	2910	2910	0
634	20240328	094500	70839495	2910	2910	2910	2910	0
635	20240328	094400	70839495	2910	2910	2910	2910	0
636	20240328	094300	70839495	2910	2910	2910	2910	0
637	20240328	094200	70839495	2910	2915	2915	2910	347
638	20240328	094100	69828465	2910	2910	2910	2910	101
639	20240328	094000	69534555	2905	2905	2905	2905	0
640	20240328	093900	69534555	2905	2905	2905	2905	0
641	20240328	093800	69534555	2905	2905	2905	2905	0
642	20240328	093700	69534555	2905	2905	2905	2905	0
643	20240328	093600	69534555	2905	2905	2905	2905	1
644	20240328	093500	69531650	2905	2905	2905	2905	0
645	20240328	093400	69531650	2905	2905	2905	2905	0
646	20240328	093300	69531650	2905	2905	2905	2905	0
647	20240328	093200	69531650	2905	2910	2910	2905	373
648	20240328	093100	68447845	2910	2910	2910	2910	1
649	20240328	093000	68444935	2905	2910	2910	2905	701
650	20240328	092900	66407530	2910	2910	2910	2910	8
651	20240328	092800	66384250	2910	2910	2910	2910	300
652	20240328	092700	65511250	2910	2910	2910	2910	31
653	20240328	092600	65421040	2910	2910	2910	2910	56
654	20240328	092500	65258080	2905	2905	2905	2905	0
655	20240328	092400	65258080	2905	2905	2905	2905	107
656	20240328	092300	64947245	2905	2900	2905	2900	998
657	20240328	092200	62048980	2900	2905	2905	2900	335
658	20240328	092100	61077380	2900	2910	2910	2900	1914
659	20240328	092000	55525550	2910	2910	2910	2910	0
660	20240328	091900	55525550	2910	2910	2910	2910	0
661	20240328	091800	55525550	2910	2910	2910	2910	120
662	20240328	091700	55176350	2905	2910	2910	2905	754
663	20240328	091600	52985210	2905	2905	2905	2905	219
664	20240328	091500	52349015	2905	2905	2905	2905	102
665	20240328	091400	52052705	2905	2905	2905	2905	10
666	20240328	091300	52023655	2905	2905	2905	2905	0
667	20240328	091200	52023655	2905	2905	2905	2905	1
668	20240328	091100	52020750	2905	2905	2905	2905	102
669	20240328	091000	51724440	2915	2915	2915	2915	0
670	20240328	090900	51724440	2915	2915	2915	2915	10
671	20240328	090800	51695290	2915	2915	2915	2915	3
672	20240328	090700	51686545	2910	2910	2910	2910	424
673	20240328	090600	50452705	2910	2905	2910	2905	995
674	20240328	090500	47559755	2895	2905	2905	2895	2922
675	20240328	090400	39093475	2900	2900	2900	2900	100
676	20240328	090300	38803475	2905	2910	2910	2905	114
677	20240328	090200	38472260	2910	2910	2910	2910	1497
678	20240328	090100	34115990	2915	2915	2915	2915	748
679	20240328	090000	31935570	2915	2895	2925	2895	11028