KissMeData/451800/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	210100	172286290	5290	5290	5290	5290	267
3	20240329	210000	172286290	5290	5290	5290	5290	0
4	20240329	205900	172286290	5290	5290	5290	5290	0
5	20240329	205800	172286290	5290	5290	5290	5290	0
6	20240329	205700	172286290	5290	5290	5290	5290	0
7	20240329	205600	172286290	5290	5290	5290	5290	0
8	20240329	205500	172286290	5290	5290	5290	5290	0
9	20240329	205400	172286290	5290	5290	5290	5290	0
10	20240329	205300	172286290	5290	5290	5290	5290	0
11	20240329	205200	172286290	5290	5290	5290	5290	0
12	20240329	205100	172286290	5290	5290	5290	5290	0
13	20240329	205000	172286290	5290	5290	5290	5290	0
14	20240329	204900	172286290	5290	5290	5290	5290	0
15	20240329	204800	172286290	5290	5290	5290	5290	0
16	20240329	204700	172286290	5290	5290	5290	5290	0
17	20240329	204600	172286290	5290	5290	5290	5290	0
18	20240329	204500	172286290	5290	5290	5290	5290	0
19	20240329	204400	172286290	5290	5290	5290	5290	0
20	20240329	204300	172286290	5290	5290	5290	5290	0
21	20240329	204200	172286290	5290	5290	5290	5290	0
22	20240329	204100	172286290	5290	5290	5290	5290	0
23	20240329	204000	172286290	5290	5290	5290	5290	0
24	20240329	203900	172286290	5290	5290	5290	5290	0
25	20240329	203800	172286290	5290	5290	5290	5290	0
26	20240329	203700	172286290	5290	5290	5290	5290	0
27	20240329	203600	172286290	5290	5290	5290	5290	0
28	20240329	203500	172286290	5290	5290	5290	5290	0
29	20240329	203400	172286290	5290	5290	5290	5290	0
30	20240329	203300	172286290	5290	5290	5290	5290	0
31	20240329	203200	172286290	5290	5290	5290	5290	0
32	20240329	203100	172286290	5290	5290	5290	5290	267
33	20240329	203000	172286290	5290	5290	5290	5290	0
34	20240329	202900	172286290	5290	5290	5290	5290	0
35	20240329	202800	172286290	5290	5290	5290	5290	0
36	20240329	202700	172286290	5290	5290	5290	5290	0
37	20240329	202600	172286290	5290	5290	5290	5290	0
38	20240329	202500	172286290	5290	5290	5290	5290	0
39	20240329	202400	172286290	5290	5290	5290	5290	0
40	20240329	202300	172286290	5290	5290	5290	5290	0
41	20240329	202200	172286290	5290	5290	5290	5290	0
42	20240329	202100	172286290	5290	5290	5290	5290	0
43	20240329	202000	172286290	5290	5290	5290	5290	0
44	20240329	201900	172286290	5290	5290	5290	5290	0
45	20240329	201800	172286290	5290	5290	5290	5290	0
46	20240329	201700	172286290	5290	5290	5290	5290	0
47	20240329	201600	172286290	5290	5290	5290	5290	0
48	20240329	201500	172286290	5290	5290	5290	5290	0
49	20240329	201400	172286290	5290	5290	5290	5290	0
50	20240329	201300	172286290	5290	5290	5290	5290	0
51	20240329	201200	172286290	5290	5290	5290	5290	0
52	20240329	201100	172286290	5290	5290	5290	5290	0
53	20240329	201000	172286290	5290	5290	5290	5290	0
54	20240329	200900	172286290	5290	5290	5290	5290	0
55	20240329	200800	172286290	5290	5290	5290	5290	0
56	20240329	200700	172286290	5290	5290	5290	5290	0
57	20240329	200600	172286290	5290	5290	5290	5290	0
58	20240329	200500	172286290	5290	5290	5290	5290	0
59	20240329	200400	172286290	5290	5290	5290	5290	0
60	20240329	200300	172286290	5290	5290	5290	5290	0
61	20240329	200200	172286290	5290	5290	5290	5290	0
62	20240329	200100	172286290	5290	5290	5290	5290	267
63	20240329	200000	172286290	5290	5290	5290	5290	0
64	20240329	195900	172286290	5290	5290	5290	5290	0
65	20240329	195800	172286290	5290	5290	5290	5290	0
66	20240329	195700	172286290	5290	5290	5290	5290	0
67	20240329	195600	172286290	5290	5290	5290	5290	0
68	20240329	195500	172286290	5290	5290	5290	5290	0
69	20240329	195400	172286290	5290	5290	5290	5290	0
70	20240329	195300	172286290	5290	5290	5290	5290	0
71	20240329	195200	172286290	5290	5290	5290	5290	0
72	20240329	195100	172286290	5290	5290	5290	5290	0
73	20240329	195000	172286290	5290	5290	5290	5290	0
74	20240329	194900	172286290	5290	5290	5290	5290	0
75	20240329	194800	172286290	5290	5290	5290	5290	0
76	20240329	194700	172286290	5290	5290	5290	5290	0
77	20240329	194600	172286290	5290	5290	5290	5290	0
78	20240329	194500	172286290	5290	5290	5290	5290	0
79	20240329	194400	172286290	5290	5290	5290	5290	0
80	20240329	194300	172286290	5290	5290	5290	5290	0
81	20240329	194200	172286290	5290	5290	5290	5290	0
82	20240329	194100	172286290	5290	5290	5290	5290	0
83	20240329	194000	172286290	5290	5290	5290	5290	0
84	20240329	193900	172286290	5290	5290	5290	5290	0
85	20240329	193800	172286290	5290	5290	5290	5290	0
86	20240329	193700	172286290	5290	5290	5290	5290	0
87	20240329	193600	172286290	5290	5290	5290	5290	0
88	20240329	193500	172286290	5290	5290	5290	5290	0
89	20240329	193400	172286290	5290	5290	5290	5290	0
90	20240329	193300	172286290	5290	5290	5290	5290	0
91	20240329	193200	172286290	5290	5290	5290	5290	0
92	20240329	193100	172286290	5290	5290	5290	5290	267
93	20240329	193000	172286290	5290	5290	5290	5290	0
94	20240329	192900	172286290	5290	5290	5290	5290	0
95	20240329	192800	172286290	5290	5290	5290	5290	0
96	20240329	192700	172286290	5290	5290	5290	5290	0
97	20240329	192600	172286290	5290	5290	5290	5290	0
98	20240329	192500	172286290	5290	5290	5290	5290	0
99	20240329	192400	172286290	5290	5290	5290	5290	0
100	20240329	192300	172286290	5290	5290	5290	5290	0
101	20240329	192200	172286290	5290	5290	5290	5290	0
102	20240329	192100	172286290	5290	5290	5290	5290	0
103	20240329	192000	172286290	5290	5290	5290	5290	0
104	20240329	191900	172286290	5290	5290	5290	5290	0
105	20240329	191800	172286290	5290	5290	5290	5290	0
106	20240329	191700	172286290	5290	5290	5290	5290	0
107	20240329	191600	172286290	5290	5290	5290	5290	0
108	20240329	191500	172286290	5290	5290	5290	5290	0
109	20240329	191400	172286290	5290	5290	5290	5290	0
110	20240329	191300	172286290	5290	5290	5290	5290	0
111	20240329	191200	172286290	5290	5290	5290	5290	0
112	20240329	191100	172286290	5290	5290	5290	5290	0
113	20240329	191000	172286290	5290	5290	5290	5290	0
114	20240329	190900	172286290	5290	5290	5290	5290	0
115	20240329	190800	172286290	5290	5290	5290	5290	0
116	20240329	190700	172286290	5290	5290	5290	5290	0
117	20240329	190600	172286290	5290	5290	5290	5290	0
118	20240329	190500	172286290	5290	5290	5290	5290	0
119	20240329	190400	172286290	5290	5290	5290	5290	0
120	20240329	190300	172286290	5290	5290	5290	5290	0
121	20240329	190200	172286290	5290	5290	5290	5290	0
122	20240329	190100	172286290	5290	5290	5290	5290	267
123	20240329	190000	172286290	5290	5290	5290	5290	0
124	20240329	185900	172286290	5290	5290	5290	5290	0
125	20240329	185800	172286290	5290	5290	5290	5290	0
126	20240329	185700	172286290	5290	5290	5290	5290	0
127	20240329	185600	172286290	5290	5290	5290	5290	0
128	20240329	185500	172286290	5290	5290	5290	5290	0
129	20240329	185400	172286290	5290	5290	5290	5290	0
130	20240329	185300	172286290	5290	5290	5290	5290	0
131	20240329	185200	172286290	5290	5290	5290	5290	0
132	20240329	185100	172286290	5290	5290	5290	5290	0
133	20240329	185000	172286290	5290	5290	5290	5290	0
134	20240329	184900	172286290	5290	5290	5290	5290	0
135	20240329	184800	172286290	5290	5290	5290	5290	0
136	20240329	184700	172286290	5290	5290	5290	5290	0
137	20240329	184600	172286290	5290	5290	5290	5290	0
138	20240329	184500	172286290	5290	5290	5290	5290	0
139	20240329	184400	172286290	5290	5290	5290	5290	0
140	20240329	184300	172286290	5290	5290	5290	5290	0
141	20240329	184200	172286290	5290	5290	5290	5290	0
142	20240329	184100	172286290	5290	5290	5290	5290	0
143	20240329	184000	172286290	5290	5290	5290	5290	0
144	20240329	183900	172286290	5290	5290	5290	5290	0
145	20240329	183800	172286290	5290	5290	5290	5290	0
146	20240329	183700	172286290	5290	5290	5290	5290	0
147	20240329	183600	172286290	5290	5290	5290	5290	0
148	20240329	183500	172286290	5290	5290	5290	5290	0
149	20240329	183400	172286290	5290	5290	5290	5290	0
150	20240329	183300	172286290	5290	5290	5290	5290	0
151	20240329	183200	172286290	5290	5290	5290	5290	0
152	20240329	183100	172286290	5290	5290	5290	5290	267
153	20240329	183000	172286290	5290	5290	5290	5290	0
154	20240329	182900	172286290	5290	5290	5290	5290	0
155	20240329	182800	172286290	5290	5290	5290	5290	0
156	20240329	182700	172286290	5290	5290	5290	5290	0
157	20240329	182600	172286290	5290	5290	5290	5290	0
158	20240329	182500	172286290	5290	5290	5290	5290	0
159	20240329	182400	172286290	5290	5290	5290	5290	0
160	20240329	182300	172286290	5290	5290	5290	5290	0
161	20240329	182200	172286290	5290	5290	5290	5290	0
162	20240329	182100	172286290	5290	5290	5290	5290	0
163	20240329	182000	172286290	5290	5290	5290	5290	0
164	20240329	181900	172286290	5290	5290	5290	5290	0
165	20240329	181800	172286290	5290	5290	5290	5290	0
166	20240329	181700	172286290	5290	5290	5290	5290	0
167	20240329	181600	172286290	5290	5290	5290	5290	0
168	20240329	181500	172286290	5290	5290	5290	5290	0
169	20240329	181400	172286290	5290	5290	5290	5290	0
170	20240329	181300	172286290	5290	5290	5290	5290	0
171	20240329	181200	172286290	5290	5290	5290	5290	0
172	20240329	181100	172286290	5290	5290	5290	5290	0
173	20240329	181000	172286290	5290	5290	5290	5290	0
174	20240329	180900	172286290	5290	5290	5290	5290	0
175	20240329	180800	172286290	5290	5290	5290	5290	0
176	20240329	180700	172286290	5290	5290	5290	5290	0
177	20240329	180600	172286290	5290	5290	5290	5290	0
178	20240329	180500	172286290	5290	5290	5290	5290	0
179	20240329	180400	172286290	5290	5290	5290	5290	0
180	20240329	180300	172286290	5290	5290	5290	5290	0
181	20240329	180200	172286290	5290	5290	5290	5290	0
182	20240329	180100	172286290	5290	5290	5290	5290	267
183	20240329	180000	172286290	5290	5290	5290	5290	0
184	20240329	175900	172286290	5290	5290	5290	5290	0
185	20240329	175800	172286290	5290	5290	5290	5290	0
186	20240329	175700	172286290	5290	5290	5290	5290	0
187	20240329	175600	172286290	5290	5290	5290	5290	0
188	20240329	175500	172286290	5290	5290	5290	5290	0
189	20240329	175400	172286290	5290	5290	5290	5290	0
190	20240329	175300	172286290	5290	5290	5290	5290	0
191	20240329	175200	172286290	5290	5290	5290	5290	0
192	20240329	175100	172286290	5290	5290	5290	5290	0
193	20240329	175000	172286290	5290	5290	5290	5290	0
194	20240329	174900	172286290	5290	5290	5290	5290	0
195	20240329	174800	172286290	5290	5290	5290	5290	0
196	20240329	174700	172286290	5290	5290	5290	5290	0
197	20240329	174600	172286290	5290	5290	5290	5290	0
198	20240329	174500	172286290	5290	5290	5290	5290	0
199	20240329	174400	172286290	5290	5290	5290	5290	0
200	20240329	174300	172286290	5290	5290	5290	5290	0
201	20240329	174200	172286290	5290	5290	5290	5290	0
202	20240329	174100	172286290	5290	5290	5290	5290	0
203	20240329	174000	172286290	5290	5290	5290	5290	0
204	20240329	173900	172286290	5290	5290	5290	5290	0
205	20240329	173800	172286290	5290	5290	5290	5290	0
206	20240329	173700	172286290	5290	5290	5290	5290	0
207	20240329	173600	172286290	5290	5290	5290	5290	0
208	20240329	173500	172286290	5290	5290	5290	5290	0
209	20240329	173400	172286290	5290	5290	5290	5290	0
210	20240329	173300	172286290	5290	5290	5290	5290	0
211	20240329	173200	172286290	5290	5290	5290	5290	0
212	20240329	173100	172286290	5290	5290	5290	5290	267
213	20240329	173000	172286290	5290	5290	5290	5290	0
214	20240329	172900	172286290	5290	5290	5290	5290	0
215	20240329	172800	172286290	5290	5290	5290	5290	0
216	20240329	172700	172286290	5290	5290	5290	5290	0
217	20240329	172600	172286290	5290	5290	5290	5290	0
218	20240329	172500	172286290	5290	5290	5290	5290	0
219	20240329	172400	172286290	5290	5290	5290	5290	0
220	20240329	172300	172286290	5290	5290	5290	5290	0
221	20240329	172200	172286290	5290	5290	5290	5290	0
222	20240329	172100	172286290	5290	5290	5290	5290	0
223	20240329	172000	172286290	5290	5290	5290	5290	0
224	20240329	171900	172286290	5290	5290	5290	5290	0
225	20240329	171800	172286290	5290	5290	5290	5290	0
226	20240329	171700	172286290	5290	5290	5290	5290	0
227	20240329	171600	172286290	5290	5290	5290	5290	0
228	20240329	171500	172286290	5290	5290	5290	5290	0
229	20240329	171400	172286290	5290	5290	5290	5290	0
230	20240329	171300	172286290	5290	5290	5290	5290	0
231	20240329	171200	172286290	5290	5290	5290	5290	0
232	20240329	171100	172286290	5290	5290	5290	5290	0
233	20240329	171000	172286290	5290	5290	5290	5290	0
234	20240329	170900	172286290	5290	5290	5290	5290	0
235	20240329	170800	172286290	5290	5290	5290	5290	0
236	20240329	170700	172286290	5290	5290	5290	5290	0
237	20240329	170600	172286290	5290	5290	5290	5290	0
238	20240329	170500	172286290	5290	5290	5290	5290	0
239	20240329	170400	172286290	5290	5290	5290	5290	0
240	20240329	170300	172286290	5290	5290	5290	5290	0
241	20240329	170200	172286290	5290	5290	5290	5290	0
242	20240329	170100	172286290	5290	5290	5290	5290	267
243	20240329	170000	172286290	5290	5290	5290	5290	0
244	20240329	165900	172286290	5290	5290	5290	5290	0
245	20240329	165800	172286290	5290	5290	5290	5290	0
246	20240329	165700	172286290	5290	5290	5290	5290	0
247	20240329	165600	172286290	5290	5290	5290	5290	0
248	20240329	165500	172286290	5290	5290	5290	5290	0
249	20240329	165400	172286290	5290	5290	5290	5290	0
250	20240329	165300	172286290	5290	5290	5290	5290	0
251	20240329	165200	172286290	5290	5290	5290	5290	0
252	20240329	165100	172286290	5290	5290	5290	5290	0
253	20240329	165000	172286290	5290	5290	5290	5290	0
254	20240329	164900	172286290	5290	5290	5290	5290	0
255	20240329	164800	172286290	5290	5290	5290	5290	0
256	20240329	164700	172286290	5290	5290	5290	5290	0
257	20240329	164600	172286290	5290	5290	5290	5290	0
258	20240329	164500	172286290	5290	5290	5290	5290	0
259	20240329	164400	172286290	5290	5290	5290	5290	0
260	20240329	164300	172286290	5290	5290	5290	5290	0
261	20240329	164200	172286290	5290	5290	5290	5290	0
262	20240329	164100	172286290	5290	5290	5290	5290	0
263	20240329	164000	172286290	5290	5290	5290	5290	0
264	20240329	163900	172286290	5290	5290	5290	5290	0
265	20240329	163800	172286290	5290	5290	5290	5290	0
266	20240329	163700	172286290	5290	5290	5290	5290	0
267	20240329	163600	172286290	5290	5290	5290	5290	0
268	20240329	163500	172286290	5290	5290	5290	5290	0
269	20240329	163400	172286290	5290	5290	5290	5290	0
270	20240329	163300	172286290	5290	5290	5290	5290	0
271	20240329	163200	172286290	5290	5290	5290	5290	0
272	20240329	163100	172286290	5290	5290	5290	5290	267
273	20240329	163000	172286290	5290	5290	5290	5290	0
274	20240329	162900	172286290	5290	5290	5290	5290	0
275	20240329	162800	172286290	5290	5290	5290	5290	0
276	20240329	162700	172286290	5290	5290	5290	5290	0
277	20240329	162600	172286290	5290	5290	5290	5290	0
278	20240329	162500	172286290	5290	5290	5290	5290	0
279	20240329	162400	172286290	5290	5290	5290	5290	0
280	20240329	162300	172286290	5290	5290	5290	5290	0
281	20240329	162200	172286290	5290	5290	5290	5290	0
282	20240329	162100	172286290	5290	5290	5290	5290	0
283	20240329	162000	172286290	5290	5290	5290	5290	0
284	20240329	161900	172286290	5290	5290	5290	5290	0
285	20240329	161800	172286290	5290	5290	5290	5290	0
286	20240329	161700	172286290	5290	5290	5290	5290	0
287	20240329	161600	172286290	5290	5290	5290	5290	0
288	20240329	161500	172286290	5290	5290	5290	5290	0
289	20240329	161400	172286290	5290	5290	5290	5290	0
290	20240329	161300	172286290	5290	5290	5290	5290	0
291	20240329	161200	172286290	5290	5290	5290	5290	0
292	20240329	161100	172286290	5290	5290	5290	5290	0
293	20240329	161000	172286290	5290	5290	5290	5290	0
294	20240329	160900	172286290	5290	5290	5290	5290	0
295	20240329	160800	172286290	5290	5290	5290	5290	0
296	20240329	160700	172286290	5290	5290	5290	5290	0
297	20240329	160600	172286290	5290	5290	5290	5290	0
298	20240329	160500	172286290	5290	5290	5290	5290	0
299	20240329	160400	172286290	5290	5290	5290	5290	0
300	20240329	160300	172286290	5290	5290	5290	5290	0
301	20240329	160200	172286290	5290	5290	5290	5290	0
302	20240329	160100	172286290	5290	5290	5290	5290	267
303	20240329	160000	172286290	5290	5290	5290	5290	0
304	20240329	155900	172286290	5290	5290	5290	5290	0
305	20240329	155800	172286290	5290	5290	5290	5290	0
306	20240329	155700	172286290	5290	5290	5290	5290	0
307	20240329	155600	172286290	5290	5290	5290	5290	0
308	20240329	155500	172286290	5290	5290	5290	5290	0
309	20240329	155400	172286290	5290	5290	5290	5290	0
310	20240329	155300	172286290	5290	5290	5290	5290	0
311	20240329	155200	172286290	5290	5290	5290	5290	0
312	20240329	155100	172286290	5290	5290	5290	5290	0
313	20240329	155000	172286290	5290	5290	5290	5290	0
314	20240329	154900	172286290	5290	5290	5290	5290	0
315	20240329	154800	172286290	5290	5290	5290	5290	0
316	20240329	154700	172286290	5290	5290	5290	5290	0
317	20240329	154600	172286290	5290	5290	5290	5290	0
318	20240329	154500	172286290	5290	5290	5290	5290	0
319	20240329	154400	172286290	5290	5290	5290	5290	0
320	20240329	154300	172286290	5290	5290	5290	5290	0
321	20240329	154200	172286290	5290	5290	5290	5290	0
322	20240329	154100	172286290	5290	5290	5290	5290	0
323	20240329	154000	172286290	5290	5290	5290	5290	0
324	20240329	153900	172286290	5290	5290	5290	5290	0
325	20240329	153800	172286290	5290	5290	5290	5290	0
326	20240329	153700	172286290	5290	5290	5290	5290	0
327	20240329	153600	172286290	5290	5290	5290	5290	0
328	20240329	153500	172286290	5290	5290	5290	5290	0
329	20240329	153400	172286290	5290	5290	5290	5290	0
330	20240329	153300	172286290	5290	5290	5290	5290	0
331	20240329	153200	172286290	5290	5290	5290	5290	0
332	20240329	153100	172286290	5290	5290	5290	5290	267
333	20240329	153000	172286290	5290	5290	5290	5290	267
334	20240329	152900	170873860	5280	5280	5280	5280	0
335	20240329	152800	170873860	5280	5280	5280	5280	0
336	20240329	152700	170873860	5280	5280	5280	5280	0
337	20240329	152600	170873860	5280	5280	5280	5280	0
338	20240329	152500	170873860	5280	5280	5280	5280	0
339	20240329	152400	170873860	5280	5280	5280	5280	0
340	20240329	152300	170873860	5280	5280	5280	5280	0
341	20240329	152200	170873860	5280	5280	5280	5280	0
342	20240329	152100	170873860	5280	5280	5280	5280	0
343	20240329	152000	170873860	5280	5280	5280	5280	0
344	20240329	151900	170873860	5280	5280	5280	5280	0
345	20240329	151800	170873860	5280	5280	5280	5280	0
346	20240329	151700	170873860	5280	5280	5280	5280	200
347	20240329	151600	169817860	5280	5280	5280	5280	100
348	20240329	151500	169289860	5280	5280	5280	5280	0
349	20240329	151400	169289860	5280	5280	5280	5280	70
350	20240329	151300	168920260	5280	5280	5280	5280	0
351	20240329	151200	168920260	5280	5280	5280	5280	0
352	20240329	151100	168920260	5280	5280	5280	5280	500
353	20240329	151000	166280260	5280	5290	5290	5280	271
354	20240329	150900	164848870	5280	5280	5280	5280	51
355	20240329	150800	164579590	5280	5280	5280	5280	380
356	20240329	150700	162573190	5280	5280	5280	5280	90
357	20240329	150600	162097990	5280	5280	5280	5280	50
358	20240329	150500	161833990	5290	5290	5290	5290	0
359	20240329	150400	161833990	5290	5290	5290	5290	0
360	20240329	150300	161833990	5290	5290	5290	5290	0
361	20240329	150200	161833990	5290	5280	5290	5280	212
362	20240329	150100	160714510	5280	5280	5280	5280	0
363	20240329	150000	160714510	5280	5280	5280	5280	220
364	20240329	145900	159552910	5280	5280	5280	5280	340
365	20240329	145800	157757710	5280	5280	5280	5280	180
366	20240329	145700	156807310	5290	5290	5290	5290	1
367	20240329	145600	156802020	5280	5280	5280	5280	60
368	20240329	145500	156485220	5280	5280	5280	5280	0
369	20240329	145400	156485220	5280	5280	5280	5280	0
370	20240329	145300	156485220	5280	5280	5280	5280	180
371	20240329	145200	155534820	5280	5280	5280	5280	0
372	20240329	145100	155534820	5280	5280	5280	5280	0
373	20240329	145000	155534820	5280	5280	5280	5280	77
374	20240329	144900	155128260	5280	5280	5280	5280	0
375	20240329	144800	155128260	5280	5280	5280	5280	60
376	20240329	144700	154811460	5280	5280	5280	5280	30
377	20240329	144600	154653060	5280	5280	5280	5280	250
378	20240329	144500	153333060	5280	5280	5280	5280	5
379	20240329	144400	153306660	5280	5280	5280	5280	40
380	20240329	144300	153095460	5280	5280	5280	5280	0
381	20240329	144200	153095460	5280	5290	5290	5280	230
382	20240329	144100	151880560	5280	5280	5280	5280	40
383	20240329	144000	151669360	5280	5280	5280	5280	58
384	20240329	143900	151363120	5280	5290	5290	5280	190
385	20240329	143800	150359520	5280	5280	5280	5280	700
386	20240329	143700	146663520	5280	5280	5280	5280	250
387	20240329	143600	145343520	5270	5270	5270	5270	0
388	20240329	143500	145343520	5270	5270	5270	5270	0
389	20240329	143400	145343520	5270	5280	5280	5270	40
390	20240329	143300	145132380	5280	5280	5280	5280	60
391	20240329	143200	144815580	5280	5280	5280	5280	450
392	20240329	143100	142439580	5280	5280	5280	5280	500
393	20240329	143000	139799580	5280	5280	5280	5280	0
394	20240329	142900	139799580	5280	5280	5280	5280	0
395	20240329	142800	139799580	5280	5280	5280	5280	0
396	20240329	142700	139799580	5280	5280	5280	5280	20
397	20240329	142600	139693980	5280	5280	5280	5280	0
398	20240329	142500	139693980	5280	5280	5280	5280	650
399	20240329	142400	136261980	5280	5280	5280	5280	70
400	20240329	142300	135892380	5280	5280	5280	5280	0
401	20240329	142200	135892380	5280	5280	5280	5280	600
402	20240329	142100	132724380	5280	5280	5280	5280	0
403	20240329	142000	132724380	5280	5280	5280	5280	0
404	20240329	141900	132724380	5280	5280	5280	5280	180
405	20240329	141800	131773980	5280	5280	5280	5280	20
406	20240329	141700	131668380	5280	5280	5280	5280	30
407	20240329	141600	131509980	5280	5280	5280	5280	0
408	20240329	141500	131509980	5280	5280	5280	5280	60
409	20240329	141400	131193180	5290	5290	5290	5290	2
410	20240329	141300	131182600	5280	5280	5280	5280	10
411	20240329	141200	131129800	5280	5280	5280	5280	0
412	20240329	141100	131129800	5280	5280	5280	5280	600
413	20240329	141000	127961800	5280	5280	5280	5280	0
414	20240329	140900	127961800	5280	5280	5280	5280	0
415	20240329	140800	127961800	5280	5280	5280	5280	0
416	20240329	140700	127961800	5280	5280	5280	5280	0
417	20240329	140600	127961800	5280	5280	5280	5280	0
418	20240329	140500	127961800	5280	5280	5280	5280	0
419	20240329	140400	127961800	5280	5280	5280	5280	0
420	20240329	140300	127961800	5280	5280	5280	5280	220
421	20240329	140200	126800200	5290	5290	5290	5290	0
422	20240329	140100	126800200	5290	5290	5290	5290	0
423	20240329	140000	126800200	5290	5290	5290	5290	0
424	20240329	135900	126800200	5290	5290	5290	5290	10
425	20240329	135800	126747300	5290	5290	5290	5290	0
426	20240329	135700	126747300	5290	5290	5290	5290	0
427	20240329	135600	126747300	5290	5290	5290	5290	0
428	20240329	135500	126747300	5290	5290	5290	5290	0
429	20240329	135400	126747300	5290	5290	5290	5290	0
430	20240329	135300	126747300	5290	5280	5290	5280	4
431	20240329	135200	126726150	5280	5280	5280	5280	0
432	20240329	135100	126726150	5280	5290	5290	5280	7
433	20240329	135000	126689140	5280	5280	5280	5280	0
434	20240329	134900	126689140	5280	5280	5280	5280	900
435	20240329	134800	121937140	5280	5280	5280	5280	0
436	20240329	134700	121937140	5280	5280	5280	5280	0
437	20240329	134600	121937140	5280	5280	5280	5280	1
438	20240329	134500	121931860	5280	5280	5280	5280	1
439	20240329	134400	121926580	5290	5290	5290	5290	10
440	20240329	134300	121873680	5280	5280	5280	5280	30
441	20240329	134200	121715280	5280	5280	5280	5280	350
442	20240329	134100	119867280	5280	5280	5280	5280	550
443	20240329	134000	116963280	5280	5280	5280	5280	181
444	20240329	133900	116007600	5280	5280	5280	5280	20
445	20240329	133800	115902000	5280	5280	5280	5280	0
446	20240329	133700	115902000	5280	5280	5280	5280	0
447	20240329	133600	115902000	5280	5280	5280	5280	0
448	20240329	133500	115902000	5280	5280	5280	5280	0
449	20240329	133400	115902000	5280	5280	5280	5280	0
450	20240329	133300	115902000	5280	5280	5280	5280	0
451	20240329	133200	115902000	5280	5280	5280	5280	20
452	20240329	133100	115796400	5280	5280	5280	5280	0
453	20240329	133000	115796400	5280	5280	5280	5280	20
454	20240329	132900	115690800	5280	5280	5280	5280	0
455	20240329	132800	115690800	5280	5280	5280	5280	0
456	20240329	132700	115690800	5280	5280	5280	5280	50
457	20240329	132600	115426800	5280	5280	5280	5280	0
458	20240329	132500	115426800	5280	5280	5280	5280	0
459	20240329	132400	115426800	5280	5280	5280	5280	0
460	20240329	132300	115426800	5280	5280	5280	5280	0
461	20240329	132200	115426800	5280	5280	5280	5280	0
462	20240329	132100	115426800	5280	5280	5280	5280	0
463	20240329	132000	115426800	5280	5280	5280	5280	0
464	20240329	131900	115426800	5280	5280	5280	5280	60
465	20240329	131800	115110000	5280	5280	5280	5280	0
466	20240329	131700	115110000	5280	5280	5280	5280	0
467	20240329	131600	115110000	5280	5280	5280	5280	0
468	20240329	131500	115110000	5280	5280	5280	5280	0
469	20240329	131400	115110000	5280	5280	5280	5280	0
470	20240329	131300	115110000	5280	5280	5280	5280	900
471	20240329	131200	110358000	5270	5270	5270	5270	0
472	20240329	131100	110358000	5270	5270	5270	5270	0
473	20240329	131000	110358000	5270	5270	5270	5270	0
474	20240329	130900	110358000	5270	5270	5270	5270	0
475	20240329	130800	110358000	5270	5270	5270	5270	0
476	20240329	130700	110358000	5270	5270	5270	5270	0
477	20240329	130600	110358000	5270	5270	5270	5270	0
478	20240329	130500	110358000	5270	5280	5280	5270	9750
479	20240329	130400	58902960	5280	5280	5280	5280	0
480	20240329	130300	58902960	5280	5280	5280	5280	0
481	20240329	130200	58902960	5280	5280	5280	5280	0
482	20240329	130100	58902960	5280	5280	5280	5280	0
483	20240329	130000	58902960	5280	5280	5280	5280	0
484	20240329	125900	58902960	5280	5280	5280	5280	0
485	20240329	125800	58902960	5280	5280	5280	5280	0
486	20240329	125700	58902960	5280	5280	5280	5280	0
487	20240329	125600	58902960	5280	5280	5280	5280	0
488	20240329	125500	58902960	5280	5280	5280	5280	0
489	20240329	125400	58902960	5280	5280	5280	5280	0
490	20240329	125300	58902960	5280	5280	5280	5280	0
491	20240329	125200	58902960	5280	5280	5280	5280	0
492	20240329	125100	58902960	5280	5280	5280	5280	0
493	20240329	125000	58902960	5280	5280	5280	5280	0
494	20240329	124900	58902960	5280	5280	5280	5280	0
495	20240329	124800	58902960	5280	5280	5280	5280	0
496	20240329	124700	58902960	5280	5280	5280	5280	0
497	20240329	124600	58902960	5280	5280	5280	5280	0
498	20240329	124500	58902960	5280	5280	5280	5280	0
499	20240329	124400	58902960	5280	5280	5280	5280	0
500	20240329	124300	58902960	5280	5280	5280	5280	0
501	20240329	124200	58902960	5280	5280	5280	5280	0
502	20240329	124100	58902960	5280	5280	5280	5280	0
503	20240329	124000	58902960	5280	5280	5280	5280	0
504	20240329	123900	58902960	5280	5280	5280	5280	1
505	20240329	123800	58897680	5280	5280	5280	5280	0
506	20240329	123700	58897680	5280	5280	5280	5280	0
507	20240329	123600	58897680	5280	5280	5280	5280	0
508	20240329	123500	58897680	5280	5280	5280	5280	0
509	20240329	123400	58897680	5280	5280	5280	5280	0
510	20240329	123300	58897680	5280	5280	5280	5280	0
511	20240329	123200	58897680	5280	5280	5280	5280	0
512	20240329	123100	58897680	5280	5280	5280	5280	0
513	20240329	123000	58897680	5280	5280	5280	5280	0
514	20240329	122900	58897680	5280	5280	5280	5280	0
515	20240329	122800	58897680	5280	5280	5280	5280	0
516	20240329	122700	58897680	5280	5280	5280	5280	0
517	20240329	122600	58897680	5280	5280	5280	5280	10
518	20240329	122500	58844880	5280	5280	5280	5280	0
519	20240329	122400	58844880	5280	5280	5280	5280	0
520	20240329	122300	58844880	5280	5280	5280	5280	0
521	20240329	122200	58844880	5280	5280	5280	5280	0
522	20240329	122100	58844880	5280	5280	5280	5280	0
523	20240329	122000	58844880	5280	5280	5280	5280	0
524	20240329	121900	58844880	5280	5280	5280	5280	0
525	20240329	121800	58844880	5280	5280	5280	5280	0
526	20240329	121700	58844880	5280	5280	5280	5280	0
527	20240329	121600	58844880	5280	5280	5280	5280	0
528	20240329	121500	58844880	5280	5280	5280	5280	0
529	20240329	121400	58844880	5280	5280	5280	5280	0
530	20240329	121300	58844880	5280	5280	5280	5280	0
531	20240329	121200	58844880	5280	5280	5280	5280	30
532	20240329	121100	58686480	5290	5290	5290	5290	0
533	20240329	121000	58686480	5290	5290	5290	5290	0
534	20240329	120900	58686480	5290	5290	5290	5290	0
535	20240329	120800	58686480	5290	5290	5290	5290	0
536	20240329	120700	58686480	5290	5290	5290	5290	0
537	20240329	120600	58686480	5290	5290	5290	5290	0
538	20240329	120500	58686480	5290	5290	5290	5290	0
539	20240329	120400	58686480	5290	5290	5290	5290	0
540	20240329	120300	58686480	5290	5290	5290	5290	0
541	20240329	120200	58686480	5290	5290	5290	5290	0
542	20240329	120100	58686480	5290	5290	5290	5290	0
543	20240329	120000	58686480	5290	5290	5290	5290	0
544	20240329	115900	58686480	5290	5290	5290	5290	0
545	20240329	115800	58686480	5290	5290	5290	5290	0
546	20240329	115700	58686480	5290	5290	5290	5290	0
547	20240329	115600	58686480	5290	5290	5290	5290	0
548	20240329	115500	58686480	5290	5290	5290	5290	0
549	20240329	115400	58686480	5290	5290	5290	5290	0
550	20240329	115300	58686480	5290	5290	5290	5290	0
551	20240329	115200	58686480	5290	5290	5290	5290	0
552	20240329	115100	58686480	5290	5290	5290	5290	0
553	20240329	115000	58686480	5290	5290	5290	5290	0
554	20240329	114900	58686480	5290	5290	5290	5290	0
555	20240329	114800	58686480	5290	5290	5290	5290	0
556	20240329	114700	58686480	5290	5290	5290	5290	0
557	20240329	114600	58686480	5290	5290	5290	5290	0
558	20240329	114500	58686480	5290	5290	5290	5290	0
559	20240329	114400	58686480	5290	5290	5290	5290	0
560	20240329	114300	58686480	5290	5290	5290	5290	0
561	20240329	114200	58686480	5290	5290	5290	5290	0
562	20240329	114100	58686480	5290	5290	5290	5290	0
563	20240329	114000	58686480	5290	5290	5290	5290	0
564	20240329	113900	58686480	5290	5290	5290	5290	0
565	20240329	113800	58686480	5290	5290	5290	5290	0
566	20240329	113700	58686480	5290	5290	5290	5290	0
567	20240329	113600	58686480	5290	5290	5290	5290	0
568	20240329	113500	58686480	5290	5290	5290	5290	0
569	20240329	113400	58686480	5290	5290	5290	5290	0
570	20240329	113300	58686480	5290	5290	5290	5290	0
571	20240329	113200	58686480	5290	5290	5290	5290	0
572	20240329	113100	58686480	5290	5290	5290	5290	0
573	20240329	113000	58686480	5290	5290	5290	5290	0
574	20240329	112900	58686480	5290	5290	5290	5290	10
575	20240329	112800	58633580	5280	5280	5280	5280	0
576	20240329	112700	58633580	5280	5280	5280	5280	0
577	20240329	112600	58633580	5280	5280	5280	5280	0
578	20240329	112500	58633580	5280	5280	5280	5280	0
579	20240329	112400	58633580	5280	5280	5280	5280	0
580	20240329	112300	58633580	5280	5280	5280	5280	0
581	20240329	112200	58633580	5280	5280	5280	5280	0
582	20240329	112100	58633580	5280	5280	5280	5280	0
583	20240329	112000	58633580	5280	5280	5280	5280	0
584	20240329	111900	58633580	5280	5280	5280	5280	0
585	20240329	111800	58633580	5280	5280	5280	5280	0
586	20240329	111700	58633580	5280	5280	5280	5280	0
587	20240329	111600	58633580	5280	5280	5280	5280	0
588	20240329	111500	58633580	5280	5280	5280	5280	0
589	20240329	111400	58633580	5280	5280	5280	5280	0
590	20240329	111300	58633580	5280	5280	5280	5280	0
591	20240329	111200	58633580	5280	5280	5280	5280	0
592	20240329	111100	58633580	5280	5280	5280	5280	0
593	20240329	111000	58633580	5280	5280	5280	5280	0
594	20240329	110900	58633580	5280	5280	5280	5280	0
595	20240329	110800	58633580	5280	5280	5280	5280	0
596	20240329	110700	58633580	5280	5280	5280	5280	700
597	20240329	110600	54937580	5280	5280	5280	5280	0
598	20240329	110500	54937580	5280	5280	5280	5280	0
599	20240329	110400	54937580	5280	5280	5280	5280	0
600	20240329	110300	54937580	5280	5280	5280	5280	800
601	20240329	110200	50713580	5290	5290	5290	5290	0
602	20240329	110100	50713580	5290	5290	5290	5290	11
603	20240329	110000	50655390	5290	5290	5290	5290	0
604	20240329	105900	50655390	5290	5290	5290	5290	0
605	20240329	105800	50655390	5290	5290	5290	5290	5
606	20240329	105700	50628940	5280	5280	5280	5280	0
607	20240329	105600	50628940	5280	5280	5280	5280	0
608	20240329	105500	50628940	5280	5280	5280	5280	0
609	20240329	105400	50628940	5280	5280	5280	5280	0
610	20240329	105300	50628940	5280	5280	5280	5280	0
611	20240329	105200	50628940	5280	5280	5280	5280	0
612	20240329	105100	50628940	5280	5280	5280	5280	0
613	20240329	105000	50628940	5280	5280	5280	5280	0
614	20240329	104900	50628940	5280	5280	5280	5280	200
615	20240329	104800	49572940	5280	5280	5280	5280	0
616	20240329	104700	49572940	5280	5280	5280	5280	0
617	20240329	104600	49572940	5280	5280	5280	5280	0
618	20240329	104500	49572940	5280	5280	5280	5280	30
619	20240329	104400	49414540	5280	5280	5280	5280	0
620	20240329	104300	49414540	5280	5280	5280	5280	0
621	20240329	104200	49414540	5280	5280	5280	5280	0
622	20240329	104100	49414540	5280	5280	5280	5280	120
623	20240329	104000	48780940	5280	5280	5280	5280	0
624	20240329	103900	48780940	5280	5280	5280	5280	210
625	20240329	103800	47672140	5280	5280	5280	5280	510
626	20240329	103700	44979340	5280	5280	5280	5280	0
627	20240329	103600	44979340	5280	5280	5280	5280	70
628	20240329	103500	44609740	5280	5280	5280	5280	0
629	20240329	103400	44609740	5280	5280	5280	5280	0
630	20240329	103300	44609740	5280	5280	5280	5280	180
631	20240329	103200	43659340	5280	5280	5280	5280	500
632	20240329	103100	41019340	5280	5280	5280	5280	0
633	20240329	103000	41019340	5280	5280	5280	5280	300
634	20240329	102900	39435340	5290	5290	5290	5290	30
635	20240329	102800	39276640	5290	5290	5290	5290	0
636	20240329	102700	39276640	5290	5290	5290	5290	0
637	20240329	102600	39276640	5290	5290	5290	5290	191
638	20240329	102500	38266250	5290	5290	5290	5290	6
639	20240329	102400	38234510	5280	5280	5280	5280	0
640	20240329	102300	38234510	5280	5280	5280	5280	0
641	20240329	102200	38234510	5280	5280	5280	5280	0
642	20240329	102100	38234510	5280	5280	5280	5280	110
643	20240329	102000	37653710	5280	5280	5280	5280	0
644	20240329	101900	37653710	5280	5280	5280	5280	0
645	20240329	101800	37653710	5280	5280	5280	5280	180
646	20240329	101700	36703310	5280	5280	5280	5280	0
647	20240329	101600	36703310	5280	5280	5280	5280	200
648	20240329	101500	35647310	5280	5280	5280	5280	0
649	20240329	101400	35647310	5280	5280	5280	5280	0
650	20240329	101300	35647310	5280	5280	5280	5280	780
651	20240329	101200	31528910	5290	5290	5290	5290	0
652	20240329	101100	31528910	5290	5290	5290	5290	100
653	20240329	101000	30999910	5290	5290	5290	5290	0
654	20240329	100900	30999910	5290	5290	5290	5290	40
655	20240329	100800	30788310	5280	5280	5280	5280	0
656	20240329	100700	30788310	5280	5280	5280	5280	0
657	20240329	100600	30788310	5280	5280	5280	5280	400
658	20240329	100500	28676310	5290	5290	5290	5290	1
659	20240329	100400	28671020	5280	5280	5280	5280	0
660	20240329	100300	28671020	5280	5280	5280	5280	5
661	20240329	100200	28644620	5280	5280	5280	5280	30
662	20240329	100100	28486220	5280	5280	5280	5280	0
663	20240329	100000	28486220	5280	5280	5280	5280	0
664	20240329	095900	28486220	5280	5280	5280	5280	0
665	20240329	095800	28486220	5280	5280	5280	5280	150
666	20240329	095700	27694220	5280	5280	5280	5280	0
667	20240329	095600	27694220	5280	5280	5280	5280	987
668	20240329	095500	22482860	5280	5280	5280	5280	10
669	20240329	095400	22430060	5280	5280	5280	5280	997
670	20240329	095300	17165900	5280	5280	5280	5280	10
671	20240329	095200	17113100	5280	5280	5280	5280	0
672	20240329	095100	17113100	5280	5280	5280	5280	0
673	20240329	095000	17113100	5280	5280	5280	5280	0
674	20240329	094900	17113100	5280	5280	5280	5280	0
675	20240329	094800	17113100	5280	5280	5280	5280	0
676	20240329	094700	17113100	5280	5280	5280	5280	800
677	20240329	094600	12889100	5280	5280	5280	5280	0
678	20240329	094500	12889100	5280	5280	5280	5280	0
679	20240329	094400	12889100	5280	5290	5290	5280	401
680	20240329	094300	10771810	5290	5290	5290	5290	0
681	20240329	094200	10771810	5290	5290	5290	5290	0
682	20240329	094100	10771810	5290	5290	5290	5290	0
683	20240329	094000	10771810	5290	5290	5290	5290	0
684	20240329	093900	10771810	5290	5290	5290	5290	0
685	20240329	093800	10771810	5290	5290	5290	5290	3
686	20240329	093700	10755940	5280	5280	5280	5280	1
687	20240329	093600	10750660	5280	5280	5280	5280	800
688	20240329	093500	6526660	5290	5290	5290	5290	0
689	20240329	093400	6526660	5290	5290	5290	5290	0
690	20240329	093300	6526660	5290	5290	5290	5290	0
691	20240329	093200	6526660	5290	5290	5290	5290	0
692	20240329	093100	6526660	5290	5290	5290	5290	0
693	20240329	093000	6526660	5290	5290	5290	5290	1
694	20240329	092900	6521370	5280	5280	5280	5280	0
695	20240329	092800	6521370	5280	5280	5280	5280	49
696	20240329	092700	6262650	5280	5280	5280	5280	61
697	20240329	092600	5940570	5280	5280	5280	5280	0
698	20240329	092500	5940570	5280	5280	5280	5280	0
699	20240329	092400	5940570	5280	5280	5280	5280	0
700	20240329	092300	5940570	5280	5280	5280	5280	0
701	20240329	092200	5940570	5280	5280	5280	5280	0
702	20240329	092100	5940570	5280	5280	5280	5280	0
703	20240329	092000	5940570	5280	5280	5280	5280	0
704	20240329	091900	5940570	5280	5280	5280	5280	10
705	20240329	091800	5887770	5280	5280	5280	5280	0
706	20240329	091700	5887770	5280	5280	5280	5280	0
707	20240329	091600	5887770	5280	5300	5330	5280	939
708	20240329	091500	922410	5220	5220	5220	5220	0
709	20240329	091400	922410	5220	5220	5220	5220	0
710	20240329	091300	922410	5220	5220	5220	5220	0
711	20240329	091200	922410	5220	5220	5220	5220	0
712	20240329	091100	922410	5220	5220	5220	5220	0
713	20240329	091000	922410	5220	5220	5220	5220	0
714	20240329	090900	922410	5220	5220	5220	5220	0
715	20240329	090800	922410	5220	5220	5220	5220	0
716	20240329	090700	922410	5220	5220	5220	5220	0
717	20240329	090600	922410	5220	5220	5220	5220	0
718	20240329	090500	922410	5220	5280	5280	5220	54
719	20240329	090400	640350	5330	5330	5330	5330	0
720	20240329	090300	640350	5330	5330	5330	5330	6
721	20240329	090200	608370	5340	5340	5340	5340	0
722	20240329	090100	608370	5340	5340	5340	5340	0
723	20240329	090000	608370	5340	5330	5340	5330	114