KissMeData/309960/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	203800	171998450	4165	4165	4165	4165	3646
3	20240329	203700	171998450	4165	4165	4165	4165	0
4	20240329	203600	171998450	4165	4165	4165	4165	0
5	20240329	203500	171998450	4165	4165	4165	4165	0
6	20240329	203400	171998450	4165	4165	4165	4165	0
7	20240329	203300	171998450	4165	4165	4165	4165	0
8	20240329	203200	171998450	4165	4165	4165	4165	0
9	20240329	203100	171998450	4165	4165	4165	4165	0
10	20240329	203000	171998450	4165	4165	4165	4165	0
11	20240329	202900	171998450	4165	4165	4165	4165	0
12	20240329	202800	171998450	4165	4165	4165	4165	0
13	20240329	202700	171998450	4165	4165	4165	4165	0
14	20240329	202600	171998450	4165	4165	4165	4165	0
15	20240329	202500	171998450	4165	4165	4165	4165	0
16	20240329	202400	171998450	4165	4165	4165	4165	0
17	20240329	202300	171998450	4165	4165	4165	4165	0
18	20240329	202200	171998450	4165	4165	4165	4165	0
19	20240329	202100	171998450	4165	4165	4165	4165	0
20	20240329	202000	171998450	4165	4165	4165	4165	0
21	20240329	201900	171998450	4165	4165	4165	4165	0
22	20240329	201800	171998450	4165	4165	4165	4165	0
23	20240329	201700	171998450	4165	4165	4165	4165	0
24	20240329	201600	171998450	4165	4165	4165	4165	0
25	20240329	201500	171998450	4165	4165	4165	4165	0
26	20240329	201400	171998450	4165	4165	4165	4165	0
27	20240329	201300	171998450	4165	4165	4165	4165	0
28	20240329	201200	171998450	4165	4165	4165	4165	0
29	20240329	201100	171998450	4165	4165	4165	4165	0
30	20240329	201000	171998450	4165	4165	4165	4165	0
31	20240329	200900	171998450	4165	4165	4165	4165	0
32	20240329	200800	171998450	4165	4165	4165	4165	3646
33	20240329	200700	171998450	4165	4165	4165	4165	0
34	20240329	200600	171998450	4165	4165	4165	4165	0
35	20240329	200500	171998450	4165	4165	4165	4165	0
36	20240329	200400	171998450	4165	4165	4165	4165	0
37	20240329	200300	171998450	4165	4165	4165	4165	0
38	20240329	200200	171998450	4165	4165	4165	4165	0
39	20240329	200100	171998450	4165	4165	4165	4165	0
40	20240329	200000	171998450	4165	4165	4165	4165	0
41	20240329	195900	171998450	4165	4165	4165	4165	0
42	20240329	195800	171998450	4165	4165	4165	4165	0
43	20240329	195700	171998450	4165	4165	4165	4165	0
44	20240329	195600	171998450	4165	4165	4165	4165	0
45	20240329	195500	171998450	4165	4165	4165	4165	0
46	20240329	195400	171998450	4165	4165	4165	4165	0
47	20240329	195300	171998450	4165	4165	4165	4165	0
48	20240329	195200	171998450	4165	4165	4165	4165	0
49	20240329	195100	171998450	4165	4165	4165	4165	0
50	20240329	195000	171998450	4165	4165	4165	4165	0
51	20240329	194900	171998450	4165	4165	4165	4165	0
52	20240329	194800	171998450	4165	4165	4165	4165	0
53	20240329	194700	171998450	4165	4165	4165	4165	0
54	20240329	194600	171998450	4165	4165	4165	4165	0
55	20240329	194500	171998450	4165	4165	4165	4165	0
56	20240329	194400	171998450	4165	4165	4165	4165	0
57	20240329	194300	171998450	4165	4165	4165	4165	0
58	20240329	194200	171998450	4165	4165	4165	4165	0
59	20240329	194100	171998450	4165	4165	4165	4165	0
60	20240329	194000	171998450	4165	4165	4165	4165	0
61	20240329	193900	171998450	4165	4165	4165	4165	0
62	20240329	193800	171998450	4165	4165	4165	4165	3646
63	20240329	193700	171998450	4165	4165	4165	4165	0
64	20240329	193600	171998450	4165	4165	4165	4165	0
65	20240329	193500	171998450	4165	4165	4165	4165	0
66	20240329	193400	171998450	4165	4165	4165	4165	0
67	20240329	193300	171998450	4165	4165	4165	4165	0
68	20240329	193200	171998450	4165	4165	4165	4165	0
69	20240329	193100	171998450	4165	4165	4165	4165	0
70	20240329	193000	171998450	4165	4165	4165	4165	0
71	20240329	192900	171998450	4165	4165	4165	4165	0
72	20240329	192800	171998450	4165	4165	4165	4165	0
73	20240329	192700	171998450	4165	4165	4165	4165	0
74	20240329	192600	171998450	4165	4165	4165	4165	0
75	20240329	192500	171998450	4165	4165	4165	4165	0
76	20240329	192400	171998450	4165	4165	4165	4165	0
77	20240329	192300	171998450	4165	4165	4165	4165	0
78	20240329	192200	171998450	4165	4165	4165	4165	0
79	20240329	192100	171998450	4165	4165	4165	4165	0
80	20240329	192000	171998450	4165	4165	4165	4165	0
81	20240329	191900	171998450	4165	4165	4165	4165	0
82	20240329	191800	171998450	4165	4165	4165	4165	0
83	20240329	191700	171998450	4165	4165	4165	4165	0
84	20240329	191600	171998450	4165	4165	4165	4165	0
85	20240329	191500	171998450	4165	4165	4165	4165	0
86	20240329	191400	171998450	4165	4165	4165	4165	0
87	20240329	191300	171998450	4165	4165	4165	4165	0
88	20240329	191200	171998450	4165	4165	4165	4165	0
89	20240329	191100	171998450	4165	4165	4165	4165	0
90	20240329	191000	171998450	4165	4165	4165	4165	0
91	20240329	190900	171998450	4165	4165	4165	4165	0
92	20240329	190800	171998450	4165	4165	4165	4165	3646
93	20240329	190700	171998450	4165	4165	4165	4165	0
94	20240329	190600	171998450	4165	4165	4165	4165	0
95	20240329	190500	171998450	4165	4165	4165	4165	0
96	20240329	190400	171998450	4165	4165	4165	4165	0
97	20240329	190300	171998450	4165	4165	4165	4165	0
98	20240329	190200	171998450	4165	4165	4165	4165	0
99	20240329	190100	171998450	4165	4165	4165	4165	0
100	20240329	190000	171998450	4165	4165	4165	4165	0
101	20240329	185900	171998450	4165	4165	4165	4165	0
102	20240329	185800	171998450	4165	4165	4165	4165	0
103	20240329	185700	171998450	4165	4165	4165	4165	0
104	20240329	185600	171998450	4165	4165	4165	4165	0
105	20240329	185500	171998450	4165	4165	4165	4165	0
106	20240329	185400	171998450	4165	4165	4165	4165	0
107	20240329	185300	171998450	4165	4165	4165	4165	0
108	20240329	185200	171998450	4165	4165	4165	4165	0
109	20240329	185100	171998450	4165	4165	4165	4165	0
110	20240329	185000	171998450	4165	4165	4165	4165	0
111	20240329	184900	171998450	4165	4165	4165	4165	0
112	20240329	184800	171998450	4165	4165	4165	4165	0
113	20240329	184700	171998450	4165	4165	4165	4165	0
114	20240329	184600	171998450	4165	4165	4165	4165	0
115	20240329	184500	171998450	4165	4165	4165	4165	0
116	20240329	184400	171998450	4165	4165	4165	4165	0
117	20240329	184300	171998450	4165	4165	4165	4165	0
118	20240329	184200	171998450	4165	4165	4165	4165	0
119	20240329	184100	171998450	4165	4165	4165	4165	0
120	20240329	184000	171998450	4165	4165	4165	4165	0
121	20240329	183900	171998450	4165	4165	4165	4165	0
122	20240329	183800	171998450	4165	4165	4165	4165	3646
123	20240329	183700	171998450	4165	4165	4165	4165	0
124	20240329	183600	171998450	4165	4165	4165	4165	0
125	20240329	183500	171998450	4165	4165	4165	4165	0
126	20240329	183400	171998450	4165	4165	4165	4165	0
127	20240329	183300	171998450	4165	4165	4165	4165	0
128	20240329	183200	171998450	4165	4165	4165	4165	0
129	20240329	183100	171998450	4165	4165	4165	4165	0
130	20240329	183000	171998450	4165	4165	4165	4165	0
131	20240329	182900	171998450	4165	4165	4165	4165	0
132	20240329	182800	171998450	4165	4165	4165	4165	0
133	20240329	182700	171998450	4165	4165	4165	4165	0
134	20240329	182600	171998450	4165	4165	4165	4165	0
135	20240329	182500	171998450	4165	4165	4165	4165	0
136	20240329	182400	171998450	4165	4165	4165	4165	0
137	20240329	182300	171998450	4165	4165	4165	4165	0
138	20240329	182200	171998450	4165	4165	4165	4165	0
139	20240329	182100	171998450	4165	4165	4165	4165	0
140	20240329	182000	171998450	4165	4165	4165	4165	0
141	20240329	181900	171998450	4165	4165	4165	4165	0
142	20240329	181800	171998450	4165	4165	4165	4165	0
143	20240329	181700	171998450	4165	4165	4165	4165	0
144	20240329	181600	171998450	4165	4165	4165	4165	0
145	20240329	181500	171998450	4165	4165	4165	4165	0
146	20240329	181400	171998450	4165	4165	4165	4165	0
147	20240329	181300	171998450	4165	4165	4165	4165	0
148	20240329	181200	171998450	4165	4165	4165	4165	0
149	20240329	181100	171998450	4165	4165	4165	4165	0
150	20240329	181000	171998450	4165	4165	4165	4165	0
151	20240329	180900	171998450	4165	4165	4165	4165	0
152	20240329	180800	171998450	4165	4165	4165	4165	3646
153	20240329	180700	171998450	4165	4165	4165	4165	0
154	20240329	180600	171998450	4165	4165	4165	4165	0
155	20240329	180500	171998450	4165	4165	4165	4165	0
156	20240329	180400	171998450	4165	4165	4165	4165	0
157	20240329	180300	171998450	4165	4165	4165	4165	0
158	20240329	180200	171998450	4165	4165	4165	4165	0
159	20240329	180100	171998450	4165	4165	4165	4165	0
160	20240329	180000	171998450	4165	4165	4165	4165	0
161	20240329	175900	171998450	4165	4165	4165	4165	0
162	20240329	175800	171998450	4165	4165	4165	4165	0
163	20240329	175700	171998450	4165	4165	4165	4165	0
164	20240329	175600	171998450	4165	4165	4165	4165	0
165	20240329	175500	171998450	4165	4165	4165	4165	0
166	20240329	175400	171998450	4165	4165	4165	4165	0
167	20240329	175300	171998450	4165	4165	4165	4165	0
168	20240329	175200	171998450	4165	4165	4165	4165	0
169	20240329	175100	171998450	4165	4165	4165	4165	0
170	20240329	175000	171998450	4165	4165	4165	4165	0
171	20240329	174900	171998450	4165	4165	4165	4165	0
172	20240329	174800	171998450	4165	4165	4165	4165	0
173	20240329	174700	171998450	4165	4165	4165	4165	0
174	20240329	174600	171998450	4165	4165	4165	4165	0
175	20240329	174500	171998450	4165	4165	4165	4165	0
176	20240329	174400	171998450	4165	4165	4165	4165	0
177	20240329	174300	171998450	4165	4165	4165	4165	0
178	20240329	174200	171998450	4165	4165	4165	4165	0
179	20240329	174100	171998450	4165	4165	4165	4165	0
180	20240329	174000	171998450	4165	4165	4165	4165	0
181	20240329	173900	171998450	4165	4165	4165	4165	0
182	20240329	173800	171998450	4165	4165	4165	4165	3646
183	20240329	173700	171998450	4165	4165	4165	4165	0
184	20240329	173600	171998450	4165	4165	4165	4165	0
185	20240329	173500	171998450	4165	4165	4165	4165	0
186	20240329	173400	171998450	4165	4165	4165	4165	0
187	20240329	173300	171998450	4165	4165	4165	4165	0
188	20240329	173200	171998450	4165	4165	4165	4165	0
189	20240329	173100	171998450	4165	4165	4165	4165	0
190	20240329	173000	171998450	4165	4165	4165	4165	0
191	20240329	172900	171998450	4165	4165	4165	4165	0
192	20240329	172800	171998450	4165	4165	4165	4165	0
193	20240329	172700	171998450	4165	4165	4165	4165	0
194	20240329	172600	171998450	4165	4165	4165	4165	0
195	20240329	172500	171998450	4165	4165	4165	4165	0
196	20240329	172400	171998450	4165	4165	4165	4165	0
197	20240329	172300	171998450	4165	4165	4165	4165	0
198	20240329	172200	171998450	4165	4165	4165	4165	0
199	20240329	172100	171998450	4165	4165	4165	4165	0
200	20240329	172000	171998450	4165	4165	4165	4165	0
201	20240329	171900	171998450	4165	4165	4165	4165	0
202	20240329	171800	171998450	4165	4165	4165	4165	0
203	20240329	171700	171998450	4165	4165	4165	4165	0
204	20240329	171600	171998450	4165	4165	4165	4165	0
205	20240329	171500	171998450	4165	4165	4165	4165	0
206	20240329	171400	171998450	4165	4165	4165	4165	0
207	20240329	171300	171998450	4165	4165	4165	4165	0
208	20240329	171200	171998450	4165	4165	4165	4165	0
209	20240329	171100	171998450	4165	4165	4165	4165	0
210	20240329	171000	171998450	4165	4165	4165	4165	0
211	20240329	170900	171998450	4165	4165	4165	4165	0
212	20240329	170800	171998450	4165	4165	4165	4165	3646
213	20240329	170700	171998450	4165	4165	4165	4165	0
214	20240329	170600	171998450	4165	4165	4165	4165	0
215	20240329	170500	171998450	4165	4165	4165	4165	0
216	20240329	170400	171998450	4165	4165	4165	4165	0
217	20240329	170300	171998450	4165	4165	4165	4165	0
218	20240329	170200	171998450	4165	4165	4165	4165	0
219	20240329	170100	171998450	4165	4165	4165	4165	0
220	20240329	170000	171998450	4165	4165	4165	4165	0
221	20240329	165900	171998450	4165	4165	4165	4165	0
222	20240329	165800	171998450	4165	4165	4165	4165	0
223	20240329	165700	171998450	4165	4165	4165	4165	0
224	20240329	165600	171998450	4165	4165	4165	4165	0
225	20240329	165500	171998450	4165	4165	4165	4165	0
226	20240329	165400	171998450	4165	4165	4165	4165	0
227	20240329	165300	171998450	4165	4165	4165	4165	0
228	20240329	165200	171998450	4165	4165	4165	4165	0
229	20240329	165100	171998450	4165	4165	4165	4165	0
230	20240329	165000	171998450	4165	4165	4165	4165	0
231	20240329	164900	171998450	4165	4165	4165	4165	0
232	20240329	164800	171998450	4165	4165	4165	4165	0
233	20240329	164700	171998450	4165	4165	4165	4165	0
234	20240329	164600	171998450	4165	4165	4165	4165	0
235	20240329	164500	171998450	4165	4165	4165	4165	0
236	20240329	164400	171998450	4165	4165	4165	4165	0
237	20240329	164300	171998450	4165	4165	4165	4165	0
238	20240329	164200	171998450	4165	4165	4165	4165	0
239	20240329	164100	171998450	4165	4165	4165	4165	0
240	20240329	164000	171998450	4165	4165	4165	4165	0
241	20240329	163900	171998450	4165	4165	4165	4165	0
242	20240329	163800	171998450	4165	4165	4165	4165	3646
243	20240329	163700	171998450	4165	4165	4165	4165	0
244	20240329	163600	171998450	4165	4165	4165	4165	0
245	20240329	163500	171998450	4165	4165	4165	4165	0
246	20240329	163400	171998450	4165	4165	4165	4165	0
247	20240329	163300	171998450	4165	4165	4165	4165	0
248	20240329	163200	171998450	4165	4165	4165	4165	0
249	20240329	163100	171998450	4165	4165	4165	4165	0
250	20240329	163000	171998450	4165	4165	4165	4165	0
251	20240329	162900	171998450	4165	4165	4165	4165	0
252	20240329	162800	171998450	4165	4165	4165	4165	0
253	20240329	162700	171998450	4165	4165	4165	4165	0
254	20240329	162600	171998450	4165	4165	4165	4165	0
255	20240329	162500	171998450	4165	4165	4165	4165	0
256	20240329	162400	171998450	4165	4165	4165	4165	0
257	20240329	162300	171998450	4165	4165	4165	4165	0
258	20240329	162200	171998450	4165	4165	4165	4165	0
259	20240329	162100	171998450	4165	4165	4165	4165	0
260	20240329	162000	171998450	4165	4165	4165	4165	0
261	20240329	161900	171998450	4165	4165	4165	4165	0
262	20240329	161800	171998450	4165	4165	4165	4165	0
263	20240329	161700	171998450	4165	4165	4165	4165	0
264	20240329	161600	171998450	4165	4165	4165	4165	0
265	20240329	161500	171998450	4165	4165	4165	4165	0
266	20240329	161400	171998450	4165	4165	4165	4165	0
267	20240329	161300	171998450	4165	4165	4165	4165	0
268	20240329	161200	171998450	4165	4165	4165	4165	0
269	20240329	161100	171998450	4165	4165	4165	4165	0
270	20240329	161000	171998450	4165	4165	4165	4165	0
271	20240329	160900	171998450	4165	4165	4165	4165	0
272	20240329	160800	171998450	4165	4165	4165	4165	3646
273	20240329	160700	171998450	4165	4165	4165	4165	0
274	20240329	160600	171998450	4165	4165	4165	4165	0
275	20240329	160500	171998450	4165	4165	4165	4165	0
276	20240329	160400	171998450	4165	4165	4165	4165	0
277	20240329	160300	171998450	4165	4165	4165	4165	0
278	20240329	160200	171998450	4165	4165	4165	4165	0
279	20240329	160100	171998450	4165	4165	4165	4165	0
280	20240329	160000	171998450	4165	4165	4165	4165	0
281	20240329	155900	171998450	4165	4165	4165	4165	0
282	20240329	155800	171998450	4165	4165	4165	4165	0
283	20240329	155700	171998450	4165	4165	4165	4165	0
284	20240329	155600	171998450	4165	4165	4165	4165	0
285	20240329	155500	171998450	4165	4165	4165	4165	0
286	20240329	155400	171998450	4165	4165	4165	4165	0
287	20240329	155300	171998450	4165	4165	4165	4165	0
288	20240329	155200	171998450	4165	4165	4165	4165	0
289	20240329	155100	171998450	4165	4165	4165	4165	0
290	20240329	155000	171998450	4165	4165	4165	4165	0
291	20240329	154900	171998450	4165	4165	4165	4165	0
292	20240329	154800	171998450	4165	4165	4165	4165	0
293	20240329	154700	171998450	4165	4165	4165	4165	0
294	20240329	154600	171998450	4165	4165	4165	4165	0
295	20240329	154500	171998450	4165	4165	4165	4165	0
296	20240329	154400	171998450	4165	4165	4165	4165	0
297	20240329	154300	171998450	4165	4165	4165	4165	0
298	20240329	154200	171998450	4165	4165	4165	4165	0
299	20240329	154100	171998450	4165	4165	4165	4165	0
300	20240329	154000	171998450	4165	4165	4165	4165	0
301	20240329	153900	171998450	4165	4165	4165	4165	0
302	20240329	153800	171998450	4165	4165	4165	4165	3646
303	20240329	153700	171998450	4165	4165	4165	4165	0
304	20240329	153600	171998450	4165	4165	4165	4165	0
305	20240329	153500	171998450	4165	4165	4165	4165	0
306	20240329	153400	171998450	4165	4165	4165	4165	0
307	20240329	153300	171998450	4165	4165	4165	4165	0
308	20240329	153200	171998450	4165	4165	4165	4165	0
309	20240329	153100	171998450	4165	4165	4165	4165	0
310	20240329	153000	171998450	4165	4165	4165	4165	3646
311	20240329	152900	156812860	4180	4180	4180	4180	0
312	20240329	152800	156812860	4180	4180	4180	4180	0
313	20240329	152700	156812860	4180	4180	4180	4180	0
314	20240329	152600	156812860	4180	4180	4180	4180	0
315	20240329	152500	156812860	4180	4180	4180	4180	0
316	20240329	152400	156812860	4180	4180	4180	4180	0
317	20240329	152300	156812860	4180	4180	4180	4180	0
318	20240329	152200	156812860	4180	4180	4180	4180	0
319	20240329	152100	156812860	4180	4180	4180	4180	0
320	20240329	152000	156812860	4180	4180	4180	4180	0
321	20240329	151900	156812860	4180	4160	4180	4160	53
322	20240329	151800	156591480	4165	4165	4165	4165	170
323	20240329	151700	155883430	4160	4165	4165	4160	117
324	20240329	151600	155396700	4160	4170	4170	4160	24
325	20240329	151500	155296725	4160	4160	4160	4160	0
326	20240329	151400	155296725	4160	4160	4160	4160	0
327	20240329	151300	155296725	4160	4160	4160	4160	0
328	20240329	151200	155296725	4160	4160	4160	4160	0
329	20240329	151100	155296725	4160	4160	4160	4160	0
330	20240329	151000	155296725	4160	4160	4160	4160	0
331	20240329	150900	155296725	4160	4160	4160	4160	4907
332	20240329	150800	134883605	4155	4210	4210	4155	1617
333	20240329	150700	128158185	4165	4165	4215	4165	562
334	20240329	150600	125813855	4160	4165	4165	4160	4261
335	20240329	150500	108079120	4170	4175	4175	4170	2013
336	20240329	150400	99684400	4190	4190	4190	4190	2
337	20240329	150300	99676020	4190	4190	4190	4190	0
338	20240329	150200	99676020	4190	4190	4190	4190	0
339	20240329	150100	99676020	4190	4190	4190	4190	0
340	20240329	150000	99676020	4190	4190	4190	4190	0
341	20240329	145900	99676020	4190	4190	4190	4190	0
342	20240329	145800	99676020	4190	4190	4190	4190	1
343	20240329	145700	99671830	4190	4190	4190	4190	0
344	20240329	145600	99671830	4190	4190	4190	4190	0
345	20240329	145500	99671830	4190	4190	4190	4190	4
346	20240329	145400	99655070	4190	4190	4190	4190	0
347	20240329	145300	99655070	4190	4190	4190	4190	100
348	20240329	145200	99236070	4170	4170	4170	4170	0
349	20240329	145100	99236070	4170	4170	4170	4170	0
350	20240329	145000	99236070	4170	4175	4175	4170	1100
351	20240329	144900	94647825	4195	4175	4195	4175	101
352	20240329	144800	94226130	4175	4175	4175	4175	0
353	20240329	144700	94226130	4175	4175	4175	4175	24
354	20240329	144600	94125930	4175	4185	4185	4175	7600
355	20240329	144500	62356715	4185	4185	4185	4185	0
356	20240329	144400	62356715	4185	4185	4215	4185	5
357	20240329	144300	62335760	4190	4190	4190	4190	0
358	20240329	144200	62335760	4190	4190	4190	4190	0
359	20240329	144100	62335760	4190	4190	4190	4190	187
360	20240329	144000	61552230	4215	4215	4215	4215	0
361	20240329	143900	61552230	4215	4215	4215	4215	0
362	20240329	143800	61552230	4215	4215	4215	4215	0
363	20240329	143700	61552230	4215	4215	4215	4215	0
364	20240329	143600	61552230	4215	4215	4215	4215	0
365	20240329	143500	61552230	4215	4215	4215	4215	0
366	20240329	143400	61552230	4215	4215	4215	4215	0
367	20240329	143300	61552230	4215	4215	4215	4215	0
368	20240329	143200	61552230	4215	4215	4215	4215	0
369	20240329	143100	61552230	4215	4215	4215	4215	0
370	20240329	143000	61552230	4215	4215	4215	4215	0
371	20240329	142900	61552230	4215	4215	4215	4215	0
372	20240329	142800	61552230	4215	4215	4215	4215	0
373	20240329	142700	61552230	4215	4215	4215	4215	0
374	20240329	142600	61552230	4215	4215	4215	4215	0
375	20240329	142500	61552230	4215	4190	4215	4190	22
376	20240329	142400	61460025	4215	4215	4215	4215	0
377	20240329	142300	61460025	4215	4215	4215	4215	1
378	20240329	142200	61455810	4215	4215	4215	4215	0
379	20240329	142100	61455810	4215	4215	4215	4215	0
380	20240329	142000	61455810	4215	4215	4215	4215	0
381	20240329	141900	61455810	4215	4215	4215	4215	0
382	20240329	141800	61455810	4215	4215	4215	4215	0
383	20240329	141700	61455810	4215	4215	4215	4215	0
384	20240329	141600	61455810	4215	4215	4215	4215	0
385	20240329	141500	61455810	4215	4215	4215	4215	0
386	20240329	141400	61455810	4215	4215	4215	4215	0
387	20240329	141300	61455810	4215	4215	4215	4215	0
388	20240329	141200	61455810	4215	4215	4215	4215	0
389	20240329	141100	61455810	4215	4215	4215	4215	0
390	20240329	141000	61455810	4215	4215	4215	4215	0
391	20240329	140900	61455810	4215	4215	4215	4215	0
392	20240329	140800	61455810	4215	4215	4215	4215	0
393	20240329	140700	61455810	4215	4215	4215	4215	0
394	20240329	140600	61455810	4215	4215	4215	4215	0
395	20240329	140500	61455810	4215	4215	4215	4215	0
396	20240329	140400	61455810	4215	4215	4215	4215	1
397	20240329	140300	61451595	4185	4185	4185	4185	0
398	20240329	140200	61451595	4185	4185	4185	4185	0
399	20240329	140100	61451595	4185	4185	4185	4185	0
400	20240329	140000	61451595	4185	4185	4185	4185	0
401	20240329	135900	61451595	4185	4185	4185	4185	0
402	20240329	135800	61451595	4185	4185	4185	4185	0
403	20240329	135700	61451595	4185	4185	4185	4185	0
404	20240329	135600	61451595	4185	4185	4185	4185	0
405	20240329	135500	61451595	4185	4185	4185	4185	0
406	20240329	135400	61451595	4185	4185	4185	4185	0
407	20240329	135300	61451595	4185	4185	4185	4185	0
408	20240329	135200	61451595	4185	4185	4185	4185	0
409	20240329	135100	61451595	4185	4185	4185	4185	0
410	20240329	135000	61451595	4185	4185	4185	4185	0
411	20240329	134900	61451595	4185	4195	4195	4185	221
412	20240329	134800	60526095	4210	4210	4210	4210	0
413	20240329	134700	60526095	4210	4210	4210	4210	0
414	20240329	134600	60526095	4210	4210	4210	4210	0
415	20240329	134500	60526095	4210	4210	4210	4210	0
416	20240329	134400	60526095	4210	4210	4210	4210	0
417	20240329	134300	60526095	4210	4210	4210	4210	0
418	20240329	134200	60526095	4210	4210	4210	4210	0
419	20240329	134100	60526095	4210	4210	4210	4210	0
420	20240329	134000	60526095	4210	4210	4210	4210	0
421	20240329	133900	60526095	4210	4210	4210	4210	0
422	20240329	133800	60526095	4210	4210	4210	4210	0
423	20240329	133700	60526095	4210	4210	4210	4210	0
424	20240329	133600	60526095	4210	4210	4210	4210	0
425	20240329	133500	60526095	4210	4210	4210	4210	0
426	20240329	133400	60526095	4210	4210	4210	4210	0
427	20240329	133300	60526095	4210	4210	4210	4210	0
428	20240329	133200	60526095	4210	4210	4210	4210	0
429	20240329	133100	60526095	4210	4210	4210	4210	0
430	20240329	133000	60526095	4210	4210	4210	4210	0
431	20240329	132900	60526095	4210	4210	4210	4210	0
432	20240329	132800	60526095	4210	4210	4210	4210	0
433	20240329	132700	60526095	4210	4210	4210	4210	0
434	20240329	132600	60526095	4210	4210	4210	4210	0
435	20240329	132500	60526095	4210	4210	4210	4210	0
436	20240329	132400	60526095	4210	4210	4210	4210	0
437	20240329	132300	60526095	4210	4210	4210	4210	0
438	20240329	132200	60526095	4210	4210	4210	4210	0
439	20240329	132100	60526095	4210	4210	4210	4210	0
440	20240329	132000	60526095	4210	4210	4210	4210	0
441	20240329	131900	60526095	4210	4210	4210	4210	1
442	20240329	131800	60521885	4200	4200	4200	4200	200
443	20240329	131700	59681885	4210	4210	4210	4210	1
444	20240329	131600	59677675	4185	4185	4185	4185	0
445	20240329	131500	59677675	4185	4185	4185	4185	100
446	20240329	131400	59259175	4210	4210	4210	4210	0
447	20240329	131300	59259175	4210	4210	4210	4210	0
448	20240329	131200	59259175	4210	4210	4210	4210	0
449	20240329	131100	59259175	4210	4210	4210	4210	1
450	20240329	131000	59254965	4185	4185	4185	4185	0
451	20240329	130900	59254965	4185	4185	4185	4185	0
452	20240329	130800	59254965	4185	4185	4185	4185	0
453	20240329	130700	59254965	4185	4185	4185	4185	0
454	20240329	130600	59254965	4185	4185	4185	4185	1
455	20240329	130500	59250780	4185	4185	4185	4185	5
456	20240329	130400	59229855	4210	4210	4210	4210	0
457	20240329	130300	59229855	4210	4210	4210	4210	0
458	20240329	130200	59229855	4210	4210	4210	4210	0
459	20240329	130100	59229855	4210	4210	4210	4210	1
460	20240329	130000	59225645	4185	4210	4210	4185	2
461	20240329	125900	59217250	4210	4210	4210	4210	0
462	20240329	125800	59217250	4210	4210	4210	4210	0
463	20240329	125700	59217250	4210	4210	4210	4210	0
464	20240329	125600	59217250	4210	4210	4210	4210	0
465	20240329	125500	59217250	4210	4210	4210	4210	1
466	20240329	125400	59213040	4200	4200	4200	4200	898
467	20240329	125300	55441440	4205	4205	4205	4205	2
468	20240329	125200	55433030	4210	4195	4210	4180	3001
469	20240329	125100	42879860	4210	4210	4210	4210	0
470	20240329	125000	42879860	4210	4210	4210	4210	0
471	20240329	124900	42879860	4210	4210	4210	4210	0
472	20240329	124800	42879860	4210	4210	4210	4210	0
473	20240329	124700	42879860	4210	4210	4210	4210	1
474	20240329	124600	42875650	4195	4195	4195	4195	549
475	20240329	124500	40572595	4195	4195	4195	4195	50
476	20240329	124400	40362845	4195	4200	4200	4195	201
477	20240329	124300	39519645	4200	4210	4210	4200	7
478	20240329	124200	39490185	4215	4215	4215	4215	0
479	20240329	124100	39490185	4215	4215	4215	4215	0
480	20240329	124000	39490185	4215	4215	4215	4215	0
481	20240329	123900	39490185	4215	4215	4215	4215	0
482	20240329	123800	39490185	4215	4215	4215	4215	0
483	20240329	123700	39490185	4215	4215	4215	4215	0
484	20240329	123600	39490185	4215	4215	4215	4215	0
485	20240329	123500	39490185	4215	4215	4215	4215	0
486	20240329	123400	39490185	4215	4215	4215	4215	0
487	20240329	123300	39490185	4215	4215	4215	4215	0
488	20240329	123200	39490185	4215	4215	4215	4215	0
489	20240329	123100	39490185	4215	4215	4215	4215	1
490	20240329	123000	39485970	4200	4205	4205	4200	325
491	20240329	122900	38120415	4215	4215	4215	4215	0
492	20240329	122800	38120415	4215	4215	4215	4215	0
493	20240329	122700	38120415	4215	4215	4215	4215	0
494	20240329	122600	38120415	4215	4215	4215	4215	0
495	20240329	122500	38120415	4215	4215	4215	4215	0
496	20240329	122400	38120415	4215	4215	4215	4215	5
497	20240329	122300	38099340	4215	4215	4215	4215	0
498	20240329	122200	38099340	4215	4215	4215	4215	0
499	20240329	122100	38099340	4215	4215	4215	4215	0
500	20240329	122000	38099340	4215	4215	4215	4215	0
501	20240329	121900	38099340	4215	4215	4215	4215	0
502	20240329	121800	38099340	4215	4215	4215	4215	0
503	20240329	121700	38099340	4215	4215	4215	4215	0
504	20240329	121600	38099340	4215	4215	4215	4215	0
505	20240329	121500	38099340	4215	4215	4215	4215	0
506	20240329	121400	38099340	4215	4215	4215	4215	0
507	20240329	121300	38099340	4215	4215	4215	4215	0
508	20240329	121200	38099340	4215	4215	4215	4215	3
509	20240329	121100	38086695	4215	4215	4215	4215	0
510	20240329	121000	38086695	4215	4215	4215	4215	0
511	20240329	120900	38086695	4215	4215	4215	4215	0
512	20240329	120800	38086695	4215	4215	4215	4215	100
513	20240329	120700	37665195	4215	4215	4215	4215	0
514	20240329	120600	37665195	4215	4215	4215	4215	0
515	20240329	120500	37665195	4215	4215	4215	4215	0
516	20240329	120400	37665195	4215	4215	4215	4215	0
517	20240329	120300	37665195	4215	4215	4215	4215	0
518	20240329	120200	37665195	4215	4215	4215	4215	0
519	20240329	120100	37665195	4215	4215	4215	4215	0
520	20240329	120000	37665195	4215	4215	4215	4215	0
521	20240329	115900	37665195	4215	4215	4215	4215	0
522	20240329	115800	37665195	4215	4215	4215	4215	7
523	20240329	115700	37635690	4215	4215	4215	4215	0
524	20240329	115600	37635690	4215	4215	4215	4215	1
525	20240329	115500	37631475	4195	4195	4195	4195	45
526	20240329	115400	37442700	4210	4210	4210	4210	0
527	20240329	115300	37442700	4210	4210	4210	4210	0
528	20240329	115200	37442700	4210	4210	4210	4210	0
529	20240329	115100	37442700	4210	4210	4210	4210	0
530	20240329	115000	37442700	4210	4210	4210	4210	0
531	20240329	114900	37442700	4210	4210	4210	4210	5
532	20240329	114800	37421650	4215	4215	4215	4215	0
533	20240329	114700	37421650	4215	4215	4215	4215	0
534	20240329	114600	37421650	4215	4215	4215	4215	0
535	20240329	114500	37421650	4215	4215	4215	4215	0
536	20240329	114400	37421650	4215	4215	4215	4215	0
537	20240329	114300	37421650	4215	4215	4215	4215	0
538	20240329	114200	37421650	4215	4215	4215	4215	0
539	20240329	114100	37421650	4215	4215	4215	4215	0
540	20240329	114000	37421650	4215	4215	4215	4215	0
541	20240329	113900	37421650	4215	4215	4215	4215	0
542	20240329	113800	37421650	4215	4215	4215	4215	0
543	20240329	113700	37421650	4215	4215	4215	4215	0
544	20240329	113600	37421650	4215	4215	4215	4215	0
545	20240329	113500	37421650	4215	4215	4215	4215	0
546	20240329	113400	37421650	4215	4215	4215	4215	0
547	20240329	113300	37421650	4215	4215	4215	4215	1
548	20240329	113200	37417435	4195	4195	4195	4195	0
549	20240329	113100	37417435	4195	4200	4200	4195	600
550	20240329	113000	34900395	4200	4200	4200	4200	0
551	20240329	112900	34900395	4200	4200	4200	4200	0
552	20240329	112800	34900395	4200	4200	4200	4200	500
553	20240329	112700	32800395	4215	4215	4215	4215	25
554	20240329	112600	32695020	4215	4215	4215	4215	0
555	20240329	112500	32695020	4215	4215	4215	4215	0
556	20240329	112400	32695020	4215	4215	4215	4215	0
557	20240329	112300	32695020	4215	4215	4215	4215	0
558	20240329	112200	32695020	4215	4215	4215	4215	0
559	20240329	112100	32695020	4215	4215	4215	4215	0
560	20240329	112000	32695020	4215	4215	4215	4215	1
561	20240329	111900	32690805	4195	4195	4195	4195	0
562	20240329	111800	32690805	4195	4195	4195	4195	0
563	20240329	111700	32690805	4195	4210	4210	4195	2025
564	20240329	111600	24194145	4210	4210	4210	4210	0
565	20240329	111500	24194145	4210	4210	4210	4210	0
566	20240329	111400	24194145	4210	4210	4210	4210	0
567	20240329	111300	24194145	4210	4210	4210	4210	0
568	20240329	111200	24194145	4210	4210	4210	4210	0
569	20240329	111100	24194145	4210	4210	4210	4210	0
570	20240329	111000	24194145	4210	4210	4210	4210	0
571	20240329	110900	24194145	4210	4210	4210	4210	0
572	20240329	110800	24194145	4210	4210	4210	4210	0
573	20240329	110700	24194145	4210	4210	4210	4210	0
574	20240329	110600	24194145	4210	4210	4210	4210	0
575	20240329	110500	24194145	4210	4210	4210	4210	0
576	20240329	110400	24194145	4210	4210	4210	4210	0
577	20240329	110300	24194145	4210	4210	4210	4210	0
578	20240329	110200	24194145	4210	4205	4210	4205	235
579	20240329	110100	23205900	4205	4205	4205	4205	14
580	20240329	110000	23147030	4200	4200	4200	4200	269
581	20240329	105900	22017230	4200	4200	4200	4200	0
582	20240329	105800	22017230	4200	4200	4200	4200	0
583	20240329	105700	22017230	4200	4200	4200	4200	0
584	20240329	105600	22017230	4200	4200	4200	4200	0
585	20240329	105500	22017230	4200	4200	4200	4200	0
586	20240329	105400	22017230	4200	4200	4200	4200	0
587	20240329	105300	22017230	4200	4200	4200	4200	0
588	20240329	105200	22017230	4200	4200	4200	4200	250
589	20240329	105100	20967230	4200	4200	4200	4200	0
590	20240329	105000	20967230	4200	4200	4200	4200	0
591	20240329	104900	20967230	4200	4200	4200	4200	0
592	20240329	104800	20967230	4200	4200	4200	4200	0
593	20240329	104700	20967230	4200	4200	4200	4200	0
594	20240329	104600	20967230	4200	4200	4200	4200	0
595	20240329	104500	20967230	4200	4200	4200	4200	11
596	20240329	104400	20921030	4200	4200	4200	4200	2
597	20240329	104300	20912630	4200	4200	4200	4200	1
598	20240329	104200	20908430	4200	4200	4200	4195	29
599	20240329	104100	20786700	4200	4205	4205	4195	521
600	20240329	104000	18597170	4205	4210	4210	4205	69
601	20240329	103900	18306750	4220	4220	4220	4220	0
602	20240329	103800	18306750	4220	4220	4220	4220	46
603	20240329	103700	18112630	4220	4220	4220	4220	0
604	20240329	103600	18112630	4220	4220	4220	4220	2
605	20240329	103500	18104190	4220	4220	4220	4220	0
606	20240329	103400	18104190	4220	4220	4220	4220	0
607	20240329	103300	18104190	4220	4220	4220	4220	0
608	20240329	103200	18104190	4220	4220	4220	4220	47
609	20240329	103100	17905850	4220	4220	4220	4220	0
610	20240329	103000	17905850	4220	4220	4220	4220	0
611	20240329	102900	17905850	4220	4220	4220	4220	0
612	20240329	102800	17905850	4220	4220	4220	4220	0
613	20240329	102700	17905850	4220	4220	4220	4220	0
614	20240329	102600	17905850	4220	4220	4220	4220	2
615	20240329	102500	17897410	4220	4220	4220	4220	0
616	20240329	102400	17897410	4220	4220	4220	4220	4
617	20240329	102300	17880530	4220	4220	4220	4220	5
618	20240329	102200	17859430	4220	4220	4220	4220	0
619	20240329	102100	17859430	4220	4220	4220	4220	0
620	20240329	102000	17859430	4220	4220	4220	4220	0
621	20240329	101900	17859430	4220	4220	4220	4220	0
622	20240329	101800	17859430	4220	4220	4220	4220	0
623	20240329	101700	17859430	4220	4220	4220	4220	0
624	20240329	101600	17859430	4220	4220	4220	4220	0
625	20240329	101500	17859430	4220	4220	4220	4220	0
626	20240329	101400	17859430	4220	4220	4220	4220	0
627	20240329	101300	17859430	4220	4220	4220	4220	300
628	20240329	101200	16593430	4220	4220	4220	4220	0
629	20240329	101100	16593430	4220	4220	4220	4220	0
630	20240329	101000	16593430	4220	4220	4220	4220	0
631	20240329	100900	16593430	4220	4220	4220	4220	0
632	20240329	100800	16593430	4220	4220	4220	4220	0
633	20240329	100700	16593430	4220	4220	4220	4220	1
634	20240329	100600	16589210	4195	4200	4200	4195	300
635	20240329	100500	15330695	4220	4220	4220	4220	0
636	20240329	100400	15330695	4220	4220	4220	4220	10
637	20240329	100300	15288495	4220	4210	4220	4210	3
638	20240329	100200	15275855	4200	4200	4200	4200	0
639	20240329	100100	15275855	4200	4200	4200	4200	0
640	20240329	100000	15275855	4200	4200	4200	4200	0
641	20240329	095900	15275855	4200	4200	4200	4200	298
642	20240329	095800	14024255	4210	4210	4210	4210	0
643	20240329	095700	14024255	4210	4210	4210	4210	0
644	20240329	095600	14024255	4210	4205	4210	4200	19
645	20240329	095500	13944430	4210	4220	4220	4210	10
646	20240329	095400	13902285	4220	4220	4220	4220	1
647	20240329	095300	13898065	4220	4220	4220	4220	5
648	20240329	095200	13876965	4230	4230	4230	4230	0
649	20240329	095100	13876965	4230	4230	4230	4230	0
650	20240329	095000	13876965	4230	4230	4230	4230	0
651	20240329	094900	13876965	4230	4230	4230	4230	0
652	20240329	094800	13876965	4230	4230	4230	4230	0
653	20240329	094700	13876965	4230	4230	4230	4230	0
654	20240329	094600	13876965	4230	4230	4230	4230	0
655	20240329	094500	13876965	4230	4230	4230	4230	1
656	20240329	094400	13872735	4200	4200	4200	4200	0
657	20240329	094300	13872735	4200	4200	4200	4200	0
658	20240329	094200	13872735	4200	4200	4200	4200	0
659	20240329	094100	13872735	4200	4200	4200	4200	0
660	20240329	094000	13872735	4200	4200	4200	4200	0
661	20240329	093900	13872735	4200	4200	4200	4200	0
662	20240329	093800	13872735	4200	4200	4200	4200	31
663	20240329	093700	13742535	4195	4195	4195	4195	0
664	20240329	093600	13742535	4195	4200	4200	4195	300
665	20240329	093500	12483935	4195	4195	4195	4195	0
666	20240329	093400	12483935	4195	4220	4220	4195	968
667	20240329	093300	8419830	4215	4210	4215	4205	282
668	20240329	093200	7232670	4210	4210	4210	4210	25
669	20240329	093100	7127420	4240	4240	4240	4240	0
670	20240329	093000	7127420	4240	4240	4240	4240	0
671	20240329	092900	7127420	4240	4240	4240	4240	0
672	20240329	092800	7127420	4240	4240	4240	4240	1
673	20240329	092700	7123180	4240	4240	4240	4240	0
674	20240329	092600	7123180	4240	4240	4240	4240	0
675	20240329	092500	7123180	4240	4240	4240	4240	0
676	20240329	092400	7123180	4240	4240	4240	4240	0
677	20240329	092300	7123180	4240	4240	4240	4240	0
678	20240329	092200	7123180	4240	4240	4240	4240	0
679	20240329	092100	7123180	4240	4240	4240	4240	0
680	20240329	092000	7123180	4240	4240	4240	4240	0
681	20240329	091900	7123180	4240	4240	4240	4240	0
682	20240329	091800	7123180	4240	4240	4240	4240	2
683	20240329	091700	7114700	4240	4240	4240	4240	0
684	20240329	091600	7114700	4240	4200	4240	4200	32
685	20240329	091500	6979660	4245	4245	4245	4245	0
686	20240329	091400	6979660	4245	4245	4245	4245	0
687	20240329	091300	6979660	4245	4245	4245	4245	0
688	20240329	091200	6979660	4245	4245	4245	4245	0
689	20240329	091100	6979660	4245	4245	4245	4245	0
690	20240329	091000	6979660	4245	4180	4245	4180	2
691	20240329	090900	6971235	4250	4250	4250	4250	0
692	20240329	090800	6971235	4250	4250	4250	4250	0
693	20240329	090700	6971235	4250	4250	4250	4250	0
694	20240329	090600	6971235	4250	4250	4250	4250	15
695	20240329	090500	6907485	4250	4250	4250	4250	0
696	20240329	090400	6907485	4250	4250	4250	4250	1
697	20240329	090300	6903235	4250	4250	4250	4250	0
698	20240329	090200	6903235	4250	4250	4250	4250	1
699	20240329	090100	6898985	4150	4150	4150	4150	0
700	20240329	090000	6898985	4150	4275	4275	4150	1636