KissMeData/086060/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	194100	183393220	4125	4125	4125	4125	1090
3	20240329	194000	183393220	4125	4125	4125	4125	0
4	20240329	193900	183393220	4125	4125	4125	4125	0
5	20240329	193800	183393220	4125	4125	4125	4125	0
6	20240329	193700	183393220	4125	4125	4125	4125	0
7	20240329	193600	183393220	4125	4125	4125	4125	0
8	20240329	193500	183393220	4125	4125	4125	4125	0
9	20240329	193400	183393220	4125	4125	4125	4125	0
10	20240329	193300	183393220	4125	4125	4125	4125	0
11	20240329	193200	183393220	4125	4125	4125	4125	0
12	20240329	193100	183393220	4125	4125	4125	4125	0
13	20240329	193000	183393220	4125	4125	4125	4125	0
14	20240329	192900	183393220	4125	4125	4125	4125	0
15	20240329	192800	183393220	4125	4125	4125	4125	0
16	20240329	192700	183393220	4125	4125	4125	4125	0
17	20240329	192600	183393220	4125	4125	4125	4125	0
18	20240329	192500	183393220	4125	4125	4125	4125	0
19	20240329	192400	183393220	4125	4125	4125	4125	0
20	20240329	192300	183393220	4125	4125	4125	4125	0
21	20240329	192200	183393220	4125	4125	4125	4125	0
22	20240329	192100	183393220	4125	4125	4125	4125	0
23	20240329	192000	183393220	4125	4125	4125	4125	0
24	20240329	191900	183393220	4125	4125	4125	4125	0
25	20240329	191800	183393220	4125	4125	4125	4125	0
26	20240329	191700	183393220	4125	4125	4125	4125	0
27	20240329	191600	183393220	4125	4125	4125	4125	0
28	20240329	191500	183393220	4125	4125	4125	4125	0
29	20240329	191400	183393220	4125	4125	4125	4125	0
30	20240329	191300	183393220	4125	4125	4125	4125	0
31	20240329	191200	183393220	4125	4125	4125	4125	0
32	20240329	191100	183393220	4125	4125	4125	4125	1090
33	20240329	191000	183393220	4125	4125	4125	4125	0
34	20240329	190900	183393220	4125	4125	4125	4125	0
35	20240329	190800	183393220	4125	4125	4125	4125	0
36	20240329	190700	183393220	4125	4125	4125	4125	0
37	20240329	190600	183393220	4125	4125	4125	4125	0
38	20240329	190500	183393220	4125	4125	4125	4125	0
39	20240329	190400	183393220	4125	4125	4125	4125	0
40	20240329	190300	183393220	4125	4125	4125	4125	0
41	20240329	190200	183393220	4125	4125	4125	4125	0
42	20240329	190100	183393220	4125	4125	4125	4125	0
43	20240329	190000	183393220	4125	4125	4125	4125	0
44	20240329	185900	183393220	4125	4125	4125	4125	0
45	20240329	185800	183393220	4125	4125	4125	4125	0
46	20240329	185700	183393220	4125	4125	4125	4125	0
47	20240329	185600	183393220	4125	4125	4125	4125	0
48	20240329	185500	183393220	4125	4125	4125	4125	0
49	20240329	185400	183393220	4125	4125	4125	4125	0
50	20240329	185300	183393220	4125	4125	4125	4125	0
51	20240329	185200	183393220	4125	4125	4125	4125	0
52	20240329	185100	183393220	4125	4125	4125	4125	0
53	20240329	185000	183393220	4125	4125	4125	4125	0
54	20240329	184900	183393220	4125	4125	4125	4125	0
55	20240329	184800	183393220	4125	4125	4125	4125	0
56	20240329	184700	183393220	4125	4125	4125	4125	0
57	20240329	184600	183393220	4125	4125	4125	4125	0
58	20240329	184500	183393220	4125	4125	4125	4125	0
59	20240329	184400	183393220	4125	4125	4125	4125	0
60	20240329	184300	183393220	4125	4125	4125	4125	0
61	20240329	184200	183393220	4125	4125	4125	4125	0
62	20240329	184100	183393220	4125	4125	4125	4125	1090
63	20240329	184000	183393220	4125	4125	4125	4125	0
64	20240329	183900	183393220	4125	4125	4125	4125	0
65	20240329	183800	183393220	4125	4125	4125	4125	0
66	20240329	183700	183393220	4125	4125	4125	4125	0
67	20240329	183600	183393220	4125	4125	4125	4125	0
68	20240329	183500	183393220	4125	4125	4125	4125	0
69	20240329	183400	183393220	4125	4125	4125	4125	0
70	20240329	183300	183393220	4125	4125	4125	4125	0
71	20240329	183200	183393220	4125	4125	4125	4125	0
72	20240329	183100	183393220	4125	4125	4125	4125	0
73	20240329	183000	183393220	4125	4125	4125	4125	0
74	20240329	182900	183393220	4125	4125	4125	4125	0
75	20240329	182800	183393220	4125	4125	4125	4125	0
76	20240329	182700	183393220	4125	4125	4125	4125	0
77	20240329	182600	183393220	4125	4125	4125	4125	0
78	20240329	182500	183393220	4125	4125	4125	4125	0
79	20240329	182400	183393220	4125	4125	4125	4125	0
80	20240329	182300	183393220	4125	4125	4125	4125	0
81	20240329	182200	183393220	4125	4125	4125	4125	0
82	20240329	182100	183393220	4125	4125	4125	4125	0
83	20240329	182000	183393220	4125	4125	4125	4125	0
84	20240329	181900	183393220	4125	4125	4125	4125	0
85	20240329	181800	183393220	4125	4125	4125	4125	0
86	20240329	181700	183393220	4125	4125	4125	4125	0
87	20240329	181600	183393220	4125	4125	4125	4125	0
88	20240329	181500	183393220	4125	4125	4125	4125	0
89	20240329	181400	183393220	4125	4125	4125	4125	0
90	20240329	181300	183393220	4125	4125	4125	4125	0
91	20240329	181200	183393220	4125	4125	4125	4125	0
92	20240329	181100	183393220	4125	4125	4125	4125	1090
93	20240329	181000	183393220	4125	4125	4125	4125	0
94	20240329	180900	183393220	4125	4125	4125	4125	0
95	20240329	180800	183393220	4125	4125	4125	4125	0
96	20240329	180700	183393220	4125	4125	4125	4125	0
97	20240329	180600	183393220	4125	4125	4125	4125	0
98	20240329	180500	183393220	4125	4125	4125	4125	0
99	20240329	180400	183393220	4125	4125	4125	4125	0
100	20240329	180300	183393220	4125	4125	4125	4125	0
101	20240329	180200	183393220	4125	4125	4125	4125	0
102	20240329	180100	183393220	4125	4125	4125	4125	0
103	20240329	180000	183393220	4125	4125	4125	4125	0
104	20240329	175900	183393220	4125	4125	4125	4125	0
105	20240329	175800	183393220	4125	4125	4125	4125	0
106	20240329	175700	183393220	4125	4125	4125	4125	0
107	20240329	175600	183393220	4125	4125	4125	4125	0
108	20240329	175500	183393220	4125	4125	4125	4125	0
109	20240329	175400	183393220	4125	4125	4125	4125	0
110	20240329	175300	183393220	4125	4125	4125	4125	0
111	20240329	175200	183393220	4125	4125	4125	4125	0
112	20240329	175100	183393220	4125	4125	4125	4125	0
113	20240329	175000	183393220	4125	4125	4125	4125	0
114	20240329	174900	183393220	4125	4125	4125	4125	0
115	20240329	174800	183393220	4125	4125	4125	4125	0
116	20240329	174700	183393220	4125	4125	4125	4125	0
117	20240329	174600	183393220	4125	4125	4125	4125	0
118	20240329	174500	183393220	4125	4125	4125	4125	0
119	20240329	174400	183393220	4125	4125	4125	4125	0
120	20240329	174300	183393220	4125	4125	4125	4125	0
121	20240329	174200	183393220	4125	4125	4125	4125	0
122	20240329	174100	183393220	4125	4125	4125	4125	1090
123	20240329	174000	183393220	4125	4125	4125	4125	0
124	20240329	173900	183393220	4125	4125	4125	4125	0
125	20240329	173800	183393220	4125	4125	4125	4125	0
126	20240329	173700	183393220	4125	4125	4125	4125	0
127	20240329	173600	183393220	4125	4125	4125	4125	0
128	20240329	173500	183393220	4125	4125	4125	4125	0
129	20240329	173400	183393220	4125	4125	4125	4125	0
130	20240329	173300	183393220	4125	4125	4125	4125	0
131	20240329	173200	183393220	4125	4125	4125	4125	0
132	20240329	173100	183393220	4125	4125	4125	4125	0
133	20240329	173000	183393220	4125	4125	4125	4125	0
134	20240329	172900	183393220	4125	4125	4125	4125	0
135	20240329	172800	183393220	4125	4125	4125	4125	0
136	20240329	172700	183393220	4125	4125	4125	4125	0
137	20240329	172600	183393220	4125	4125	4125	4125	0
138	20240329	172500	183393220	4125	4125	4125	4125	0
139	20240329	172400	183393220	4125	4125	4125	4125	0
140	20240329	172300	183393220	4125	4125	4125	4125	0
141	20240329	172200	183393220	4125	4125	4125	4125	0
142	20240329	172100	183393220	4125	4125	4125	4125	0
143	20240329	172000	183393220	4125	4125	4125	4125	0
144	20240329	171900	183393220	4125	4125	4125	4125	0
145	20240329	171800	183393220	4125	4125	4125	4125	0
146	20240329	171700	183393220	4125	4125	4125	4125	0
147	20240329	171600	183393220	4125	4125	4125	4125	0
148	20240329	171500	183393220	4125	4125	4125	4125	0
149	20240329	171400	183393220	4125	4125	4125	4125	0
150	20240329	171300	183393220	4125	4125	4125	4125	0
151	20240329	171200	183393220	4125	4125	4125	4125	0
152	20240329	171100	183393220	4125	4125	4125	4125	1090
153	20240329	171000	183393220	4125	4125	4125	4125	0
154	20240329	170900	183393220	4125	4125	4125	4125	0
155	20240329	170800	183393220	4125	4125	4125	4125	0
156	20240329	170700	183393220	4125	4125	4125	4125	0
157	20240329	170600	183393220	4125	4125	4125	4125	0
158	20240329	170500	183393220	4125	4125	4125	4125	0
159	20240329	170400	183393220	4125	4125	4125	4125	0
160	20240329	170300	183393220	4125	4125	4125	4125	0
161	20240329	170200	183393220	4125	4125	4125	4125	0
162	20240329	170100	183393220	4125	4125	4125	4125	0
163	20240329	170000	183393220	4125	4125	4125	4125	0
164	20240329	165900	183393220	4125	4125	4125	4125	0
165	20240329	165800	183393220	4125	4125	4125	4125	0
166	20240329	165700	183393220	4125	4125	4125	4125	0
167	20240329	165600	183393220	4125	4125	4125	4125	0
168	20240329	165500	183393220	4125	4125	4125	4125	0
169	20240329	165400	183393220	4125	4125	4125	4125	0
170	20240329	165300	183393220	4125	4125	4125	4125	0
171	20240329	165200	183393220	4125	4125	4125	4125	0
172	20240329	165100	183393220	4125	4125	4125	4125	0
173	20240329	165000	183393220	4125	4125	4125	4125	0
174	20240329	164900	183393220	4125	4125	4125	4125	0
175	20240329	164800	183393220	4125	4125	4125	4125	0
176	20240329	164700	183393220	4125	4125	4125	4125	0
177	20240329	164600	183393220	4125	4125	4125	4125	0
178	20240329	164500	183393220	4125	4125	4125	4125	0
179	20240329	164400	183393220	4125	4125	4125	4125	0
180	20240329	164300	183393220	4125	4125	4125	4125	0
181	20240329	164200	183393220	4125	4125	4125	4125	0
182	20240329	164100	183393220	4125	4125	4125	4125	1090
183	20240329	164000	183393220	4125	4125	4125	4125	0
184	20240329	163900	183393220	4125	4125	4125	4125	0
185	20240329	163800	183393220	4125	4125	4125	4125	0
186	20240329	163700	183393220	4125	4125	4125	4125	0
187	20240329	163600	183393220	4125	4125	4125	4125	0
188	20240329	163500	183393220	4125	4125	4125	4125	0
189	20240329	163400	183393220	4125	4125	4125	4125	0
190	20240329	163300	183393220	4125	4125	4125	4125	0
191	20240329	163200	183393220	4125	4125	4125	4125	0
192	20240329	163100	183393220	4125	4125	4125	4125	0
193	20240329	163000	183393220	4125	4125	4125	4125	0
194	20240329	162900	183393220	4125	4125	4125	4125	0
195	20240329	162800	183393220	4125	4125	4125	4125	0
196	20240329	162700	183393220	4125	4125	4125	4125	0
197	20240329	162600	183393220	4125	4125	4125	4125	0
198	20240329	162500	183393220	4125	4125	4125	4125	0
199	20240329	162400	183393220	4125	4125	4125	4125	0
200	20240329	162300	183393220	4125	4125	4125	4125	0
201	20240329	162200	183393220	4125	4125	4125	4125	0
202	20240329	162100	183393220	4125	4125	4125	4125	0
203	20240329	162000	183393220	4125	4125	4125	4125	0
204	20240329	161900	183393220	4125	4125	4125	4125	0
205	20240329	161800	183393220	4125	4125	4125	4125	0
206	20240329	161700	183393220	4125	4125	4125	4125	0
207	20240329	161600	183393220	4125	4125	4125	4125	0
208	20240329	161500	183393220	4125	4125	4125	4125	0
209	20240329	161400	183393220	4125	4125	4125	4125	0
210	20240329	161300	183393220	4125	4125	4125	4125	0
211	20240329	161200	183393220	4125	4125	4125	4125	0
212	20240329	161100	183393220	4125	4125	4125	4125	1090
213	20240329	161000	183393220	4125	4125	4125	4125	0
214	20240329	160900	183393220	4125	4125	4125	4125	0
215	20240329	160800	183393220	4125	4125	4125	4125	0
216	20240329	160700	183393220	4125	4125	4125	4125	0
217	20240329	160600	183393220	4125	4125	4125	4125	0
218	20240329	160500	183393220	4125	4125	4125	4125	0
219	20240329	160400	183393220	4125	4125	4125	4125	0
220	20240329	160300	183393220	4125	4125	4125	4125	0
221	20240329	160200	183393220	4125	4125	4125	4125	0
222	20240329	160100	183393220	4125	4125	4125	4125	0
223	20240329	160000	183393220	4125	4125	4125	4125	0
224	20240329	155900	183393220	4125	4125	4125	4125	0
225	20240329	155800	183393220	4125	4125	4125	4125	0
226	20240329	155700	183393220	4125	4125	4125	4125	0
227	20240329	155600	183393220	4125	4125	4125	4125	0
228	20240329	155500	183393220	4125	4125	4125	4125	0
229	20240329	155400	183393220	4125	4125	4125	4125	0
230	20240329	155300	183393220	4125	4125	4125	4125	0
231	20240329	155200	183393220	4125	4125	4125	4125	0
232	20240329	155100	183393220	4125	4125	4125	4125	0
233	20240329	155000	183393220	4125	4125	4125	4125	0
234	20240329	154900	183393220	4125	4125	4125	4125	0
235	20240329	154800	183393220	4125	4125	4125	4125	0
236	20240329	154700	183393220	4125	4125	4125	4125	0
237	20240329	154600	183393220	4125	4125	4125	4125	0
238	20240329	154500	183393220	4125	4125	4125	4125	0
239	20240329	154400	183393220	4125	4125	4125	4125	0
240	20240329	154300	183393220	4125	4125	4125	4125	0
241	20240329	154200	183393220	4125	4125	4125	4125	0
242	20240329	154100	183393220	4125	4125	4125	4125	1090
243	20240329	154000	183393220	4125	4125	4125	4125	0
244	20240329	153900	183393220	4125	4125	4125	4125	0
245	20240329	153800	183393220	4125	4125	4125	4125	0
246	20240329	153700	183393220	4125	4125	4125	4125	0
247	20240329	153600	183393220	4125	4125	4125	4125	0
248	20240329	153500	183393220	4125	4125	4125	4125	0
249	20240329	153400	183393220	4125	4125	4125	4125	0
250	20240329	153300	183393220	4125	4125	4125	4125	0
251	20240329	153200	183393220	4125	4125	4125	4125	0
252	20240329	153100	183393220	4125	4125	4125	4125	0
253	20240329	153000	183393220	4125	4125	4125	4125	1090
254	20240329	152900	178896970	4145	4145	4145	4145	0
255	20240329	152800	178896970	4145	4145	4145	4145	0
256	20240329	152700	178896970	4145	4145	4145	4145	0
257	20240329	152600	178896970	4145	4145	4145	4145	0
258	20240329	152500	178896970	4145	4145	4145	4145	0
259	20240329	152400	178896970	4145	4145	4145	4145	0
260	20240329	152300	178896970	4145	4145	4145	4145	0
261	20240329	152200	178896970	4145	4145	4145	4145	0
262	20240329	152100	178896970	4145	4145	4145	4145	0
263	20240329	152000	178896970	4145	4145	4145	4145	0
264	20240329	151900	178896970	4145	4145	4145	4145	0
265	20240329	151800	178896970	4145	4145	4145	4145	70
266	20240329	151700	178606820	4130	4130	4130	4130	0
267	20240329	151600	178606820	4130	4125	4130	4125	793
268	20240329	151500	175335645	4130	4125	4130	4125	21
269	20240329	151400	175248980	4130	4130	4130	4130	2
270	20240329	151300	175240720	4125	4135	4135	4125	532
271	20240329	151200	173046135	4135	4135	4135	4130	971
272	20240329	151100	169032880	4145	4145	4145	4145	1
273	20240329	151000	169028735	4145	4145	4145	4145	0
274	20240329	150900	169028735	4145	4145	4145	4145	0
275	20240329	150800	169028735	4145	4145	4145	4145	5
276	20240329	150700	169008010	4150	4145	4150	4145	723
277	20240329	150600	166009915	4125	4125	4125	4125	157
278	20240329	150500	165362290	4130	4130	4130	4130	20
279	20240329	150400	165279690	4130	4130	4130	4130	70
280	20240329	150300	164990590	4130	4130	4130	4130	0
281	20240329	150200	164990590	4130	4130	4130	4130	0
282	20240329	150100	164990590	4130	4130	4130	4130	4
283	20240329	150000	164974070	4145	4145	4145	4145	0
284	20240329	145900	164974070	4145	4145	4145	4145	0
285	20240329	145800	164974070	4145	4145	4145	4145	80
286	20240329	145700	164642470	4145	4130	4145	4130	37
287	20240329	145600	164489645	4125	4125	4125	4125	726
288	20240329	145500	161494895	4140	4140	4140	4140	0
289	20240329	145400	161494895	4140	4140	4140	4140	483
290	20240329	145300	159495275	4130	4130	4130	4130	0
291	20240329	145200	159495275	4130	4130	4130	4130	0
292	20240329	145100	159495275	4130	4130	4130	4130	0
293	20240329	145000	159495275	4130	4130	4130	4130	0
294	20240329	144900	159495275	4130	4130	4130	4130	37
295	20240329	144800	159342465	4130	4130	4130	4130	207
296	20240329	144700	158487555	4130	4130	4130	4130	200
297	20240329	144600	157661555	4135	4140	4140	4135	19
298	20240329	144500	157582985	4130	4130	4130	4130	0
299	20240329	144400	157582985	4130	4130	4130	4130	0
300	20240329	144300	157582985	4130	4130	4130	4130	0
301	20240329	144200	157582985	4130	4130	4130	4130	547
302	20240329	144100	155323875	4130	4130	4130	4130	0
303	20240329	144000	155323875	4130	4130	4130	4130	161
304	20240329	143900	154658945	4130	4130	4130	4130	6
305	20240329	143800	154634165	4135	4135	4135	4135	25
306	20240329	143700	154530790	4135	4135	4135	4135	5
307	20240329	143600	154510115	4140	4140	4140	4140	0
308	20240329	143500	154510115	4140	4140	4140	4140	0
309	20240329	143400	154510115	4140	4140	4140	4140	0
310	20240329	143300	154510115	4140	4140	4140	4140	1
311	20240329	143200	154505975	4130	4135	4135	4130	70
312	20240329	143100	154216870	4140	4140	4140	4140	0
313	20240329	143000	154216870	4140	4140	4140	4140	0
314	20240329	142900	154216870	4140	4140	4140	4140	0
315	20240329	142800	154216870	4140	4140	4140	4140	80
316	20240329	142700	153885670	4140	4140	4140	4140	0
317	20240329	142600	153885670	4140	4140	4140	4140	0
318	20240329	142500	153885670	4140	4140	4140	4140	0
319	20240329	142400	153885670	4140	4140	4140	4140	0
320	20240329	142300	153885670	4140	4140	4140	4140	1
321	20240329	142200	153881530	4130	4130	4130	4130	0
322	20240329	142100	153881530	4130	4130	4130	4130	1
323	20240329	142000	153877400	4140	4140	4140	4140	0
324	20240329	141900	153877400	4140	4140	4140	4140	0
325	20240329	141800	153877400	4140	4140	4140	4140	0
326	20240329	141700	153877400	4140	4140	4140	4140	0
327	20240329	141600	153877400	4140	4140	4140	4140	0
328	20240329	141500	153877400	4140	4140	4140	4140	0
329	20240329	141400	153877400	4140	4140	4140	4140	2
330	20240329	141300	153869120	4140	4140	4140	4140	0
331	20240329	141200	153869120	4140	4140	4140	4140	0
332	20240329	141100	153869120	4140	4140	4140	4140	400
333	20240329	141000	152213120	4140	4140	4140	4140	2
334	20240329	140900	152204840	4135	4135	4135	4135	0
335	20240329	140800	152204840	4135	4135	4135	4135	0
336	20240329	140700	152204840	4135	4135	4135	4135	0
337	20240329	140600	152204840	4135	4135	4135	4135	0
338	20240329	140500	152204840	4135	4135	4135	4135	0
339	20240329	140400	152204840	4135	4135	4135	4135	0
340	20240329	140300	152204840	4135	4135	4135	4135	128
341	20240329	140200	151675560	4135	4135	4135	4135	500
342	20240329	140100	149608060	4135	4135	4135	4135	0
343	20240329	140000	149608060	4135	4135	4135	4135	2
344	20240329	135900	149599790	4130	4130	4130	4130	0
345	20240329	135800	149599790	4130	4130	4130	4130	0
346	20240329	135700	149599790	4130	4130	4130	4130	0
347	20240329	135600	149599790	4130	4135	4135	4130	140
348	20240329	135500	149021540	4135	4135	4135	4135	0
349	20240329	135400	149021540	4135	4135	4135	4135	0
350	20240329	135300	149021540	4135	4130	4135	4130	6
351	20240329	135200	148996755	4130	4125	4130	4125	130
352	20240329	135100	148460495	4125	4125	4125	4125	1
353	20240329	135000	148456370	4125	4125	4130	4125	1957
354	20240329	134900	140383155	4130	4130	4130	4130	0
355	20240329	134800	140383155	4130	4130	4130	4130	0
356	20240329	134700	140383155	4130	4130	4130	4130	200
357	20240329	134600	139557155	4130	4130	4130	4130	28
358	20240329	134500	139441515	4130	4125	4130	4125	494
359	20240329	134400	137403745	4125	4125	4125	4125	128
360	20240329	134300	136875745	4125	4130	4130	4125	24
361	20240329	134200	136776725	4130	4130	4130	4130	22
362	20240329	134100	136685865	4135	4135	4135	4135	3
363	20240329	134000	136673460	4130	4130	4130	4130	11
364	20240329	133900	136628030	4130	4130	4130	4130	20
365	20240329	133800	136545430	4130	4130	4130	4130	0
366	20240329	133700	136545430	4130	4130	4130	4130	0
367	20240329	133600	136545430	4130	4130	4130	4130	58
368	20240329	133500	136305890	4145	4145	4145	4145	0
369	20240329	133400	136305890	4145	4145	4145	4145	1
370	20240329	133300	136301745	4130	4130	4130	4130	0
371	20240329	133200	136301745	4130	4130	4130	4130	0
372	20240329	133100	136301745	4130	4130	4130	4130	0
373	20240329	133000	136301745	4130	4130	4130	4130	274
374	20240329	132900	135170125	4145	4145	4145	4145	0
375	20240329	132800	135170125	4145	4145	4145	4145	4
376	20240329	132700	135153545	4130	4135	4135	4130	172
377	20240329	132600	134442740	4135	4135	4135	4135	10
378	20240329	132500	134401390	4130	4130	4130	4130	237
379	20240329	132400	133422580	4130	4130	4130	4130	0
380	20240329	132300	133422580	4130	4130	4130	4130	0
381	20240329	132200	133422580	4130	4130	4130	4130	12
382	20240329	132100	133373020	4130	4130	4130	4130	4
383	20240329	132000	133356500	4135	4135	4135	4135	0
384	20240329	131900	133356500	4135	4135	4135	4135	1
385	20240329	131800	133352365	4120	4120	4120	4120	0
386	20240329	131700	133352365	4120	4130	4130	4120	704
387	20240329	131600	130448120	4130	4130	4130	4130	18
388	20240329	131500	130373780	4135	4135	4135	4135	2163
389	20240329	131400	121429775	4140	4140	4140	4140	0
390	20240329	131300	121429775	4140	4140	4140	4140	0
391	20240329	131200	121429775	4140	4140	4140	4140	0
392	20240329	131100	121429775	4140	4140	4140	4140	0
393	20240329	131000	121429775	4140	4140	4140	4140	147
394	20240329	130900	120821195	4140	4140	4140	4140	0
395	20240329	130800	120821195	4140	4140	4140	4140	0
396	20240329	130700	120821195	4140	4140	4140	4140	0
397	20240329	130600	120821195	4140	4140	4140	4140	100
398	20240329	130500	120407195	4140	4140	4140	4140	0
399	20240329	130400	120407195	4140	4140	4140	4140	0
400	20240329	130300	120407195	4140	4140	4140	4140	0
401	20240329	130200	120407195	4140	4140	4140	4140	100
402	20240329	130100	119993195	4140	4145	4145	4140	181
403	20240329	130000	119243850	4145	4145	4145	4145	1
404	20240329	125900	119239705	4125	4130	4130	4125	88
405	20240329	125800	118876325	4130	4125	4130	4125	102
406	20240329	125700	118455565	4130	4125	4130	4125	66
407	20240329	125600	118183020	4130	4130	4130	4130	579
408	20240329	125500	115791750	4130	4130	4130	4130	0
409	20240329	125400	115791750	4130	4130	4130	4130	0
410	20240329	125300	115791750	4130	4135	4135	4130	1115
411	20240329	125200	111184515	4135	4135	4135	4135	0
412	20240329	125100	111184515	4135	4135	4135	4135	0
413	20240329	125000	111184515	4135	4135	4135	4135	0
414	20240329	124900	111184515	4135	4135	4135	4135	0
415	20240329	124800	111184515	4135	4135	4135	4135	271
416	20240329	124700	110063930	4135	4135	4135	4135	199
417	20240329	124600	109241065	4150	4150	4150	4150	0
418	20240329	124500	109241065	4150	4150	4150	4150	0
419	20240329	124400	109241065	4150	4150	4150	4150	0
420	20240329	124300	109241065	4150	4150	4150	4150	0
421	20240329	124200	109241065	4150	4150	4150	4150	1
422	20240329	124100	109236915	4135	4135	4135	4135	0
423	20240329	124000	109236915	4135	4135	4135	4135	0
424	20240329	123900	109236915	4135	4135	4135	4135	0
425	20240329	123800	109236915	4135	4135	4135	4135	0
426	20240329	123700	109236915	4135	4135	4135	4135	0
427	20240329	123600	109236915	4135	4135	4135	4135	0
428	20240329	123500	109236915	4135	4135	4135	4135	0
429	20240329	123400	109236915	4135	4135	4135	4135	0
430	20240329	123300	109236915	4135	4135	4135	4135	110
431	20240329	123200	108782065	4135	4150	4150	4135	4
432	20240329	123100	108765495	4140	4140	4140	4140	1542
433	20240329	123000	102381615	4150	4150	4150	4150	0
434	20240329	122900	102381615	4150	4150	4150	4150	0
435	20240329	122800	102381615	4150	4150	4150	4150	0
436	20240329	122700	102381615	4150	4150	4150	4150	0
437	20240329	122600	102381615	4150	4150	4150	4150	0
438	20240329	122500	102381615	4150	4150	4150	4150	0
439	20240329	122400	102381615	4150	4150	4150	4150	0
440	20240329	122300	102381615	4150	4140	4150	4140	258
441	20240329	122200	101313015	4145	4145	4145	4145	0
442	20240329	122100	101313015	4145	4145	4145	4145	0
443	20240329	122000	101313015	4145	4145	4145	4145	1456
444	20240329	121900	95277895	4145	4145	4145	4145	188
445	20240329	121800	94498635	4145	4145	4145	4145	0
446	20240329	121700	94498635	4145	4145	4145	4145	0
447	20240329	121600	94498635	4145	4145	4145	4145	0
448	20240329	121500	94498635	4145	4145	4145	4145	0
449	20240329	121400	94498635	4145	4145	4145	4145	178
450	20240329	121300	93760825	4140	4140	4140	4140	0
451	20240329	121200	93760825	4140	4145	4145	4140	2023
452	20240329	121100	85380590	4145	4145	4145	4145	588
453	20240329	121000	82943330	4155	4155	4155	4155	0
454	20240329	120900	82943330	4155	4155	4155	4155	0
455	20240329	120800	82943330	4155	4155	4155	4155	0
456	20240329	120700	82943330	4155	4155	4155	4155	0
457	20240329	120600	82943330	4155	4155	4155	4155	0
458	20240329	120500	82943330	4155	4155	4155	4155	0
459	20240329	120400	82943330	4155	4155	4155	4155	1
460	20240329	120300	82939175	4145	4145	4145	4145	0
461	20240329	120200	82939175	4145	4145	4145	4145	0
462	20240329	120100	82939175	4145	4145	4145	4145	0
463	20240329	120000	82939175	4145	4145	4145	4145	5
464	20240329	115900	82918450	4145	4145	4145	4145	0
465	20240329	115800	82918450	4145	4145	4145	4145	2
466	20240329	115700	82910160	4145	4145	4145	4145	0
467	20240329	115600	82910160	4145	4145	4145	4145	5
468	20240329	115500	82889435	4145	4145	4145	4145	3
469	20240329	115400	82877000	4145	4145	4145	4145	0
470	20240329	115300	82877000	4145	4145	4145	4145	6
471	20240329	115200	82852130	4145	4145	4145	4145	2
472	20240329	115100	82843840	4145	4145	4145	4145	0
473	20240329	115000	82843840	4145	4145	4145	4145	0
474	20240329	114900	82843840	4145	4145	4145	4145	6
475	20240329	114800	82818970	4145	4145	4145	4145	2
476	20240329	114700	82810680	4145	4150	4150	4145	984
477	20240329	114600	78731990	4150	4150	4150	4150	1
478	20240329	114500	78727840	4150	4145	4150	4145	7
479	20240329	114400	78698820	4145	4145	4145	4145	103
480	20240329	114300	78271885	4150	4150	4150	4150	0
481	20240329	114200	78271885	4150	4150	4150	4150	81
482	20240329	114100	77935735	4150	4150	4150	4150	12
483	20240329	114000	77885935	4155	4155	4155	4155	0
484	20240329	113900	77885935	4155	4155	4155	4155	1
485	20240329	113800	77881780	4155	4155	4155	4155	2
486	20240329	113700	77873470	4155	4150	4155	4150	9
487	20240329	113600	77836110	4145	4145	4145	4145	6
488	20240329	113500	77811240	4145	4145	4145	4145	0
489	20240329	113400	77811240	4145	4145	4145	4145	0
490	20240329	113300	77811240	4145	4145	4145	4145	5
491	20240329	113200	77790515	4145	4145	4145	4145	5
492	20240329	113100	77769790	4145	4145	4145	4145	0
493	20240329	113000	77769790	4145	4145	4145	4145	0
494	20240329	112900	77769790	4145	4145	4145	4145	0
495	20240329	112800	77769790	4145	4145	4145	4145	3
496	20240329	112700	77757355	4145	4145	4145	4145	2
497	20240329	112600	77749065	4145	4145	4145	4145	151
498	20240329	112500	77123170	4145	4145	4145	4145	2
499	20240329	112400	77114880	4145	4145	4145	4145	3
500	20240329	112300	77102445	4145	4145	4145	4145	3
501	20240329	112200	77090010	4145	4145	4145	4145	718
502	20240329	112100	74113900	4145	4145	4145	4145	3
503	20240329	112000	74101465	4150	4150	4150	4150	7
504	20240329	111900	74072415	4145	4145	4145	4145	2
505	20240329	111800	74064125	4145	4145	4145	4145	3
506	20240329	111700	74051690	4145	4145	4145	4145	6
507	20240329	111600	74026820	4145	4145	4145	4145	1274
508	20240329	111500	68746090	4160	4160	4160	4160	0
509	20240329	111400	68746090	4160	4150	4160	4150	7
510	20240329	111300	68717015	4160	4160	4160	4160	0
511	20240329	111200	68717015	4160	4160	4160	4160	0
512	20240329	111100	68717015	4160	4145	4160	4145	6
513	20240329	111000	68692115	4140	4140	4140	4140	274
514	20240329	110900	67557755	4145	4145	4145	4145	7
515	20240329	110800	67528740	4160	4160	4160	4160	0
516	20240329	110700	67528740	4160	4160	4160	4160	0
517	20240329	110600	67528740	4160	4145	4160	4145	307
518	20240329	110500	66256155	4145	4140	4145	4140	102
519	20240329	110400	65833375	4145	4150	4150	4145	2936
520	20240329	110300	53659075	4150	4150	4150	4150	2
521	20240329	110200	53650775	4150	4150	4150	4150	0
522	20240329	110100	53650775	4150	4150	4150	4150	0
523	20240329	110000	53650775	4150	4150	4150	4150	5
524	20240329	105900	53630025	4150	4150	4150	4150	3
525	20240329	105800	53617575	4150	4150	4150	4150	0
526	20240329	105700	53617575	4150	4150	4150	4150	284
527	20240329	105600	52438975	4150	4150	4150	4150	3
528	20240329	105500	52426525	4150	4150	4150	4150	596
529	20240329	105400	49953125	4150	4150	4150	4150	3
530	20240329	105300	49940675	4155	4155	4155	4155	7
531	20240329	105200	49911590	4155	4150	4155	4150	5
532	20240329	105100	49890825	4150	4150	4150	4150	0
533	20240329	105000	49890825	4150	4150	4150	4150	0
534	20240329	104900	49890825	4150	4155	4155	4150	5
535	20240329	104800	49870070	4150	4150	4150	4150	10
536	20240329	104700	49828570	4150	4150	4150	4150	3
537	20240329	104600	49816120	4170	4170	4170	4170	0
538	20240329	104500	49816120	4170	4170	4170	4170	1
539	20240329	104400	49811950	4165	4150	4165	4150	3
540	20240329	104300	49799485	4155	4150	4155	4150	15
541	20240329	104200	49737185	4155	4155	4155	4155	0
542	20240329	104100	49737185	4155	4155	4155	4155	4
543	20240329	104000	49720565	4170	4170	4170	4170	0
544	20240329	103900	49720565	4170	4170	4170	4170	2
545	20240329	103800	49712225	4150	4150	4170	4150	245
546	20240329	103700	48695440	4150	4150	4150	4150	152
547	20240329	103600	48064640	4150	4150	4150	4150	2
548	20240329	103500	48056340	4150	4150	4150	4150	7
549	20240329	103400	48027290	4150	4150	4150	4150	6
550	20240329	103300	48002390	4150	4150	4150	4150	2
551	20240329	103200	47994090	4170	4170	4170	4170	0
552	20240329	103100	47994090	4170	4170	4170	4170	0
553	20240329	103000	47994090	4170	4170	4170	4170	0
554	20240329	102900	47994090	4170	4145	4170	4145	9
555	20240329	102800	47956685	4170	4170	4170	4170	0
556	20240329	102700	47956685	4170	4170	4170	4170	0
557	20240329	102600	47956685	4170	4160	4170	4160	6
558	20240329	102500	47931705	4145	4145	4145	4145	210
559	20240329	102400	47061255	4170	4150	4170	4150	124
560	20240329	102300	46544320	4145	4145	4145	4145	3
561	20240329	102200	46531885	4170	4170	4170	4170	0
562	20240329	102100	46531885	4170	4170	4170	4170	0
563	20240329	102000	46531885	4170	4165	4170	4165	3
564	20240329	101900	46519385	4145	4150	4150	4145	2500
565	20240329	101800	36152980	4170	4160	4170	4160	30
566	20240329	101700	36027920	4170	4170	4170	4170	0
567	20240329	101600	36027920	4170	4150	4170	4150	9
568	20240329	101500	35990505	4170	4170	4170	4170	0
569	20240329	101400	35990505	4170	4170	4170	4170	0
570	20240329	101300	35990505	4170	4165	4170	4165	4
571	20240329	101200	35973840	4170	4155	4170	4155	58
572	20240329	101100	35732835	4150	4150	4150	4150	2
573	20240329	101000	35724535	4150	4155	4155	4150	107
574	20240329	100900	35279965	4150	4150	4150	4150	3
575	20240329	100800	35267515	4150	4150	4150	4150	4
576	20240329	100700	35250915	4150	4150	4150	4150	4
577	20240329	100600	35234315	4155	4155	4155	4155	2
578	20240329	100500	35226005	4155	4155	4155	4150	25
579	20240329	100400	35122230	4150	4150	4150	4150	14
580	20240329	100300	35064130	4170	4170	4170	4170	0
581	20240329	100200	35064130	4170	4155	4170	4155	1000
582	20240329	100100	30894910	4150	4150	4150	4150	3
583	20240329	100000	30882460	4155	4150	4155	4150	231
584	20240329	095900	29923805	4160	4155	4160	4155	4
585	20240329	095800	29907180	4155	4150	4155	4150	5
586	20240329	095700	29886420	4150	4155	4155	4150	204
587	20240329	095600	29039815	4150	4150	4150	4150	3
588	20240329	095500	29027365	4160	4160	4160	4160	0
589	20240329	095400	29027365	4160	4150	4160	4150	99
590	20240329	095300	28615565	4150	4150	4150	4150	0
591	20240329	095200	28615565	4150	4155	4155	4150	366
592	20240329	095100	27096625	4155	4155	4155	4155	3
593	20240329	095000	27084160	4155	4155	4155	4155	9
594	20240329	094900	27046765	4150	4150	4150	4150	43
595	20240329	094800	26868315	4150	4150	4150	4150	6
596	20240329	094700	26843415	4150	4150	4150	4150	4
597	20240329	094600	26826815	4150	4150	4150	4150	3
598	20240329	094500	26814365	4155	4150	4155	4145	244
599	20240329	094400	25801790	4150	4150	4150	4150	2
600	20240329	094300	25793490	4150	4150	4150	4150	0
601	20240329	094200	25793490	4150	4150	4150	4150	12
602	20240329	094100	25743690	4160	4160	4160	4160	0
603	20240329	094000	25743690	4160	4160	4160	4160	0
604	20240329	093900	25743690	4160	4155	4160	4150	635
605	20240329	093800	23107485	4160	4160	4160	4160	7
606	20240329	093700	23078365	4155	4155	4155	4155	11
607	20240329	093600	23032660	4170	4170	4170	4170	0
608	20240329	093500	23032660	4170	4170	4170	4170	0
609	20240329	093400	23032660	4170	4170	4170	4170	0
610	20240329	093300	23032660	4170	4170	4170	4170	1
611	20240329	093200	23028490	4155	4155	4155	4155	0
612	20240329	093100	23028490	4155	4155	4155	4155	65
613	20240329	093000	22758415	4155	4170	4170	4155	1406
614	20240329	092900	16909730	4170	4170	4170	4170	10
615	20240329	092800	16868030	4170	4170	4170	4170	0
616	20240329	092700	16868030	4170	4170	4170	4170	2
617	20240329	092600	16859690	4170	4170	4170	4170	0
618	20240329	092500	16859690	4170	4160	4170	4160	658
619	20240329	092400	14122340	4165	4165	4165	4165	0
620	20240329	092300	14122340	4165	4165	4165	4165	1000
621	20240329	092200	9957340	4170	4170	4170	4170	0
622	20240329	092100	9957340	4170	4170	4170	4170	0
623	20240329	092000	9957340	4170	4170	4170	4170	0
624	20240329	091900	9957340	4170	4170	4170	4170	225
625	20240329	091800	9019090	4170	4170	4170	4170	0
626	20240329	091700	9019090	4170	4170	4170	4170	300
627	20240329	091600	7768090	4180	4180	4180	4180	0
628	20240329	091500	7768090	4180	4180	4180	4180	0
629	20240329	091400	7768090	4180	4180	4180	4180	0
630	20240329	091300	7768090	4180	4180	4180	4180	1
631	20240329	091200	7763910	4170	4170	4170	4170	7
632	20240329	091100	7734720	4190	4190	4190	4190	0
633	20240329	091000	7734720	4190	4190	4190	4190	0
634	20240329	090900	7734720	4190	4190	4190	4190	0
635	20240329	090800	7734720	4190	4190	4190	4190	1
636	20240329	090700	7730530	4160	4160	4160	4160	0
637	20240329	090600	7730530	4160	4170	4170	4160	306
638	20240329	090500	6457030	4170	4170	4170	4170	0
639	20240329	090400	6457030	4170	4175	4175	4170	346
640	20240329	090300	5013710	4175	4180	4180	4175	126
641	20240329	090200	4487355	4180	4180	4180	4180	169
642	20240329	090100	3780935	4200	4200	4200	4200	1
643	20240329	090000	3776735	4185	4180	4185	4180	902