KissMeData/406820/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	205300	83987410	13630	13630	13630	13630	144
3	20240329	205200	83987410	13630	13630	13630	13630	0
4	20240329	205100	83987410	13630	13630	13630	13630	0
5	20240329	205000	83987410	13630	13630	13630	13630	0
6	20240329	204900	83987410	13630	13630	13630	13630	0
7	20240329	204800	83987410	13630	13630	13630	13630	0
8	20240329	204700	83987410	13630	13630	13630	13630	0
9	20240329	204600	83987410	13630	13630	13630	13630	0
10	20240329	204500	83987410	13630	13630	13630	13630	0
11	20240329	204400	83987410	13630	13630	13630	13630	0
12	20240329	204300	83987410	13630	13630	13630	13630	0
13	20240329	204200	83987410	13630	13630	13630	13630	0
14	20240329	204100	83987410	13630	13630	13630	13630	0
15	20240329	204000	83987410	13630	13630	13630	13630	0
16	20240329	203900	83987410	13630	13630	13630	13630	0
17	20240329	203800	83987410	13630	13630	13630	13630	0
18	20240329	203700	83987410	13630	13630	13630	13630	0
19	20240329	203600	83987410	13630	13630	13630	13630	0
20	20240329	203500	83987410	13630	13630	13630	13630	0
21	20240329	203400	83987410	13630	13630	13630	13630	0
22	20240329	203300	83987410	13630	13630	13630	13630	0
23	20240329	203200	83987410	13630	13630	13630	13630	0
24	20240329	203100	83987410	13630	13630	13630	13630	0
25	20240329	203000	83987410	13630	13630	13630	13630	0
26	20240329	202900	83987410	13630	13630	13630	13630	0
27	20240329	202800	83987410	13630	13630	13630	13630	0
28	20240329	202700	83987410	13630	13630	13630	13630	0
29	20240329	202600	83987410	13630	13630	13630	13630	0
30	20240329	202500	83987410	13630	13630	13630	13630	0
31	20240329	202400	83987410	13630	13630	13630	13630	0
32	20240329	202300	83987410	13630	13630	13630	13630	144
33	20240329	202200	83987410	13630	13630	13630	13630	0
34	20240329	202100	83987410	13630	13630	13630	13630	0
35	20240329	202000	83987410	13630	13630	13630	13630	0
36	20240329	201900	83987410	13630	13630	13630	13630	0
37	20240329	201800	83987410	13630	13630	13630	13630	0
38	20240329	201700	83987410	13630	13630	13630	13630	0
39	20240329	201600	83987410	13630	13630	13630	13630	0
40	20240329	201500	83987410	13630	13630	13630	13630	0
41	20240329	201400	83987410	13630	13630	13630	13630	0
42	20240329	201300	83987410	13630	13630	13630	13630	0
43	20240329	201200	83987410	13630	13630	13630	13630	0
44	20240329	201100	83987410	13630	13630	13630	13630	0
45	20240329	201000	83987410	13630	13630	13630	13630	0
46	20240329	200900	83987410	13630	13630	13630	13630	0
47	20240329	200800	83987410	13630	13630	13630	13630	0
48	20240329	200700	83987410	13630	13630	13630	13630	0
49	20240329	200600	83987410	13630	13630	13630	13630	0
50	20240329	200500	83987410	13630	13630	13630	13630	0
51	20240329	200400	83987410	13630	13630	13630	13630	0
52	20240329	200300	83987410	13630	13630	13630	13630	0
53	20240329	200200	83987410	13630	13630	13630	13630	0
54	20240329	200100	83987410	13630	13630	13630	13630	0
55	20240329	200000	83987410	13630	13630	13630	13630	0
56	20240329	195900	83987410	13630	13630	13630	13630	0
57	20240329	195800	83987410	13630	13630	13630	13630	0
58	20240329	195700	83987410	13630	13630	13630	13630	0
59	20240329	195600	83987410	13630	13630	13630	13630	0
60	20240329	195500	83987410	13630	13630	13630	13630	0
61	20240329	195400	83987410	13630	13630	13630	13630	0
62	20240329	195300	83987410	13630	13630	13630	13630	144
63	20240329	195200	83987410	13630	13630	13630	13630	0
64	20240329	195100	83987410	13630	13630	13630	13630	0
65	20240329	195000	83987410	13630	13630	13630	13630	0
66	20240329	194900	83987410	13630	13630	13630	13630	0
67	20240329	194800	83987410	13630	13630	13630	13630	0
68	20240329	194700	83987410	13630	13630	13630	13630	0
69	20240329	194600	83987410	13630	13630	13630	13630	0
70	20240329	194500	83987410	13630	13630	13630	13630	0
71	20240329	194400	83987410	13630	13630	13630	13630	0
72	20240329	194300	83987410	13630	13630	13630	13630	0
73	20240329	194200	83987410	13630	13630	13630	13630	0
74	20240329	194100	83987410	13630	13630	13630	13630	0
75	20240329	194000	83987410	13630	13630	13630	13630	0
76	20240329	193900	83987410	13630	13630	13630	13630	0
77	20240329	193800	83987410	13630	13630	13630	13630	0
78	20240329	193700	83987410	13630	13630	13630	13630	0
79	20240329	193600	83987410	13630	13630	13630	13630	0
80	20240329	193500	83987410	13630	13630	13630	13630	0
81	20240329	193400	83987410	13630	13630	13630	13630	0
82	20240329	193300	83987410	13630	13630	13630	13630	0
83	20240329	193200	83987410	13630	13630	13630	13630	0
84	20240329	193100	83987410	13630	13630	13630	13630	0
85	20240329	193000	83987410	13630	13630	13630	13630	0
86	20240329	192900	83987410	13630	13630	13630	13630	0
87	20240329	192800	83987410	13630	13630	13630	13630	0
88	20240329	192700	83987410	13630	13630	13630	13630	0
89	20240329	192600	83987410	13630	13630	13630	13630	0
90	20240329	192500	83987410	13630	13630	13630	13630	0
91	20240329	192400	83987410	13630	13630	13630	13630	0
92	20240329	192300	83987410	13630	13630	13630	13630	144
93	20240329	192200	83987410	13630	13630	13630	13630	0
94	20240329	192100	83987410	13630	13630	13630	13630	0
95	20240329	192000	83987410	13630	13630	13630	13630	0
96	20240329	191900	83987410	13630	13630	13630	13630	0
97	20240329	191800	83987410	13630	13630	13630	13630	0
98	20240329	191700	83987410	13630	13630	13630	13630	0
99	20240329	191600	83987410	13630	13630	13630	13630	0
100	20240329	191500	83987410	13630	13630	13630	13630	0
101	20240329	191400	83987410	13630	13630	13630	13630	0
102	20240329	191300	83987410	13630	13630	13630	13630	0
103	20240329	191200	83987410	13630	13630	13630	13630	0
104	20240329	191100	83987410	13630	13630	13630	13630	0
105	20240329	191000	83987410	13630	13630	13630	13630	0
106	20240329	190900	83987410	13630	13630	13630	13630	0
107	20240329	190800	83987410	13630	13630	13630	13630	0
108	20240329	190700	83987410	13630	13630	13630	13630	0
109	20240329	190600	83987410	13630	13630	13630	13630	0
110	20240329	190500	83987410	13630	13630	13630	13630	0
111	20240329	190400	83987410	13630	13630	13630	13630	0
112	20240329	190300	83987410	13630	13630	13630	13630	0
113	20240329	190200	83987410	13630	13630	13630	13630	0
114	20240329	190100	83987410	13630	13630	13630	13630	0
115	20240329	190000	83987410	13630	13630	13630	13630	0
116	20240329	185900	83987410	13630	13630	13630	13630	0
117	20240329	185800	83987410	13630	13630	13630	13630	0
118	20240329	185700	83987410	13630	13630	13630	13630	0
119	20240329	185600	83987410	13630	13630	13630	13630	0
120	20240329	185500	83987410	13630	13630	13630	13630	0
121	20240329	185400	83987410	13630	13630	13630	13630	0
122	20240329	185300	83987410	13630	13630	13630	13630	144
123	20240329	185200	83987410	13630	13630	13630	13630	0
124	20240329	185100	83987410	13630	13630	13630	13630	0
125	20240329	185000	83987410	13630	13630	13630	13630	0
126	20240329	184900	83987410	13630	13630	13630	13630	0
127	20240329	184800	83987410	13630	13630	13630	13630	0
128	20240329	184700	83987410	13630	13630	13630	13630	0
129	20240329	184600	83987410	13630	13630	13630	13630	0
130	20240329	184500	83987410	13630	13630	13630	13630	0
131	20240329	184400	83987410	13630	13630	13630	13630	0
132	20240329	184300	83987410	13630	13630	13630	13630	0
133	20240329	184200	83987410	13630	13630	13630	13630	0
134	20240329	184100	83987410	13630	13630	13630	13630	0
135	20240329	184000	83987410	13630	13630	13630	13630	0
136	20240329	183900	83987410	13630	13630	13630	13630	0
137	20240329	183800	83987410	13630	13630	13630	13630	0
138	20240329	183700	83987410	13630	13630	13630	13630	0
139	20240329	183600	83987410	13630	13630	13630	13630	0
140	20240329	183500	83987410	13630	13630	13630	13630	0
141	20240329	183400	83987410	13630	13630	13630	13630	0
142	20240329	183300	83987410	13630	13630	13630	13630	0
143	20240329	183200	83987410	13630	13630	13630	13630	0
144	20240329	183100	83987410	13630	13630	13630	13630	0
145	20240329	183000	83987410	13630	13630	13630	13630	0
146	20240329	182900	83987410	13630	13630	13630	13630	0
147	20240329	182800	83987410	13630	13630	13630	13630	0
148	20240329	182700	83987410	13630	13630	13630	13630	0
149	20240329	182600	83987410	13630	13630	13630	13630	0
150	20240329	182500	83987410	13630	13630	13630	13630	0
151	20240329	182400	83987410	13630	13630	13630	13630	0
152	20240329	182300	83987410	13630	13630	13630	13630	144
153	20240329	182200	83987410	13630	13630	13630	13630	0
154	20240329	182100	83987410	13630	13630	13630	13630	0
155	20240329	182000	83987410	13630	13630	13630	13630	0
156	20240329	181900	83987410	13630	13630	13630	13630	0
157	20240329	181800	83987410	13630	13630	13630	13630	0
158	20240329	181700	83987410	13630	13630	13630	13630	0
159	20240329	181600	83987410	13630	13630	13630	13630	0
160	20240329	181500	83987410	13630	13630	13630	13630	0
161	20240329	181400	83987410	13630	13630	13630	13630	0
162	20240329	181300	83987410	13630	13630	13630	13630	0
163	20240329	181200	83987410	13630	13630	13630	13630	0
164	20240329	181100	83987410	13630	13630	13630	13630	0
165	20240329	181000	83987410	13630	13630	13630	13630	0
166	20240329	180900	83987410	13630	13630	13630	13630	0
167	20240329	180800	83987410	13630	13630	13630	13630	0
168	20240329	180700	83987410	13630	13630	13630	13630	0
169	20240329	180600	83987410	13630	13630	13630	13630	0
170	20240329	180500	83987410	13630	13630	13630	13630	0
171	20240329	180400	83987410	13630	13630	13630	13630	0
172	20240329	180300	83987410	13630	13630	13630	13630	0
173	20240329	180200	83987410	13630	13630	13630	13630	0
174	20240329	180100	83987410	13630	13630	13630	13630	0
175	20240329	180000	83987410	13630	13630	13630	13630	0
176	20240329	175900	83987410	13630	13630	13630	13630	0
177	20240329	175800	83987410	13630	13630	13630	13630	0
178	20240329	175700	83987410	13630	13630	13630	13630	0
179	20240329	175600	83987410	13630	13630	13630	13630	0
180	20240329	175500	83987410	13630	13630	13630	13630	0
181	20240329	175400	83987410	13630	13630	13630	13630	0
182	20240329	175300	83987410	13630	13630	13630	13630	144
183	20240329	175200	83987410	13630	13630	13630	13630	0
184	20240329	175100	83987410	13630	13630	13630	13630	0
185	20240329	175000	83987410	13630	13630	13630	13630	0
186	20240329	174900	83987410	13630	13630	13630	13630	0
187	20240329	174800	83987410	13630	13630	13630	13630	0
188	20240329	174700	83987410	13630	13630	13630	13630	0
189	20240329	174600	83987410	13630	13630	13630	13630	0
190	20240329	174500	83987410	13630	13630	13630	13630	0
191	20240329	174400	83987410	13630	13630	13630	13630	0
192	20240329	174300	83987410	13630	13630	13630	13630	0
193	20240329	174200	83987410	13630	13630	13630	13630	0
194	20240329	174100	83987410	13630	13630	13630	13630	0
195	20240329	174000	83987410	13630	13630	13630	13630	0
196	20240329	173900	83987410	13630	13630	13630	13630	0
197	20240329	173800	83987410	13630	13630	13630	13630	0
198	20240329	173700	83987410	13630	13630	13630	13630	0
199	20240329	173600	83987410	13630	13630	13630	13630	0
200	20240329	173500	83987410	13630	13630	13630	13630	0
201	20240329	173400	83987410	13630	13630	13630	13630	0
202	20240329	173300	83987410	13630	13630	13630	13630	0
203	20240329	173200	83987410	13630	13630	13630	13630	0
204	20240329	173100	83987410	13630	13630	13630	13630	0
205	20240329	173000	83987410	13630	13630	13630	13630	0
206	20240329	172900	83987410	13630	13630	13630	13630	0
207	20240329	172800	83987410	13630	13630	13630	13630	0
208	20240329	172700	83987410	13630	13630	13630	13630	0
209	20240329	172600	83987410	13630	13630	13630	13630	0
210	20240329	172500	83987410	13630	13630	13630	13630	0
211	20240329	172400	83987410	13630	13630	13630	13630	0
212	20240329	172300	83987410	13630	13630	13630	13630	144
213	20240329	172200	83987410	13630	13630	13630	13630	0
214	20240329	172100	83987410	13630	13630	13630	13630	0
215	20240329	172000	83987410	13630	13630	13630	13630	0
216	20240329	171900	83987410	13630	13630	13630	13630	0
217	20240329	171800	83987410	13630	13630	13630	13630	0
218	20240329	171700	83987410	13630	13630	13630	13630	0
219	20240329	171600	83987410	13630	13630	13630	13630	0
220	20240329	171500	83987410	13630	13630	13630	13630	0
221	20240329	171400	83987410	13630	13630	13630	13630	0
222	20240329	171300	83987410	13630	13630	13630	13630	0
223	20240329	171200	83987410	13630	13630	13630	13630	0
224	20240329	171100	83987410	13630	13630	13630	13630	0
225	20240329	171000	83987410	13630	13630	13630	13630	0
226	20240329	170900	83987410	13630	13630	13630	13630	0
227	20240329	170800	83987410	13630	13630	13630	13630	0
228	20240329	170700	83987410	13630	13630	13630	13630	0
229	20240329	170600	83987410	13630	13630	13630	13630	0
230	20240329	170500	83987410	13630	13630	13630	13630	0
231	20240329	170400	83987410	13630	13630	13630	13630	0
232	20240329	170300	83987410	13630	13630	13630	13630	0
233	20240329	170200	83987410	13630	13630	13630	13630	0
234	20240329	170100	83987410	13630	13630	13630	13630	0
235	20240329	170000	83987410	13630	13630	13630	13630	0
236	20240329	165900	83987410	13630	13630	13630	13630	0
237	20240329	165800	83987410	13630	13630	13630	13630	0
238	20240329	165700	83987410	13630	13630	13630	13630	0
239	20240329	165600	83987410	13630	13630	13630	13630	0
240	20240329	165500	83987410	13630	13630	13630	13630	0
241	20240329	165400	83987410	13630	13630	13630	13630	0
242	20240329	165300	83987410	13630	13630	13630	13630	144
243	20240329	165200	83987410	13630	13630	13630	13630	0
244	20240329	165100	83987410	13630	13630	13630	13630	0
245	20240329	165000	83987410	13630	13630	13630	13630	0
246	20240329	164900	83987410	13630	13630	13630	13630	0
247	20240329	164800	83987410	13630	13630	13630	13630	0
248	20240329	164700	83987410	13630	13630	13630	13630	0
249	20240329	164600	83987410	13630	13630	13630	13630	0
250	20240329	164500	83987410	13630	13630	13630	13630	0
251	20240329	164400	83987410	13630	13630	13630	13630	0
252	20240329	164300	83987410	13630	13630	13630	13630	0
253	20240329	164200	83987410	13630	13630	13630	13630	0
254	20240329	164100	83987410	13630	13630	13630	13630	0
255	20240329	164000	83987410	13630	13630	13630	13630	0
256	20240329	163900	83987410	13630	13630	13630	13630	0
257	20240329	163800	83987410	13630	13630	13630	13630	0
258	20240329	163700	83987410	13630	13630	13630	13630	0
259	20240329	163600	83987410	13630	13630	13630	13630	0
260	20240329	163500	83987410	13630	13630	13630	13630	0
261	20240329	163400	83987410	13630	13630	13630	13630	0
262	20240329	163300	83987410	13630	13630	13630	13630	0
263	20240329	163200	83987410	13630	13630	13630	13630	0
264	20240329	163100	83987410	13630	13630	13630	13630	0
265	20240329	163000	83987410	13630	13630	13630	13630	0
266	20240329	162900	83987410	13630	13630	13630	13630	0
267	20240329	162800	83987410	13630	13630	13630	13630	0
268	20240329	162700	83987410	13630	13630	13630	13630	0
269	20240329	162600	83987410	13630	13630	13630	13630	0
270	20240329	162500	83987410	13630	13630	13630	13630	0
271	20240329	162400	83987410	13630	13630	13630	13630	0
272	20240329	162300	83987410	13630	13630	13630	13630	144
273	20240329	162200	83987410	13630	13630	13630	13630	0
274	20240329	162100	83987410	13630	13630	13630	13630	0
275	20240329	162000	83987410	13630	13630	13630	13630	0
276	20240329	161900	83987410	13630	13630	13630	13630	0
277	20240329	161800	83987410	13630	13630	13630	13630	0
278	20240329	161700	83987410	13630	13630	13630	13630	0
279	20240329	161600	83987410	13630	13630	13630	13630	0
280	20240329	161500	83987410	13630	13630	13630	13630	0
281	20240329	161400	83987410	13630	13630	13630	13630	0
282	20240329	161300	83987410	13630	13630	13630	13630	0
283	20240329	161200	83987410	13630	13630	13630	13630	0
284	20240329	161100	83987410	13630	13630	13630	13630	0
285	20240329	161000	83987410	13630	13630	13630	13630	0
286	20240329	160900	83987410	13630	13630	13630	13630	0
287	20240329	160800	83987410	13630	13630	13630	13630	0
288	20240329	160700	83987410	13630	13630	13630	13630	0
289	20240329	160600	83987410	13630	13630	13630	13630	0
290	20240329	160500	83987410	13630	13630	13630	13630	0
291	20240329	160400	83987410	13630	13630	13630	13630	0
292	20240329	160300	83987410	13630	13630	13630	13630	0
293	20240329	160200	83987410	13630	13630	13630	13630	0
294	20240329	160100	83987410	13630	13630	13630	13630	0
295	20240329	160000	83987410	13630	13630	13630	13630	0
296	20240329	155900	83987410	13630	13630	13630	13630	0
297	20240329	155800	83987410	13630	13630	13630	13630	0
298	20240329	155700	83987410	13630	13630	13630	13630	0
299	20240329	155600	83987410	13630	13630	13630	13630	0
300	20240329	155500	83987410	13630	13630	13630	13630	0
301	20240329	155400	83987410	13630	13630	13630	13630	0
302	20240329	155300	83987410	13630	13630	13630	13630	144
303	20240329	155200	83987410	13630	13630	13630	13630	0
304	20240329	155100	83987410	13630	13630	13630	13630	0
305	20240329	155000	83987410	13630	13630	13630	13630	0
306	20240329	154900	83987410	13630	13630	13630	13630	0
307	20240329	154800	83987410	13630	13630	13630	13630	0
308	20240329	154700	83987410	13630	13630	13630	13630	0
309	20240329	154600	83987410	13630	13630	13630	13630	0
310	20240329	154500	83987410	13630	13630	13630	13630	0
311	20240329	154400	83987410	13630	13630	13630	13630	0
312	20240329	154300	83987410	13630	13630	13630	13630	0
313	20240329	154200	83987410	13630	13630	13630	13630	0
314	20240329	154100	83987410	13630	13630	13630	13630	0
315	20240329	154000	83987410	13630	13630	13630	13630	0
316	20240329	153900	83987410	13630	13630	13630	13630	0
317	20240329	153800	83987410	13630	13630	13630	13630	0
318	20240329	153700	83987410	13630	13630	13630	13630	0
319	20240329	153600	83987410	13630	13630	13630	13630	0
320	20240329	153500	83987410	13630	13630	13630	13630	0
321	20240329	153400	83987410	13630	13630	13630	13630	0
322	20240329	153300	83987410	13630	13630	13630	13630	0
323	20240329	153200	83987410	13630	13630	13630	13630	0
324	20240329	153100	83987410	13630	13630	13630	13630	0
325	20240329	153000	83987410	13630	13630	13630	13630	144
326	20240329	152900	82024690	13620	13620	13620	13620	0
327	20240329	152800	82024690	13620	13620	13620	13620	0
328	20240329	152700	82024690	13620	13620	13620	13620	0
329	20240329	152600	82024690	13620	13620	13620	13620	0
330	20240329	152500	82024690	13620	13620	13620	13620	0
331	20240329	152400	82024690	13620	13620	13620	13620	0
332	20240329	152300	82024690	13620	13620	13620	13620	0
333	20240329	152200	82024690	13620	13620	13620	13620	0
334	20240329	152100	82024690	13620	13620	13620	13620	0
335	20240329	152000	82024690	13620	13620	13620	13620	0
336	20240329	151900	82024690	13620	13620	13620	13620	0
337	20240329	151800	82024690	13620	13630	13640	13620	148
338	20240329	151700	80006420	13630	13630	13630	13630	70
339	20240329	151600	79052320	13620	13620	13620	13620	0
340	20240329	151500	79052320	13620	13620	13620	13620	0
341	20240329	151400	79052320	13620	13620	13620	13620	0
342	20240329	151300	79052320	13620	13620	13620	13620	0
343	20240329	151200	79052320	13620	13620	13620	13620	0
344	20240329	151100	79052320	13620	13620	13620	13620	0
345	20240329	151000	79052320	13620	13620	13620	13620	0
346	20240329	150900	79052320	13620	13620	13620	13620	0
347	20240329	150800	79052320	13620	13620	13620	13620	0
348	20240329	150700	79052320	13620	13640	13640	13620	353
349	20240329	150600	74238610	13640	13640	13640	13640	0
350	20240329	150500	74238610	13640	13640	13640	13640	0
351	20240329	150400	74238610	13640	13640	13640	13640	0
352	20240329	150300	74238610	13640	13640	13640	13640	6
353	20240329	150200	74156770	13640	13640	13640	13640	0
354	20240329	150100	74156770	13640	13640	13640	13640	5
355	20240329	150000	74088570	13650	13650	13650	13650	0
356	20240329	145900	74088570	13650	13650	13650	13650	0
357	20240329	145800	74088570	13650	13650	13650	13650	0
358	20240329	145700	74088570	13650	13650	13650	13650	0
359	20240329	145600	74088570	13650	13650	13650	13650	0
360	20240329	145500	74088570	13650	13650	13650	13650	0
361	20240329	145400	74088570	13650	13650	13650	13650	0
362	20240329	145300	74088570	13650	13650	13650	13650	0
363	20240329	145200	74088570	13650	13650	13650	13650	0
364	20240329	145100	74088570	13650	13650	13650	13650	0
365	20240329	145000	74088570	13650	13650	13650	13650	0
366	20240329	144900	74088570	13650	13650	13650	13650	10
367	20240329	144800	73952070	13650	13650	13650	13650	0
368	20240329	144700	73952070	13650	13650	13650	13650	44
369	20240329	144600	73351470	13650	13650	13650	13650	0
370	20240329	144500	73351470	13650	13650	13650	13650	0
371	20240329	144400	73351470	13650	13650	13650	13650	50
372	20240329	144300	72668970	13650	13650	13650	13650	0
373	20240329	144200	72668970	13650	13650	13650	13650	17
374	20240329	144100	72436920	13650	13650	13650	13650	0
375	20240329	144000	72436920	13650	13650	13650	13650	0
376	20240329	143900	72436920	13650	13650	13650	13650	14
377	20240329	143800	72245820	13660	13660	13660	13660	1
378	20240329	143700	72232160	13660	13660	13660	13660	11
379	20240329	143600	72081900	13660	13660	13660	13660	150
380	20240329	143500	70032900	13660	13660	13660	13660	0
381	20240329	143400	70032900	13660	13660	13660	13660	0
382	20240329	143300	70032900	13660	13660	13660	13660	0
383	20240329	143200	70032900	13660	13660	13660	13660	0
384	20240329	143100	70032900	13660	13660	13660	13660	0
385	20240329	143000	70032900	13660	13660	13660	13660	0
386	20240329	142900	70032900	13660	13660	13660	13660	0
387	20240329	142800	70032900	13660	13660	13660	13660	0
388	20240329	142700	70032900	13660	13660	13660	13660	0
389	20240329	142600	70032900	13660	13660	13660	13660	2
390	20240329	142500	70005580	13660	13660	13660	13660	0
391	20240329	142400	70005580	13660	13660	13660	13660	0
392	20240329	142300	70005580	13660	13660	13660	13660	0
393	20240329	142200	70005580	13660	13660	13660	13660	0
394	20240329	142100	70005580	13660	13660	13660	13660	0
395	20240329	142000	70005580	13660	13660	13660	13660	0
396	20240329	141900	70005580	13660	13660	13660	13660	0
397	20240329	141800	70005580	13660	13660	13660	13660	0
398	20240329	141700	70005580	13660	13660	13660	13660	0
399	20240329	141600	70005580	13660	13660	13660	13660	0
400	20240329	141500	70005580	13660	13660	13660	13660	0
401	20240329	141400	70005580	13660	13660	13660	13660	60
402	20240329	141300	69185980	13660	13660	13660	13660	0
403	20240329	141200	69185980	13660	13660	13660	13660	0
404	20240329	141100	69185980	13660	13660	13660	13660	0
405	20240329	141000	69185980	13660	13660	13660	13660	0
406	20240329	140900	69185980	13660	13660	13660	13660	0
407	20240329	140800	69185980	13660	13660	13660	13660	0
408	20240329	140700	69185980	13660	13660	13660	13660	19
409	20240329	140600	68926440	13660	13660	13660	13660	0
410	20240329	140500	68926440	13660	13660	13660	13660	0
411	20240329	140400	68926440	13660	13660	13660	13660	19
412	20240329	140300	68666900	13660	13660	13660	13660	0
413	20240329	140200	68666900	13660	13660	13660	13660	0
414	20240329	140100	68666900	13660	13660	13660	13660	0
415	20240329	140000	68666900	13660	13660	13660	13660	0
416	20240329	135900	68666900	13660	13660	13660	13660	1
417	20240329	135800	68653240	13660	13660	13660	13660	0
418	20240329	135700	68653240	13660	13660	13660	13660	0
419	20240329	135600	68653240	13660	13660	13660	13660	124
420	20240329	135500	66959400	13670	13670	13670	13670	0
421	20240329	135400	66959400	13670	13670	13670	13670	0
422	20240329	135300	66959400	13670	13670	13670	13670	0
423	20240329	135200	66959400	13670	13670	13670	13670	0
424	20240329	135100	66959400	13670	13670	13670	13670	0
425	20240329	135000	66959400	13670	13670	13670	13670	0
426	20240329	134900	66959400	13670	13670	13670	13670	0
427	20240329	134800	66959400	13670	13670	13670	13670	0
428	20240329	134700	66959400	13670	13670	13670	13670	0
429	20240329	134600	66959400	13670	13670	13670	13670	73
430	20240329	134500	65961490	13650	13650	13650	13650	0
431	20240329	134400	65961490	13650	13650	13650	13650	0
432	20240329	134300	65961490	13650	13650	13650	13650	0
433	20240329	134200	65961490	13650	13650	13650	13650	4
434	20240329	134100	65906890	13660	13660	13660	13660	0
435	20240329	134000	65906890	13660	13660	13660	13660	0
436	20240329	133900	65906890	13660	13660	13660	13660	0
437	20240329	133800	65906890	13660	13660	13660	13660	0
438	20240329	133700	65906890	13660	13660	13660	13660	0
439	20240329	133600	65906890	13660	13660	13660	13660	0
440	20240329	133500	65906890	13660	13660	13660	13660	0
441	20240329	133400	65906890	13660	13660	13660	13660	0
442	20240329	133300	65906890	13660	13660	13660	13660	0
443	20240329	133200	65906890	13660	13660	13660	13660	0
444	20240329	133100	65906890	13660	13660	13660	13660	0
445	20240329	133000	65906890	13660	13660	13660	13660	0
446	20240329	132900	65906890	13660	13660	13660	13660	0
447	20240329	132800	65906890	13660	13660	13660	13660	0
448	20240329	132700	65906890	13660	13660	13660	13660	0
449	20240329	132600	65906890	13660	13660	13660	13660	0
450	20240329	132500	65906890	13660	13660	13660	13660	0
451	20240329	132400	65906890	13660	13660	13660	13660	100
452	20240329	132300	64540890	13660	13660	13660	13660	0
453	20240329	132200	64540890	13660	13660	13660	13660	1
454	20240329	132100	64527230	13660	13660	13660	13660	0
455	20240329	132000	64527230	13660	13660	13660	13660	0
456	20240329	131900	64527230	13660	13660	13660	13660	0
457	20240329	131800	64527230	13660	13660	13660	13660	0
458	20240329	131700	64527230	13660	13660	13660	13660	0
459	20240329	131600	64527230	13660	13660	13660	13660	0
460	20240329	131500	64527230	13660	13660	13660	13660	0
461	20240329	131400	64527230	13660	13660	13660	13660	0
462	20240329	131300	64527230	13660	13640	13660	13640	39
463	20240329	131200	63995230	13640	13640	13640	13640	100
464	20240329	131100	62631230	13610	13610	13610	13610	0
465	20240329	131000	62631230	13610	13610	13610	13610	1
466	20240329	130900	62617620	13610	13630	13630	13610	29
467	20240329	130800	62222790	13630	13610	13630	13610	3
468	20240329	130700	62181940	13610	13610	13610	13610	0
469	20240329	130600	62181940	13610	13610	13610	13610	0
470	20240329	130500	62181940	13610	13610	13610	13610	40
471	20240329	130400	61637540	13610	13610	13610	13610	0
472	20240329	130300	61637540	13610	13610	13610	13610	50
473	20240329	130200	60957040	13620	13620	13620	13620	3
474	20240329	130100	60916180	13610	13610	13610	13610	527
475	20240329	130000	53743710	13620	13620	13620	13620	0
476	20240329	125900	53743710	13620	13620	13620	13620	0
477	20240329	125800	53743710	13620	13620	13620	13620	0
478	20240329	125700	53743710	13620	13620	13620	13620	0
479	20240329	125600	53743710	13620	13620	13620	13620	0
480	20240329	125500	53743710	13620	13620	13620	13620	0
481	20240329	125400	53743710	13620	13620	13620	13620	0
482	20240329	125300	53743710	13620	13620	13620	13620	20
483	20240329	125200	53471310	13620	13620	13620	13620	0
484	20240329	125100	53471310	13620	13620	13620	13620	0
485	20240329	125000	53471310	13620	13620	13620	13620	0
486	20240329	124900	53471310	13620	13620	13620	13610	15
487	20240329	124800	53267030	13620	13620	13620	13620	48
488	20240329	124700	52613270	13620	13620	13620	13620	52
489	20240329	124600	51905030	13620	13620	13620	13620	0
490	20240329	124500	51905030	13620	13620	13620	13620	0
491	20240329	124400	51905030	13620	13620	13620	13620	0
492	20240329	124300	51905030	13620	13620	13620	13620	0
493	20240329	124200	51905030	13620	13620	13620	13620	0
494	20240329	124100	51905030	13620	13620	13620	13620	0
495	20240329	124000	51905030	13620	13620	13620	13620	0
496	20240329	123900	51905030	13620	13620	13620	13620	100
497	20240329	123800	50543030	13620	13620	13620	13620	0
498	20240329	123700	50543030	13620	13620	13620	13620	0
499	20240329	123600	50543030	13620	13620	13620	13620	0
500	20240329	123500	50543030	13620	13620	13620	13620	0
501	20240329	123400	50543030	13620	13620	13620	13620	0
502	20240329	123300	50543030	13620	13620	13620	13620	0
503	20240329	123200	50543030	13620	13620	13620	13620	159
504	20240329	123100	48377450	13640	13640	13640	13640	0
505	20240329	123000	48377450	13640	13640	13640	13640	0
506	20240329	122900	48377450	13640	13640	13640	13640	0
507	20240329	122800	48377450	13640	13640	13640	13640	0
508	20240329	122700	48377450	13640	13640	13640	13640	0
509	20240329	122600	48377450	13640	13640	13640	13640	1
510	20240329	122500	48363810	13640	13640	13640	13640	0
511	20240329	122400	48363810	13640	13640	13640	13640	0
512	20240329	122300	48363810	13640	13640	13640	13620	153
513	20240329	122200	46278360	13630	13630	13630	13630	0
514	20240329	122100	46278360	13630	13630	13630	13630	0
515	20240329	122000	46278360	13630	13630	13630	13630	0
516	20240329	121900	46278360	13630	13630	13630	13630	0
517	20240329	121800	46278360	13630	13630	13630	13630	0
518	20240329	121700	46278360	13630	13630	13630	13630	0
519	20240329	121600	46278360	13630	13630	13630	13630	0
520	20240329	121500	46278360	13630	13630	13630	13630	0
521	20240329	121400	46278360	13630	13630	13630	13630	0
522	20240329	121300	46278360	13630	13630	13630	13630	0
523	20240329	121200	46278360	13630	13630	13630	13630	0
524	20240329	121100	46278360	13630	13630	13630	13630	0
525	20240329	121000	46278360	13630	13630	13630	13630	0
526	20240329	120900	46278360	13630	13630	13630	13630	0
527	20240329	120800	46278360	13630	13630	13630	13630	1
528	20240329	120700	46264730	13630	13630	13630	13630	0
529	20240329	120600	46264730	13630	13630	13630	13630	0
530	20240329	120500	46264730	13630	13630	13630	13630	0
531	20240329	120400	46264730	13630	13630	13630	13630	0
532	20240329	120300	46264730	13630	13630	13630	13630	0
533	20240329	120200	46264730	13630	13630	13630	13630	0
534	20240329	120100	46264730	13630	13630	13630	13630	0
535	20240329	120000	46264730	13630	13630	13630	13630	0
536	20240329	115900	46264730	13630	13630	13630	13630	0
537	20240329	115800	46264730	13630	13630	13630	13630	0
538	20240329	115700	46264730	13630	13630	13630	13630	0
539	20240329	115600	46264730	13630	13630	13630	13630	0
540	20240329	115500	46264730	13630	13630	13630	13630	0
541	20240329	115400	46264730	13630	13630	13630	13630	0
542	20240329	115300	46264730	13630	13630	13630	13630	0
543	20240329	115200	46264730	13630	13630	13630	13630	0
544	20240329	115100	46264730	13630	13630	13630	13630	0
545	20240329	115000	46264730	13630	13630	13630	13630	0
546	20240329	114900	46264730	13630	13630	13630	13630	0
547	20240329	114800	46264730	13630	13630	13630	13630	0
548	20240329	114700	46264730	13630	13630	13630	13630	0
549	20240329	114600	46264730	13630	13630	13630	13630	1
550	20240329	114500	46251100	13620	13680	13680	13620	60
551	20240329	114400	45433650	13680	13680	13680	13680	0
552	20240329	114300	45433650	13680	13680	13680	13680	0
553	20240329	114200	45433650	13680	13680	13680	13680	0
554	20240329	114100	45433650	13680	13680	13680	13680	0
555	20240329	114000	45433650	13680	13680	13680	13680	0
556	20240329	113900	45433650	13680	13680	13680	13680	0
557	20240329	113800	45433650	13680	13680	13680	13680	0
558	20240329	113700	45433650	13680	13680	13680	13680	0
559	20240329	113600	45433650	13680	13680	13680	13680	0
560	20240329	113500	45433650	13680	13680	13680	13680	0
561	20240329	113400	45433650	13680	13680	13680	13680	0
562	20240329	113300	45433650	13680	13680	13680	13680	0
563	20240329	113200	45433650	13680	13680	13680	13680	0
564	20240329	113100	45433650	13680	13680	13680	13680	0
565	20240329	113000	45433650	13680	13680	13680	13680	3
566	20240329	112900	45392610	13680	13680	13680	13680	36
567	20240329	112800	44900130	13680	13680	13680	13680	0
568	20240329	112700	44900130	13680	13680	13680	13680	38
569	20240329	112600	44380290	13680	13650	13680	13620	124
570	20240329	112500	42687870	13650	13650	13650	13650	0
571	20240329	112400	42687870	13650	13660	13660	13650	50
572	20240329	112300	42005180	13670	13670	13670	13670	13
573	20240329	112200	41827470	13680	13680	13680	13680	23
574	20240329	112100	41512830	13740	13740	13740	13740	1
575	20240329	112000	41499090	13680	13680	13680	13680	2
576	20240329	111900	41471730	13680	13680	13680	13680	0
577	20240329	111800	41471730	13680	13680	13680	13680	0
578	20240329	111700	41471730	13680	13690	13690	13680	100
579	20240329	111600	40102930	13730	13730	13730	13730	0
580	20240329	111500	40102930	13730	13730	13730	13730	0
581	20240329	111400	40102930	13730	13730	13730	13730	0
582	20240329	111300	40102930	13730	13730	13730	13730	0
583	20240329	111200	40102930	13730	13700	13730	13700	132
584	20240329	111100	38291890	13700	13700	13700	13700	0
585	20240329	111000	38291890	13700	13700	13700	13700	0
586	20240329	110900	38291890	13700	13700	13700	13700	0
587	20240329	110800	38291890	13700	13700	13700	13700	0
588	20240329	110700	38291890	13700	13700	13700	13700	0
589	20240329	110600	38291890	13700	13700	13700	13700	0
590	20240329	110500	38291890	13700	13730	13730	13700	562
591	20240329	110400	30587230	13730	13730	13730	13730	0
592	20240329	110300	30587230	13730	13730	13730	13730	0
593	20240329	110200	30587230	13730	13730	13730	13730	0
594	20240329	110100	30587230	13730	13730	13730	13730	0
595	20240329	110000	30587230	13730	13730	13730	13730	0
596	20240329	105900	30587230	13730	13730	13730	13730	0
597	20240329	105800	30587230	13730	13730	13730	13730	0
598	20240329	105700	30587230	13730	13730	13730	13730	5
599	20240329	105600	30518580	13740	13740	13740	13740	0
600	20240329	105500	30518580	13740	13740	13740	13740	4
601	20240329	105400	30463620	13740	13740	13740	13740	33
602	20240329	105300	30010200	13730	13730	13730	13730	0
603	20240329	105200	30010200	13730	13730	13730	13730	0
604	20240329	105100	30010200	13730	13730	13730	13730	0
605	20240329	105000	30010200	13730	13730	13730	13730	0
606	20240329	104900	30010200	13730	13730	13730	13730	0
607	20240329	104800	30010200	13730	13730	13730	13730	0
608	20240329	104700	30010200	13730	13730	13730	13730	0
609	20240329	104600	30010200	13730	13730	13730	13730	0
610	20240329	104500	30010200	13730	13730	13730	13730	0
611	20240329	104400	30010200	13730	13730	13730	13730	0
612	20240329	104300	30010200	13730	13730	13730	13730	0
613	20240329	104200	30010200	13730	13730	13730	13730	15
614	20240329	104100	29804250	13820	13820	13820	13820	15
615	20240329	104000	29596950	13790	13780	13790	13780	35
616	20240329	103900	29114540	13720	13720	13720	13720	0
617	20240329	103800	29114540	13720	13720	13720	13720	0
618	20240329	103700	29114540	13720	13720	13720	13720	0
619	20240329	103600	29114540	13720	13720	13720	13720	0
620	20240329	103500	29114540	13720	13720	13720	13720	0
621	20240329	103400	29114540	13720	13720	13720	13720	0
622	20240329	103300	29114540	13720	13720	13720	13720	0
623	20240329	103200	29114540	13720	13720	13720	13720	47
624	20240329	103100	28469700	13730	13730	13730	13730	26
625	20240329	103000	28112720	13730	13730	13730	13730	0
626	20240329	102900	28112720	13730	13730	13730	13730	0
627	20240329	102800	28112720	13730	13730	13730	13730	0
628	20240329	102700	28112720	13730	13730	13730	13730	0
629	20240329	102600	28112720	13730	13730	13730	13730	0
630	20240329	102500	28112720	13730	13730	13730	13730	0
631	20240329	102400	28112720	13730	13730	13730	13730	0
632	20240329	102300	28112720	13730	13730	13730	13730	2
633	20240329	102200	28085260	13720	13720	13720	13720	0
634	20240329	102100	28085260	13720	13720	13720	13720	0
635	20240329	102000	28085260	13720	13720	13720	13720	0
636	20240329	101900	28085260	13720	13720	13720	13720	0
637	20240329	101800	28085260	13720	13720	13720	13720	0
638	20240329	101700	28085260	13720	13720	13720	13720	0
639	20240329	101600	28085260	13720	13720	13720	13720	0
640	20240329	101500	28085260	13720	13720	13720	13720	0
641	20240329	101400	28085260	13720	13720	13720	13720	0
642	20240329	101300	28085260	13720	13720	13720	13720	0
643	20240329	101200	28085260	13720	13720	13720	13720	0
644	20240329	101100	28085260	13720	13720	13720	13720	0
645	20240329	101000	28085260	13720	13720	13720	13720	0
646	20240329	100900	28085260	13720	13720	13720	13720	0
647	20240329	100800	28085260	13720	13720	13720	13720	0
648	20240329	100700	28085260	13720	13720	13720	13720	0
649	20240329	100600	28085260	13720	13720	13720	13720	1
650	20240329	100500	28071540	13720	13730	13730	13720	3
651	20240329	100400	28030360	13820	13820	13820	13820	0
652	20240329	100300	28030360	13820	13820	13820	13820	0
653	20240329	100200	28030360	13820	13820	13820	13820	0
654	20240329	100100	28030360	13820	13820	13820	13820	0
655	20240329	100000	28030360	13820	13730	13820	13730	2
656	20240329	095900	28002810	13740	13740	13740	13740	0
657	20240329	095800	28002810	13740	13740	13740	13740	0
658	20240329	095700	28002810	13740	13740	13740	13740	0
659	20240329	095600	28002810	13740	13740	13740	13740	0
660	20240329	095500	28002810	13740	13740	13740	13740	0
661	20240329	095400	28002810	13740	13740	13740	13740	131
662	20240329	095300	26202870	13710	13710	13710	13710	0
663	20240329	095200	26202870	13710	13710	13710	13710	0
664	20240329	095100	26202870	13710	13710	13710	13710	0
665	20240329	095000	26202870	13710	13710	13710	13710	0
666	20240329	094900	26202870	13710	13710	13710	13710	80
667	20240329	094800	25106070	13830	13830	13830	13830	0
668	20240329	094700	25106070	13830	13830	13830	13830	0
669	20240329	094600	25106070	13830	13830	13830	13830	200
670	20240329	094500	22340070	13830	13830	13830	13830	0
671	20240329	094400	22340070	13830	13830	13830	13830	0
672	20240329	094300	22340070	13830	13830	13830	13830	0
673	20240329	094200	22340070	13830	13830	13830	13830	20
674	20240329	094100	22063470	13830	13710	13830	13700	33
675	20240329	094000	21607990	13820	13820	13820	13820	0
676	20240329	093900	21607990	13820	13820	13820	13820	0
677	20240329	093800	21607990	13820	13820	13820	13820	0
678	20240329	093700	21607990	13820	13820	13820	13820	0
679	20240329	093600	21607990	13820	13820	13820	13820	15
680	20240329	093500	21400690	13820	13820	13820	13820	0
681	20240329	093400	21400690	13820	13820	13820	13820	20
682	20240329	093300	21124290	13820	13820	13820	13820	0
683	20240329	093200	21124290	13820	13820	13820	13820	1
684	20240329	093100	21110470	13690	13690	13690	13690	0
685	20240329	093000	21110470	13690	13690	13690	13690	100
686	20240329	092900	19741470	13690	13690	13690	13690	0
687	20240329	092800	19741470	13690	13700	13700	13690	49
688	20240329	092700	19070560	13680	13680	13680	13680	0
689	20240329	092600	19070560	13680	13680	13680	13680	2
690	20240329	092500	19043200	13670	13670	13670	13670	0
691	20240329	092400	19043200	13670	13670	13670	13670	0
692	20240329	092300	19043200	13670	13670	13670	13670	0
693	20240329	092200	19043200	13670	13670	13670	13670	0
694	20240329	092100	19043200	13670	13670	13670	13670	1
695	20240329	092000	19029530	13670	13670	13670	13670	4
696	20240329	091900	18974850	13680	13670	13680	13670	38
697	20240329	091800	18455170	13630	13630	13630	13630	0
698	20240329	091700	18455170	13630	13630	13630	13630	0
699	20240329	091600	18455170	13630	13630	13630	13630	70
700	20240329	091500	17501070	13630	13630	13630	13630	0
701	20240329	091400	17501070	13630	13620	13630	13620	259
702	20240329	091300	13971350	13620	13620	13620	13620	3
703	20240329	091200	13930490	13620	13620	13620	13620	0
704	20240329	091100	13930490	13620	13620	13620	13620	77
705	20240329	091000	12881750	13630	13630	13630	13630	0
706	20240329	090900	12881750	13630	13630	13630	13630	50
707	20240329	090800	12200250	13630	13630	13630	13630	0
708	20240329	090700	12200250	13630	13630	13630	13630	0
709	20240329	090600	12200250	13630	13660	13660	13630	397
710	20240329	090500	6783970	13630	13630	13630	13630	0
711	20240329	090400	6783970	13630	13630	13630	13630	0
712	20240329	090300	6783970	13630	13630	13630	13630	53
713	20240329	090200	6061580	13600	13600	13600	13600	0
714	20240329	090100	6061580	13600	13840	13840	13600	350
715	20240329	090000	1242000	13780	13840	13840	13780	90