KissMeData/365590/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	204800	354370069	1401	1401	1401	1401	593
3	20240329	204700	354370069	1401	1401	1401	1401	0
4	20240329	204600	354370069	1401	1401	1401	1401	0
5	20240329	204500	354370069	1401	1401	1401	1401	0
6	20240329	204400	354370069	1401	1401	1401	1401	0
7	20240329	204300	354370069	1401	1401	1401	1401	0
8	20240329	204200	354370069	1401	1401	1401	1401	0
9	20240329	204100	354370069	1401	1401	1401	1401	0
10	20240329	204000	354370069	1401	1401	1401	1401	0
11	20240329	203900	354370069	1401	1401	1401	1401	0
12	20240329	203800	354370069	1401	1401	1401	1401	0
13	20240329	203700	354370069	1401	1401	1401	1401	0
14	20240329	203600	354370069	1401	1401	1401	1401	0
15	20240329	203500	354370069	1401	1401	1401	1401	0
16	20240329	203400	354370069	1401	1401	1401	1401	0
17	20240329	203300	354370069	1401	1401	1401	1401	0
18	20240329	203200	354370069	1401	1401	1401	1401	0
19	20240329	203100	354370069	1401	1401	1401	1401	0
20	20240329	203000	354370069	1401	1401	1401	1401	0
21	20240329	202900	354370069	1401	1401	1401	1401	0
22	20240329	202800	354370069	1401	1401	1401	1401	0
23	20240329	202700	354370069	1401	1401	1401	1401	0
24	20240329	202600	354370069	1401	1401	1401	1401	0
25	20240329	202500	354370069	1401	1401	1401	1401	0
26	20240329	202400	354370069	1401	1401	1401	1401	0
27	20240329	202300	354370069	1401	1401	1401	1401	0
28	20240329	202200	354370069	1401	1401	1401	1401	0
29	20240329	202100	354370069	1401	1401	1401	1401	0
30	20240329	202000	354370069	1401	1401	1401	1401	0
31	20240329	201900	354370069	1401	1401	1401	1401	0
32	20240329	201800	354370069	1401	1401	1401	1401	593
33	20240329	201700	354370069	1401	1401	1401	1401	0
34	20240329	201600	354370069	1401	1401	1401	1401	0
35	20240329	201500	354370069	1401	1401	1401	1401	0
36	20240329	201400	354370069	1401	1401	1401	1401	0
37	20240329	201300	354370069	1401	1401	1401	1401	0
38	20240329	201200	354370069	1401	1401	1401	1401	0
39	20240329	201100	354370069	1401	1401	1401	1401	0
40	20240329	201000	354370069	1401	1401	1401	1401	0
41	20240329	200900	354370069	1401	1401	1401	1401	0
42	20240329	200800	354370069	1401	1401	1401	1401	0
43	20240329	200700	354370069	1401	1401	1401	1401	0
44	20240329	200600	354370069	1401	1401	1401	1401	0
45	20240329	200500	354370069	1401	1401	1401	1401	0
46	20240329	200400	354370069	1401	1401	1401	1401	0
47	20240329	200300	354370069	1401	1401	1401	1401	0
48	20240329	200200	354370069	1401	1401	1401	1401	0
49	20240329	200100	354370069	1401	1401	1401	1401	0
50	20240329	200000	354370069	1401	1401	1401	1401	0
51	20240329	195900	354370069	1401	1401	1401	1401	0
52	20240329	195800	354370069	1401	1401	1401	1401	0
53	20240329	195700	354370069	1401	1401	1401	1401	0
54	20240329	195600	354370069	1401	1401	1401	1401	0
55	20240329	195500	354370069	1401	1401	1401	1401	0
56	20240329	195400	354370069	1401	1401	1401	1401	0
57	20240329	195300	354370069	1401	1401	1401	1401	0
58	20240329	195200	354370069	1401	1401	1401	1401	0
59	20240329	195100	354370069	1401	1401	1401	1401	0
60	20240329	195000	354370069	1401	1401	1401	1401	0
61	20240329	194900	354370069	1401	1401	1401	1401	0
62	20240329	194800	354370069	1401	1401	1401	1401	593
63	20240329	194700	354370069	1401	1401	1401	1401	0
64	20240329	194600	354370069	1401	1401	1401	1401	0
65	20240329	194500	354370069	1401	1401	1401	1401	0
66	20240329	194400	354370069	1401	1401	1401	1401	0
67	20240329	194300	354370069	1401	1401	1401	1401	0
68	20240329	194200	354370069	1401	1401	1401	1401	0
69	20240329	194100	354370069	1401	1401	1401	1401	0
70	20240329	194000	354370069	1401	1401	1401	1401	0
71	20240329	193900	354370069	1401	1401	1401	1401	0
72	20240329	193800	354370069	1401	1401	1401	1401	0
73	20240329	193700	354370069	1401	1401	1401	1401	0
74	20240329	193600	354370069	1401	1401	1401	1401	0
75	20240329	193500	354370069	1401	1401	1401	1401	0
76	20240329	193400	354370069	1401	1401	1401	1401	0
77	20240329	193300	354370069	1401	1401	1401	1401	0
78	20240329	193200	354370069	1401	1401	1401	1401	0
79	20240329	193100	354370069	1401	1401	1401	1401	0
80	20240329	193000	354370069	1401	1401	1401	1401	0
81	20240329	192900	354370069	1401	1401	1401	1401	0
82	20240329	192800	354370069	1401	1401	1401	1401	0
83	20240329	192700	354370069	1401	1401	1401	1401	0
84	20240329	192600	354370069	1401	1401	1401	1401	0
85	20240329	192500	354370069	1401	1401	1401	1401	0
86	20240329	192400	354370069	1401	1401	1401	1401	0
87	20240329	192300	354370069	1401	1401	1401	1401	0
88	20240329	192200	354370069	1401	1401	1401	1401	0
89	20240329	192100	354370069	1401	1401	1401	1401	0
90	20240329	192000	354370069	1401	1401	1401	1401	0
91	20240329	191900	354370069	1401	1401	1401	1401	0
92	20240329	191800	354370069	1401	1401	1401	1401	593
93	20240329	191700	354370069	1401	1401	1401	1401	0
94	20240329	191600	354370069	1401	1401	1401	1401	0
95	20240329	191500	354370069	1401	1401	1401	1401	0
96	20240329	191400	354370069	1401	1401	1401	1401	0
97	20240329	191300	354370069	1401	1401	1401	1401	0
98	20240329	191200	354370069	1401	1401	1401	1401	0
99	20240329	191100	354370069	1401	1401	1401	1401	0
100	20240329	191000	354370069	1401	1401	1401	1401	0
101	20240329	190900	354370069	1401	1401	1401	1401	0
102	20240329	190800	354370069	1401	1401	1401	1401	0
103	20240329	190700	354370069	1401	1401	1401	1401	0
104	20240329	190600	354370069	1401	1401	1401	1401	0
105	20240329	190500	354370069	1401	1401	1401	1401	0
106	20240329	190400	354370069	1401	1401	1401	1401	0
107	20240329	190300	354370069	1401	1401	1401	1401	0
108	20240329	190200	354370069	1401	1401	1401	1401	0
109	20240329	190100	354370069	1401	1401	1401	1401	0
110	20240329	190000	354370069	1401	1401	1401	1401	0
111	20240329	185900	354370069	1401	1401	1401	1401	0
112	20240329	185800	354370069	1401	1401	1401	1401	0
113	20240329	185700	354370069	1401	1401	1401	1401	0
114	20240329	185600	354370069	1401	1401	1401	1401	0
115	20240329	185500	354370069	1401	1401	1401	1401	0
116	20240329	185400	354370069	1401	1401	1401	1401	0
117	20240329	185300	354370069	1401	1401	1401	1401	0
118	20240329	185200	354370069	1401	1401	1401	1401	0
119	20240329	185100	354370069	1401	1401	1401	1401	0
120	20240329	185000	354370069	1401	1401	1401	1401	0
121	20240329	184900	354370069	1401	1401	1401	1401	0
122	20240329	184800	354370069	1401	1401	1401	1401	593
123	20240329	184700	354370069	1401	1401	1401	1401	0
124	20240329	184600	354370069	1401	1401	1401	1401	0
125	20240329	184500	354370069	1401	1401	1401	1401	0
126	20240329	184400	354370069	1401	1401	1401	1401	0
127	20240329	184300	354370069	1401	1401	1401	1401	0
128	20240329	184200	354370069	1401	1401	1401	1401	0
129	20240329	184100	354370069	1401	1401	1401	1401	0
130	20240329	184000	354370069	1401	1401	1401	1401	0
131	20240329	183900	354370069	1401	1401	1401	1401	0
132	20240329	183800	354370069	1401	1401	1401	1401	0
133	20240329	183700	354370069	1401	1401	1401	1401	0
134	20240329	183600	354370069	1401	1401	1401	1401	0
135	20240329	183500	354370069	1401	1401	1401	1401	0
136	20240329	183400	354370069	1401	1401	1401	1401	0
137	20240329	183300	354370069	1401	1401	1401	1401	0
138	20240329	183200	354370069	1401	1401	1401	1401	0
139	20240329	183100	354370069	1401	1401	1401	1401	0
140	20240329	183000	354370069	1401	1401	1401	1401	0
141	20240329	182900	354370069	1401	1401	1401	1401	0
142	20240329	182800	354370069	1401	1401	1401	1401	0
143	20240329	182700	354370069	1401	1401	1401	1401	0
144	20240329	182600	354370069	1401	1401	1401	1401	0
145	20240329	182500	354370069	1401	1401	1401	1401	0
146	20240329	182400	354370069	1401	1401	1401	1401	0
147	20240329	182300	354370069	1401	1401	1401	1401	0
148	20240329	182200	354370069	1401	1401	1401	1401	0
149	20240329	182100	354370069	1401	1401	1401	1401	0
150	20240329	182000	354370069	1401	1401	1401	1401	0
151	20240329	181900	354370069	1401	1401	1401	1401	0
152	20240329	181800	354370069	1401	1401	1401	1401	593
153	20240329	181700	354370069	1401	1401	1401	1401	0
154	20240329	181600	354370069	1401	1401	1401	1401	0
155	20240329	181500	354370069	1401	1401	1401	1401	0
156	20240329	181400	354370069	1401	1401	1401	1401	0
157	20240329	181300	354370069	1401	1401	1401	1401	0
158	20240329	181200	354370069	1401	1401	1401	1401	0
159	20240329	181100	354370069	1401	1401	1401	1401	0
160	20240329	181000	354370069	1401	1401	1401	1401	0
161	20240329	180900	354370069	1401	1401	1401	1401	0
162	20240329	180800	354370069	1401	1401	1401	1401	0
163	20240329	180700	354370069	1401	1401	1401	1401	0
164	20240329	180600	354370069	1401	1401	1401	1401	0
165	20240329	180500	354370069	1401	1401	1401	1401	0
166	20240329	180400	354370069	1401	1401	1401	1401	0
167	20240329	180300	354370069	1401	1401	1401	1401	0
168	20240329	180200	354370069	1401	1401	1401	1401	0
169	20240329	180100	354370069	1401	1401	1401	1401	0
170	20240329	180000	354370069	1401	1401	1401	1401	0
171	20240329	175900	354370069	1401	1401	1401	1401	0
172	20240329	175800	354370069	1401	1401	1401	1401	0
173	20240329	175700	354370069	1401	1401	1401	1401	0
174	20240329	175600	354370069	1401	1401	1401	1401	0
175	20240329	175500	354370069	1401	1401	1401	1401	0
176	20240329	175400	354370069	1401	1401	1401	1401	0
177	20240329	175300	354370069	1401	1401	1401	1401	0
178	20240329	175200	354370069	1401	1401	1401	1401	0
179	20240329	175100	354370069	1401	1401	1401	1401	0
180	20240329	175000	354370069	1401	1401	1401	1401	0
181	20240329	174900	354370069	1401	1401	1401	1401	0
182	20240329	174800	354370069	1401	1401	1401	1401	593
183	20240329	174700	354370069	1401	1401	1401	1401	0
184	20240329	174600	354370069	1401	1401	1401	1401	0
185	20240329	174500	354370069	1401	1401	1401	1401	0
186	20240329	174400	354370069	1401	1401	1401	1401	0
187	20240329	174300	354370069	1401	1401	1401	1401	0
188	20240329	174200	354370069	1401	1401	1401	1401	0
189	20240329	174100	354370069	1401	1401	1401	1401	0
190	20240329	174000	354370069	1401	1401	1401	1401	0
191	20240329	173900	354370069	1401	1401	1401	1401	0
192	20240329	173800	354370069	1401	1401	1401	1401	0
193	20240329	173700	354370069	1401	1401	1401	1401	0
194	20240329	173600	354370069	1401	1401	1401	1401	0
195	20240329	173500	354370069	1401	1401	1401	1401	0
196	20240329	173400	354370069	1401	1401	1401	1401	0
197	20240329	173300	354370069	1401	1401	1401	1401	0
198	20240329	173200	354370069	1401	1401	1401	1401	0
199	20240329	173100	354370069	1401	1401	1401	1401	0
200	20240329	173000	354370069	1401	1401	1401	1401	0
201	20240329	172900	354370069	1401	1401	1401	1401	0
202	20240329	172800	354370069	1401	1401	1401	1401	0
203	20240329	172700	354370069	1401	1401	1401	1401	0
204	20240329	172600	354370069	1401	1401	1401	1401	0
205	20240329	172500	354370069	1401	1401	1401	1401	0
206	20240329	172400	354370069	1401	1401	1401	1401	0
207	20240329	172300	354370069	1401	1401	1401	1401	0
208	20240329	172200	354370069	1401	1401	1401	1401	0
209	20240329	172100	354370069	1401	1401	1401	1401	0
210	20240329	172000	354370069	1401	1401	1401	1401	0
211	20240329	171900	354370069	1401	1401	1401	1401	0
212	20240329	171800	354370069	1401	1401	1401	1401	593
213	20240329	171700	354370069	1401	1401	1401	1401	0
214	20240329	171600	354370069	1401	1401	1401	1401	0
215	20240329	171500	354370069	1401	1401	1401	1401	0
216	20240329	171400	354370069	1401	1401	1401	1401	0
217	20240329	171300	354370069	1401	1401	1401	1401	0
218	20240329	171200	354370069	1401	1401	1401	1401	0
219	20240329	171100	354370069	1401	1401	1401	1401	0
220	20240329	171000	354370069	1401	1401	1401	1401	0
221	20240329	170900	354370069	1401	1401	1401	1401	0
222	20240329	170800	354370069	1401	1401	1401	1401	0
223	20240329	170700	354370069	1401	1401	1401	1401	0
224	20240329	170600	354370069	1401	1401	1401	1401	0
225	20240329	170500	354370069	1401	1401	1401	1401	0
226	20240329	170400	354370069	1401	1401	1401	1401	0
227	20240329	170300	354370069	1401	1401	1401	1401	0
228	20240329	170200	354370069	1401	1401	1401	1401	0
229	20240329	170100	354370069	1401	1401	1401	1401	0
230	20240329	170000	354370069	1401	1401	1401	1401	0
231	20240329	165900	354370069	1401	1401	1401	1401	0
232	20240329	165800	354370069	1401	1401	1401	1401	0
233	20240329	165700	354370069	1401	1401	1401	1401	0
234	20240329	165600	354370069	1401	1401	1401	1401	0
235	20240329	165500	354370069	1401	1401	1401	1401	0
236	20240329	165400	354370069	1401	1401	1401	1401	0
237	20240329	165300	354370069	1401	1401	1401	1401	0
238	20240329	165200	354370069	1401	1401	1401	1401	0
239	20240329	165100	354370069	1401	1401	1401	1401	0
240	20240329	165000	354370069	1401	1401	1401	1401	0
241	20240329	164900	354370069	1401	1401	1401	1401	0
242	20240329	164800	354370069	1401	1401	1401	1401	593
243	20240329	164700	354370069	1401	1401	1401	1401	0
244	20240329	164600	354370069	1401	1401	1401	1401	0
245	20240329	164500	354370069	1401	1401	1401	1401	0
246	20240329	164400	354370069	1401	1401	1401	1401	0
247	20240329	164300	354370069	1401	1401	1401	1401	0
248	20240329	164200	354370069	1401	1401	1401	1401	0
249	20240329	164100	354370069	1401	1401	1401	1401	0
250	20240329	164000	354370069	1401	1401	1401	1401	0
251	20240329	163900	354370069	1401	1401	1401	1401	0
252	20240329	163800	354370069	1401	1401	1401	1401	0
253	20240329	163700	354370069	1401	1401	1401	1401	0
254	20240329	163600	354370069	1401	1401	1401	1401	0
255	20240329	163500	354370069	1401	1401	1401	1401	0
256	20240329	163400	354370069	1401	1401	1401	1401	0
257	20240329	163300	354370069	1401	1401	1401	1401	0
258	20240329	163200	354370069	1401	1401	1401	1401	0
259	20240329	163100	354370069	1401	1401	1401	1401	0
260	20240329	163000	354370069	1401	1401	1401	1401	0
261	20240329	162900	354370069	1401	1401	1401	1401	0
262	20240329	162800	354370069	1401	1401	1401	1401	0
263	20240329	162700	354370069	1401	1401	1401	1401	0
264	20240329	162600	354370069	1401	1401	1401	1401	0
265	20240329	162500	354370069	1401	1401	1401	1401	0
266	20240329	162400	354370069	1401	1401	1401	1401	0
267	20240329	162300	354370069	1401	1401	1401	1401	0
268	20240329	162200	354370069	1401	1401	1401	1401	0
269	20240329	162100	354370069	1401	1401	1401	1401	0
270	20240329	162000	354370069	1401	1401	1401	1401	0
271	20240329	161900	354370069	1401	1401	1401	1401	0
272	20240329	161800	354370069	1401	1401	1401	1401	593
273	20240329	161700	354370069	1401	1401	1401	1401	0
274	20240329	161600	354370069	1401	1401	1401	1401	0
275	20240329	161500	354370069	1401	1401	1401	1401	0
276	20240329	161400	354370069	1401	1401	1401	1401	0
277	20240329	161300	354370069	1401	1401	1401	1401	0
278	20240329	161200	354370069	1401	1401	1401	1401	0
279	20240329	161100	354370069	1401	1401	1401	1401	0
280	20240329	161000	354370069	1401	1401	1401	1401	0
281	20240329	160900	354370069	1401	1401	1401	1401	0
282	20240329	160800	354370069	1401	1401	1401	1401	0
283	20240329	160700	354370069	1401	1401	1401	1401	0
284	20240329	160600	354370069	1401	1401	1401	1401	0
285	20240329	160500	354370069	1401	1401	1401	1401	0
286	20240329	160400	354370069	1401	1401	1401	1401	0
287	20240329	160300	354370069	1401	1401	1401	1401	0
288	20240329	160200	354370069	1401	1401	1401	1401	0
289	20240329	160100	354370069	1401	1401	1401	1401	0
290	20240329	160000	354370069	1401	1401	1401	1401	0
291	20240329	155900	354370069	1401	1401	1401	1401	0
292	20240329	155800	354370069	1401	1401	1401	1401	0
293	20240329	155700	354370069	1401	1401	1401	1401	0
294	20240329	155600	354370069	1401	1401	1401	1401	0
295	20240329	155500	354370069	1401	1401	1401	1401	0
296	20240329	155400	354370069	1401	1401	1401	1401	0
297	20240329	155300	354370069	1401	1401	1401	1401	0
298	20240329	155200	354370069	1401	1401	1401	1401	0
299	20240329	155100	354370069	1401	1401	1401	1401	0
300	20240329	155000	354370069	1401	1401	1401	1401	0
301	20240329	154900	354370069	1401	1401	1401	1401	0
302	20240329	154800	354370069	1401	1401	1401	1401	593
303	20240329	154700	354370069	1401	1401	1401	1401	0
304	20240329	154600	354370069	1401	1401	1401	1401	0
305	20240329	154500	354370069	1401	1401	1401	1401	0
306	20240329	154400	354370069	1401	1401	1401	1401	0
307	20240329	154300	354370069	1401	1401	1401	1401	0
308	20240329	154200	354370069	1401	1401	1401	1401	0
309	20240329	154100	354370069	1401	1401	1401	1401	0
310	20240329	154000	354370069	1401	1401	1401	1401	0
311	20240329	153900	354370069	1401	1401	1401	1401	0
312	20240329	153800	354370069	1401	1401	1401	1401	0
313	20240329	153700	354370069	1401	1401	1401	1401	0
314	20240329	153600	354370069	1401	1401	1401	1401	0
315	20240329	153500	354370069	1401	1401	1401	1401	0
316	20240329	153400	354370069	1401	1401	1401	1401	0
317	20240329	153300	354370069	1401	1401	1401	1401	0
318	20240329	153200	354370069	1401	1401	1401	1401	0
319	20240329	153100	354370069	1401	1401	1401	1401	0
320	20240329	153000	354370069	1401	1401	1401	1401	593
321	20240329	152900	353539276	1400	1400	1400	1400	0
322	20240329	152800	353539276	1400	1400	1400	1400	0
323	20240329	152700	353539276	1400	1400	1400	1400	0
324	20240329	152600	353539276	1400	1400	1400	1400	0
325	20240329	152500	353539276	1400	1400	1400	1400	0
326	20240329	152400	353539276	1400	1400	1400	1400	0
327	20240329	152300	353539276	1400	1400	1400	1400	0
328	20240329	152200	353539276	1400	1400	1400	1400	0
329	20240329	152100	353539276	1400	1400	1400	1400	0
330	20240329	152000	353539276	1400	1400	1400	1400	0
331	20240329	151900	353539276	1400	1404	1405	1400	1140
332	20240329	151800	351939658	1405	1405	1405	1405	1072
333	20240329	151700	350433498	1400	1404	1404	1400	620
334	20240329	151600	349564853	1405	1403	1405	1403	206
335	20240329	151500	349275634	1403	1403	1404	1403	919
336	20240329	151400	347986276	1403	1400	1403	1400	503
337	20240329	151300	347282067	1403	1399	1403	1399	502
338	20240329	151200	346579761	1403	1403	1403	1403	0
339	20240329	151100	346579761	1403	1403	1403	1403	0
340	20240329	151000	346579761	1403	1399	1403	1399	4
341	20240329	150900	346574153	1403	1403	1403	1399	1008
342	20240329	150800	345163929	1403	1400	1403	1399	2433
343	20240329	150700	341759754	1400	1399	1400	1399	4020
344	20240329	150600	336135742	1400	1400	1400	1400	2112
345	20240329	150500	333178942	1400	1400	1400	1400	0
346	20240329	150400	333178942	1400	1400	1400	1400	0
347	20240329	150300	333178942	1400	1400	1400	1400	2
348	20240329	150200	333176142	1400	1400	1400	1400	22
349	20240329	150100	333145342	1400	1400	1400	1400	30
350	20240329	150000	333103342	1400	1401	1401	1400	160
351	20240329	145900	332879341	1400	1400	1400	1400	2744
352	20240329	145800	329037741	1400	1400	1400	1400	250
353	20240329	145700	328687741	1400	1400	1400	1400	160
354	20240329	145600	328463741	1400	1400	1400	1400	0
355	20240329	145500	328463741	1400	1400	1400	1400	250
356	20240329	145400	328113741	1400	1400	1400	1400	160
357	20240329	145300	327889741	1400	1401	1401	1400	500
358	20240329	145200	327189730	1400	1401	1401	1400	426
359	20240329	145100	326593329	1400	1400	1400	1400	960
360	20240329	145000	325249329	1400	1400	1400	1400	3040
361	20240329	144900	320993329	1400	1399	1400	1399	1247
362	20240329	144800	319247780	1399	1399	1399	1399	160
363	20240329	144700	319023940	1399	1399	1399	1399	0
364	20240329	144600	319023940	1399	1399	1399	1399	251
365	20240329	144500	318672791	1399	1402	1402	1399	160
366	20240329	144400	318448905	1402	1402	1402	1402	200
367	20240329	144300	318168505	1403	1400	1403	1399	3520
368	20240329	144200	313240753	1400	1400	1400	1400	4484
369	20240329	144100	306963153	1400	1400	1400	1400	0
370	20240329	144000	306963153	1400	1400	1400	1400	251
371	20240329	143900	306611753	1401	1401	1401	1400	1423
372	20240329	143800	304619533	1400	1403	1403	1400	180
373	20240329	143700	304367518	1401	1401	1401	1400	351
374	20240329	143600	303875918	1400	1401	1401	1400	184
375	20240329	143500	303618218	1400	1400	1400	1400	0
376	20240329	143400	303618218	1400	1401	1401	1400	251
377	20240329	143300	303266718	1400	1400	1400	1400	161
378	20240329	143200	303041318	1400	1400	1400	1400	0
379	20240329	143100	303041318	1400	1400	1400	1400	251
380	20240329	143000	302689918	1404	1400	1404	1400	165
381	20240329	142900	302458902	1404	1404	1404	1404	0
382	20240329	142800	302458902	1404	1400	1404	1400	915
383	20240329	142700	301175774	1400	1400	1400	1400	191
384	20240329	142600	300908374	1400	1400	1400	1400	375
385	20240329	142500	300383374	1400	1400	1400	1400	401
386	20240329	142400	299821974	1404	1400	1404	1400	163
387	20240329	142300	299593766	1400	1400	1400	1400	0
388	20240329	142200	299593766	1400	1400	1400	1400	251
389	20240329	142100	299242366	1405	1400	1405	1400	219
390	20240329	142000	298935756	1400	1400	1400	1400	10
391	20240329	141900	298921756	1400	1400	1400	1400	251
392	20240329	141800	298570356	1400	1400	1400	1400	161
393	20240329	141700	298344956	1404	1404	1404	1404	1517
394	20240329	141600	296215088	1404	1400	1404	1400	1835
395	20240329	141500	293639752	1404	1400	1404	1400	290
396	20240329	141400	293233236	1404	1400	1404	1400	265
397	20240329	141300	292862143	1400	1404	1404	1400	1212
398	20240329	141200	291165216	1401	1401	1401	1401	161
399	20240329	141100	290939655	1405	1405	1405	1405	0
400	20240329	141000	290939655	1405	1401	1405	1401	252
401	20240329	140900	290586599	1401	1401	1401	1401	161
402	20240329	140800	290361038	1401	1401	1401	1401	0
403	20240329	140700	290361038	1401	1401	1401	1401	251
404	20240329	140600	290009387	1401	1401	1401	1401	661
405	20240329	140500	289083326	1401	1401	1401	1401	0
406	20240329	140400	289083326	1401	1405	1405	1401	453
407	20240329	140300	288448625	1401	1401	1401	1401	161
408	20240329	140200	288223064	1401	1401	1401	1401	175
409	20240329	140100	287977889	1401	1401	1401	1401	251
410	20240329	140000	287626238	1401	1401	1401	1401	161
411	20240329	135900	287400677	1401	1401	1401	1401	0
412	20240329	135800	287400677	1401	1401	1401	1401	251
413	20240329	135700	287049026	1405	1405	1405	1405	0
414	20240329	135600	287049026	1405	1405	1405	1405	200
415	20240329	135500	286768026	1400	1400	1400	1400	0
416	20240329	135400	286768026	1400	1400	1400	1400	0
417	20240329	135300	286768026	1400	1400	1400	1400	0
418	20240329	135200	286768026	1400	1400	1400	1400	63
419	20240329	135100	286679826	1400	1400	1400	1400	840
420	20240329	135000	285503826	1400	1400	1400	1400	423
421	20240329	134900	284911626	1405	1405	1405	1405	100
422	20240329	134800	284771126	1400	1400	1400	1400	0
423	20240329	134700	284771126	1400	1400	1400	1400	0
424	20240329	134600	284771126	1400	1400	1400	1400	2
425	20240329	134500	284768326	1400	1400	1400	1400	0
426	20240329	134400	284768326	1400	1400	1400	1400	0
427	20240329	134300	284768326	1400	1400	1400	1400	0
428	20240329	134200	284768326	1400	1400	1400	1400	0
429	20240329	134100	284768326	1400	1400	1400	1400	0
430	20240329	134000	284768326	1400	1400	1400	1400	0
431	20240329	133900	284768326	1400	1401	1401	1400	8000
432	20240329	133800	273567727	1401	1401	1401	1401	175
433	20240329	133700	273322552	1401	1401	1401	1401	0
434	20240329	133600	273322552	1401	1401	1401	1401	0
435	20240329	133500	273322552	1401	1410	1410	1401	719
436	20240329	133400	272314124	1410	1410	1410	1410	0
437	20240329	133300	272314124	1410	1410	1410	1410	0
438	20240329	133200	272314124	1410	1410	1410	1410	26
439	20240329	133100	272277464	1410	1402	1410	1402	103
440	20240329	133000	272133034	1402	1402	1402	1402	0
441	20240329	132900	272133034	1402	1402	1402	1402	1000
442	20240329	132800	270731034	1402	1403	1403	1402	1100
443	20240329	132700	269187834	1402	1402	1402	1402	0
444	20240329	132600	269187834	1402	1409	1409	1402	195
445	20240329	132500	268914304	1413	1410	1413	1410	97
446	20240329	132400	268777471	1413	1413	1413	1413	0
447	20240329	132300	268777471	1413	1410	1413	1410	10
448	20240329	132200	268763368	1410	1410	1410	1410	100
449	20240329	132100	268622368	1410	1410	1410	1410	0
450	20240329	132000	268622368	1410	1410	1410	1410	40
451	20240329	131900	268565968	1410	1410	1410	1410	100
452	20240329	131800	268424968	1414	1414	1414	1414	0
453	20240329	131700	268424968	1414	1414	1414	1414	0
454	20240329	131600	268424968	1414	1414	1414	1414	1
455	20240329	131500	268423554	1414	1410	1414	1409	101
456	20240329	131400	268281220	1409	1410	1410	1409	175
457	20240329	131300	268034583	1410	1410	1410	1410	0
458	20240329	131200	268034583	1410	1410	1410	1410	0
459	20240329	131100	268034583	1410	1410	1410	1410	0
460	20240329	131000	268034583	1410	1410	1410	1410	371
461	20240329	130900	267511473	1410	1410	1410	1410	5
462	20240329	130800	267504423	1416	1415	1416	1415	22
463	20240329	130700	267473282	1415	1406	1415	1406	13277
464	20240329	130600	248736849	1405	1405	1405	1405	4045
465	20240329	130500	243053624	1405	1405	1405	1405	355
466	20240329	130400	242554849	1401	1401	1401	1401	4000
467	20240329	130300	236950849	1404	1404	1404	1404	1840
468	20240329	130200	234367489	1401	1401	1401	1401	175
469	20240329	130100	234122314	1404	1401	1404	1401	457
470	20240329	130000	233480986	1404	1404	1404	1404	23
471	20240329	125900	233448694	1404	1401	1404	1401	204
472	20240329	125800	233162308	1401	1401	1401	1401	30
473	20240329	125700	233120278	1400	1400	1400	1400	210
474	20240329	125600	232826278	1400	1400	1400	1400	0
475	20240329	125500	232826278	1400	1400	1400	1400	0
476	20240329	125400	232826278	1400	1400	1400	1400	491
477	20240329	125300	232138878	1404	1404	1404	1404	0
478	20240329	125200	232138878	1404	1404	1404	1404	150
479	20240329	125100	231928278	1404	1404	1404	1404	0
480	20240329	125000	231928278	1404	1400	1404	1400	176
481	20240329	124900	231681874	1404	1403	1404	1403	2
482	20240329	124800	231679067	1401	1401	1401	1401	8078
483	20240329	124700	220361789	1401	1401	1401	1401	1
484	20240329	124600	220360388	1400	1400	1400	1400	0
485	20240329	124500	220360388	1400	1400	1400	1400	100
486	20240329	124400	220220388	1401	1401	1401	1401	0
487	20240329	124300	220220388	1401	1401	1401	1401	100
488	20240329	124200	220080288	1400	1400	1400	1400	205
489	20240329	124100	219793288	1401	1401	1401	1401	0
490	20240329	124000	219793288	1401	1401	1401	1401	0
491	20240329	123900	219793288	1401	1401	1401	1401	100
492	20240329	123800	219653188	1400	1400	1400	1400	176
493	20240329	123700	219406788	1401	1401	1401	1401	456
494	20240329	123600	218767932	1401	1401	1401	1401	0
495	20240329	123500	218767932	1401	1401	1401	1401	70
496	20240329	123400	218669862	1401	1401	1401	1401	82
497	20240329	123300	218554980	1401	1401	1401	1401	358
498	20240329	123200	218053422	1401	1401	1401	1401	4
499	20240329	123100	218047818	1400	1400	1400	1400	955
500	20240329	123000	216710818	1400	1403	1403	1400	1444
501	20240329	122900	214688243	1400	1400	1400	1400	0
502	20240329	122800	214688243	1400	1400	1400	1400	0
503	20240329	122700	214688243	1400	1400	1400	1400	0
504	20240329	122600	214688243	1400	1401	1401	1400	186
505	20240329	122500	214427810	1400	1400	1400	1400	0
506	20240329	122400	214427810	1400	1400	1400	1400	68
507	20240329	122300	214332610	1400	1400	1400	1400	0
508	20240329	122200	214332610	1400	1400	1400	1400	0
509	20240329	122100	214332610	1400	1400	1400	1400	0
510	20240329	122000	214332610	1400	1400	1400	1400	509
511	20240329	121900	213620010	1400	1400	1400	1400	0
512	20240329	121800	213620010	1400	1400	1400	1400	0
513	20240329	121700	213620010	1400	1400	1400	1400	0
514	20240329	121600	213620010	1400	1401	1401	1400	623
515	20240329	121500	212747710	1400	1400	1400	1400	0
516	20240329	121400	212747710	1400	1401	1401	1400	176
517	20240329	121300	212501146	1403	1403	1403	1403	1
518	20240329	121200	212499743	1403	1403	1403	1403	0
519	20240329	121100	212499743	1403	1403	1403	1403	100
520	20240329	121000	212359443	1403	1403	1403	1403	100
521	20240329	120900	212219143	1403	1403	1403	1403	0
522	20240329	120800	212219143	1403	1403	1403	1403	0
523	20240329	120700	212219143	1403	1403	1403	1403	1
524	20240329	120600	212217740	1403	1401	1403	1401	46
525	20240329	120500	212153291	1401	1401	1401	1401	256
526	20240329	120400	211794635	1403	1403	1403	1403	0
527	20240329	120300	211794635	1403	1403	1403	1403	1
528	20240329	120200	211793232	1401	1401	1404	1401	184
529	20240329	120100	211535445	1401	1401	1401	1401	200
530	20240329	120000	211255245	1401	1401	1401	1401	0
531	20240329	115900	211255245	1401	1401	1401	1401	93
532	20240329	115800	211124952	1401	1405	1405	1401	17
533	20240329	115700	211101095	1405	1405	1405	1405	0
534	20240329	115600	211101095	1405	1405	1405	1405	2
535	20240329	115500	211098285	1400	1400	1400	1400	0
536	20240329	115400	211098285	1400	1400	1400	1400	0
537	20240329	115300	211098285	1400	1400	1400	1400	0
538	20240329	115200	211098285	1400	1400	1400	1400	0
539	20240329	115100	211098285	1400	1400	1400	1400	0
540	20240329	115000	211098285	1400	1403	1403	1400	176
541	20240329	114900	210851821	1404	1404	1404	1404	0
542	20240329	114800	210851821	1404	1404	1404	1404	0
543	20240329	114700	210851821	1404	1404	1404	1404	0
544	20240329	114600	210851821	1404	1404	1404	1404	10
545	20240329	114500	210837781	1405	1405	1405	1405	0
546	20240329	114400	210837781	1405	1404	1405	1404	983
547	20240329	114300	209457646	1404	1404	1405	1404	21
548	20240329	114200	209428161	1400	1400	1400	1400	0
549	20240329	114100	209428161	1400	1400	1400	1400	0
550	20240329	114000	209428161	1400	1400	1400	1400	0
551	20240329	113900	209428161	1400	1400	1400	1400	0
552	20240329	113800	209428161	1400	1401	1401	1400	176
553	20240329	113700	209181744	1406	1406	1406	1406	0
554	20240329	113600	209181744	1406	1406	1406	1406	143
555	20240329	113500	208980686	1406	1401	1406	1401	2
556	20240329	113400	208977879	1401	1401	1401	1401	0
557	20240329	113300	208977879	1401	1400	1401	1400	1248
558	20240329	113200	207229931	1401	1401	1401	1401	401
559	20240329	113100	206668130	1400	1400	1400	1400	0
560	20240329	113000	206668130	1400	1400	1400	1400	0
561	20240329	112900	206668130	1400	1400	1400	1400	1000
562	20240329	112800	205268130	1400	1400	1400	1400	700
563	20240329	112700	204288130	1400	1400	1400	1400	0
564	20240329	112600	204288130	1400	1405	1405	1400	176
565	20240329	112500	204041230	1405	1405	1405	1405	62
566	20240329	112400	203954120	1407	1407	1407	1407	100
567	20240329	112300	203813420	1405	1405	1405	1405	6
568	20240329	112200	203804990	1406	1406	1406	1406	0
569	20240329	112100	203804990	1406	1406	1406	1406	200
570	20240329	112000	203523790	1405	1405	1405	1405	132
571	20240329	111900	203338330	1405	1405	1405	1405	0
572	20240329	111800	203338330	1405	1405	1405	1405	100
573	20240329	111700	203197830	1405	1405	1405	1405	0
574	20240329	111600	203197830	1405	1405	1405	1405	3
575	20240329	111500	203193615	1400	1400	1400	1400	0
576	20240329	111400	203193615	1400	1400	1400	1400	176
577	20240329	111300	202947215	1400	1400	1400	1400	0
578	20240329	111200	202947215	1400	1400	1400	1400	180
579	20240329	111100	202695215	1405	1404	1405	1404	436
580	20240329	111000	202083070	1404	1404	1404	1404	100
581	20240329	110900	201942670	1404	1404	1404	1404	200
582	20240329	110800	201661870	1405	1405	1405	1405	0
583	20240329	110700	201661870	1405	1405	1405	1405	0
584	20240329	110600	201661870	1405	1404	1405	1404	463
585	20240329	110500	201011481	1405	1405	1405	1405	5
586	20240329	110400	201004456	1397	1397	1397	1397	180
587	20240329	110300	200752996	1397	1397	1397	1397	1200
588	20240329	110200	199076596	1397	1397	1397	1397	176
589	20240329	110100	198830724	1407	1407	1407	1407	2
590	20240329	110000	198827910	1397	1397	1397	1397	0
591	20240329	105900	198827910	1397	1404	1404	1397	15
592	20240329	105800	198806857	1409	1409	1409	1409	0
593	20240329	105700	198806857	1409	1409	1409	1409	0
594	20240329	105600	198806857	1409	1409	1409	1409	0
595	20240329	105500	198806857	1409	1409	1409	1409	0
596	20240329	105400	198806857	1409	1409	1409	1409	0
597	20240329	105300	198806857	1409	1405	1409	1405	581
598	20240329	105200	197988548	1398	1403	1403	1396	6001
599	20240329	105100	189597232	1405	1405	1405	1405	0
600	20240329	105000	189597232	1405	1405	1405	1405	646
601	20240329	104900	188689602	1405	1405	1405	1405	0
602	20240329	104800	188689602	1405	1405	1405	1405	0
603	20240329	104700	188689602	1405	1405	1405	1405	100
604	20240329	104600	188549102	1409	1409	1409	1409	1
605	20240329	104500	188547693	1403	1403	1403	1403	0
606	20240329	104400	188547693	1403	1403	1403	1403	0
607	20240329	104300	188547693	1403	1403	1403	1403	0
608	20240329	104200	188547693	1403	1403	1403	1403	0
609	20240329	104100	188547693	1403	1403	1403	1403	0
610	20240329	104000	188547693	1403	1403	1403	1403	500
611	20240329	103900	187846193	1403	1409	1409	1403	1056
612	20240329	103800	186358613	1409	1409	1409	1409	290
613	20240329	103700	185950003	1409	1409	1409	1409	500
614	20240329	103600	185245503	1409	1409	1409	1409	229
615	20240329	103500	184922842	1409	1409	1409	1409	0
616	20240329	103400	184922842	1409	1409	1409	1409	720
617	20240329	103300	183908362	1409	1407	1409	1407	3696
618	20240329	103200	178702308	1407	1407	1407	1407	0
619	20240329	103100	178702308	1407	1407	1407	1407	966
620	20240329	103000	177343146	1407	1407	1407	1407	32
621	20240329	102900	177298122	1407	1408	1408	1407	15
622	20240329	102800	177277009	1407	1407	1407	1407	1016
623	20240329	102700	175847497	1407	1407	1407	1407	180
624	20240329	102600	175594237	1407	1401	1407	1401	177
625	20240329	102500	175346254	1401	1401	1401	1401	507
626	20240329	102400	174635947	1401	1401	1401	1401	0
627	20240329	102300	174635947	1401	1401	1401	1401	400
628	20240329	102200	174075547	1401	1401	1401	1401	0
629	20240329	102100	174075547	1401	1400	1401	1400	205
630	20240329	102000	173788542	1401	1401	1401	1401	501
631	20240329	101900	173086641	1407	1407	1407	1407	1
632	20240329	101800	173085234	1407	1407	1407	1407	0
633	20240329	101700	173085234	1407	1406	1407	1406	21
634	20240329	101600	173055707	1408	1408	1408	1408	1
635	20240329	101500	173054299	1395	1403	1408	1395	14380
636	20240329	101400	152898816	1403	1402	1403	1402	515
637	20240329	101300	152176657	1402	1400	1402	1400	99
638	20240329	101200	152038054	1400	1400	1400	1400	3103
639	20240329	101100	147693854	1399	1398	1399	1394	9804
640	20240329	101000	133980138	1398	1398	1398	1398	5
641	20240329	100900	133973148	1398	1398	1398	1398	0
642	20240329	100800	133973148	1398	1398	1398	1398	0
643	20240329	100700	133973148	1398	1398	1398	1398	353
644	20240329	100600	133479654	1398	1398	1398	1398	49
645	20240329	100500	133411152	1398	1398	1398	1398	10
646	20240329	100400	133397172	1398	1398	1398	1398	100
647	20240329	100300	133257372	1398	1397	1398	1397	85
648	20240329	100200	133138622	1393	1396	1396	1393	176
649	20240329	100100	132893102	1398	1397	1398	1397	2
650	20240329	100000	132890307	1396	1396	1396	1396	100
651	20240329	095900	132750707	1395	1395	1395	1395	217
652	20240329	095800	132447992	1395	1395	1395	1395	2
653	20240329	095700	132445202	1395	1395	1395	1395	5
654	20240329	095600	132438227	1395	1392	1395	1392	13769
655	20240329	095500	113271708	1392	1392	1392	1392	11
656	20240329	095400	113256396	1392	1392	1392	1392	332
657	20240329	095300	112794252	1392	1392	1392	1392	106
658	20240329	095200	112646700	1392	1392	1392	1391	611
659	20240329	095100	111796688	1392	1392	1392	1392	2490
660	20240329	095000	108330608	1393	1394	1394	1392	1866
661	20240329	094900	105730620	1395	1395	1395	1395	16
662	20240329	094800	105708300	1395	1395	1395	1395	775
663	20240329	094700	104627175	1393	1393	1395	1393	204
664	20240329	094600	104343000	1393	1393	1393	1393	1644
665	20240329	094500	102052908	1393	1393	1393	1393	81
666	20240329	094400	101940075	1393	1393	1393	1393	1184
667	20240329	094300	100290763	1393	1394	1394	1393	2135
668	20240329	094200	97315100	1394	1394	1394	1394	74
669	20240329	094100	97211944	1395	1395	1395	1395	127
670	20240329	094000	97034779	1394	1395	1395	1394	318
671	20240329	093900	96591297	1395	1396	1396	1395	3461
672	20240329	093800	91759810	1396	1395	1396	1395	403
673	20240329	093700	91197398	1395	1395	1395	1395	770
674	20240329	093600	90123248	1391	1391	1391	1391	0
675	20240329	093500	90123248	1391	1392	1392	1390	9910
676	20240329	093400	76341783	1391	1394	1394	1391	1513
677	20240329	093300	74237197	1391	1391	1391	1391	0
678	20240329	093200	74237197	1391	1393	1393	1391	387
679	20240329	093100	73698780	1391	1391	1391	1391	631
680	20240329	093000	72821059	1391	1390	1392	1390	1049
681	20240329	092900	71362899	1390	1390	1391	1390	2130
682	20240329	092800	68401899	1391	1392	1392	1391	17838
683	20240329	092700	43577042	1393	1396	1396	1393	3651
684	20240329	092600	38491184	1396	1393	1396	1393	1011
685	20240329	092500	37082471	1393	1396	1396	1393	11754
686	20240329	092400	20697152	1397	1397	1397	1397	3
687	20240329	092300	20692961	1397	1398	1398	1397	1299
688	20240329	092200	18878244	1399	1399	1399	1399	3
689	20240329	092100	18874047	1398	1398	1398	1398	48
690	20240329	092000	18806943	1398	1397	1398	1397	357
691	20240329	091900	18307859	1397	1398	1398	1397	1103
692	20240329	091800	16766365	1399	1399	1399	1398	694
693	20240329	091700	15795998	1399	1400	1400	1399	28
694	20240329	091600	15756817	1400	1400	1400	1400	110
695	20240329	091500	15602817	1400	1400	1400	1400	342
696	20240329	091400	15124017	1400	1400	1400	1400	376
697	20240329	091300	14597617	1400	1400	1400	1400	200
698	20240329	091200	14317617	1400	1401	1401	1400	506
699	20240329	091100	13609215	1402	1402	1402	1402	22
700	20240329	091000	13578371	1405	1406	1406	1405	22
701	20240329	090900	13547459	1406	1406	1406	1406	0
702	20240329	090800	13547459	1406	1410	1410	1406	107
703	20240329	090700	13396805	1410	1409	1410	1409	1525
704	20240329	090600	11246580	1410	1414	1414	1410	422
705	20240329	090500	10651156	1414	1408	1415	1408	5746
706	20240329	090400	2552994	1409	1409	1409	1409	0
707	20240329	090300	2552994	1409	1409	1409	1409	0
708	20240329	090200	2552994	1409	1409	1409	1409	0
709	20240329	090100	2552994	1409	1409	1409	1409	1
710	20240329	090000	2551585	1409	1395	1409	1395	1818