KissMeData/421800/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	205500	189083255	2410	2410	2410	2410	854
3	20240329	205400	189083255	2410	2410	2410	2410	0
4	20240329	205300	189083255	2410	2410	2410	2410	0
5	20240329	205200	189083255	2410	2410	2410	2410	0
6	20240329	205100	189083255	2410	2410	2410	2410	0
7	20240329	205000	189083255	2410	2410	2410	2410	0
8	20240329	204900	189083255	2410	2410	2410	2410	0
9	20240329	204800	189083255	2410	2410	2410	2410	0
10	20240329	204700	189083255	2410	2410	2410	2410	0
11	20240329	204600	189083255	2410	2410	2410	2410	0
12	20240329	204500	189083255	2410	2410	2410	2410	0
13	20240329	204400	189083255	2410	2410	2410	2410	0
14	20240329	204300	189083255	2410	2410	2410	2410	0
15	20240329	204200	189083255	2410	2410	2410	2410	0
16	20240329	204100	189083255	2410	2410	2410	2410	0
17	20240329	204000	189083255	2410	2410	2410	2410	0
18	20240329	203900	189083255	2410	2410	2410	2410	0
19	20240329	203800	189083255	2410	2410	2410	2410	0
20	20240329	203700	189083255	2410	2410	2410	2410	0
21	20240329	203600	189083255	2410	2410	2410	2410	0
22	20240329	203500	189083255	2410	2410	2410	2410	0
23	20240329	203400	189083255	2410	2410	2410	2410	0
24	20240329	203300	189083255	2410	2410	2410	2410	0
25	20240329	203200	189083255	2410	2410	2410	2410	0
26	20240329	203100	189083255	2410	2410	2410	2410	0
27	20240329	203000	189083255	2410	2410	2410	2410	0
28	20240329	202900	189083255	2410	2410	2410	2410	0
29	20240329	202800	189083255	2410	2410	2410	2410	0
30	20240329	202700	189083255	2410	2410	2410	2410	0
31	20240329	202600	189083255	2410	2410	2410	2410	0
32	20240329	202500	189083255	2410	2410	2410	2410	854
33	20240329	202400	189083255	2410	2410	2410	2410	0
34	20240329	202300	189083255	2410	2410	2410	2410	0
35	20240329	202200	189083255	2410	2410	2410	2410	0
36	20240329	202100	189083255	2410	2410	2410	2410	0
37	20240329	202000	189083255	2410	2410	2410	2410	0
38	20240329	201900	189083255	2410	2410	2410	2410	0
39	20240329	201800	189083255	2410	2410	2410	2410	0
40	20240329	201700	189083255	2410	2410	2410	2410	0
41	20240329	201600	189083255	2410	2410	2410	2410	0
42	20240329	201500	189083255	2410	2410	2410	2410	0
43	20240329	201400	189083255	2410	2410	2410	2410	0
44	20240329	201300	189083255	2410	2410	2410	2410	0
45	20240329	201200	189083255	2410	2410	2410	2410	0
46	20240329	201100	189083255	2410	2410	2410	2410	0
47	20240329	201000	189083255	2410	2410	2410	2410	0
48	20240329	200900	189083255	2410	2410	2410	2410	0
49	20240329	200800	189083255	2410	2410	2410	2410	0
50	20240329	200700	189083255	2410	2410	2410	2410	0
51	20240329	200600	189083255	2410	2410	2410	2410	0
52	20240329	200500	189083255	2410	2410	2410	2410	0
53	20240329	200400	189083255	2410	2410	2410	2410	0
54	20240329	200300	189083255	2410	2410	2410	2410	0
55	20240329	200200	189083255	2410	2410	2410	2410	0
56	20240329	200100	189083255	2410	2410	2410	2410	0
57	20240329	200000	189083255	2410	2410	2410	2410	0
58	20240329	195900	189083255	2410	2410	2410	2410	0
59	20240329	195800	189083255	2410	2410	2410	2410	0
60	20240329	195700	189083255	2410	2410	2410	2410	0
61	20240329	195600	189083255	2410	2410	2410	2410	0
62	20240329	195500	189083255	2410	2410	2410	2410	854
63	20240329	195400	189083255	2410	2410	2410	2410	0
64	20240329	195300	189083255	2410	2410	2410	2410	0
65	20240329	195200	189083255	2410	2410	2410	2410	0
66	20240329	195100	189083255	2410	2410	2410	2410	0
67	20240329	195000	189083255	2410	2410	2410	2410	0
68	20240329	194900	189083255	2410	2410	2410	2410	0
69	20240329	194800	189083255	2410	2410	2410	2410	0
70	20240329	194700	189083255	2410	2410	2410	2410	0
71	20240329	194600	189083255	2410	2410	2410	2410	0
72	20240329	194500	189083255	2410	2410	2410	2410	0
73	20240329	194400	189083255	2410	2410	2410	2410	0
74	20240329	194300	189083255	2410	2410	2410	2410	0
75	20240329	194200	189083255	2410	2410	2410	2410	0
76	20240329	194100	189083255	2410	2410	2410	2410	0
77	20240329	194000	189083255	2410	2410	2410	2410	0
78	20240329	193900	189083255	2410	2410	2410	2410	0
79	20240329	193800	189083255	2410	2410	2410	2410	0
80	20240329	193700	189083255	2410	2410	2410	2410	0
81	20240329	193600	189083255	2410	2410	2410	2410	0
82	20240329	193500	189083255	2410	2410	2410	2410	0
83	20240329	193400	189083255	2410	2410	2410	2410	0
84	20240329	193300	189083255	2410	2410	2410	2410	0
85	20240329	193200	189083255	2410	2410	2410	2410	0
86	20240329	193100	189083255	2410	2410	2410	2410	0
87	20240329	193000	189083255	2410	2410	2410	2410	0
88	20240329	192900	189083255	2410	2410	2410	2410	0
89	20240329	192800	189083255	2410	2410	2410	2410	0
90	20240329	192700	189083255	2410	2410	2410	2410	0
91	20240329	192600	189083255	2410	2410	2410	2410	0
92	20240329	192500	189083255	2410	2410	2410	2410	854
93	20240329	192400	189083255	2410	2410	2410	2410	0
94	20240329	192300	189083255	2410	2410	2410	2410	0
95	20240329	192200	189083255	2410	2410	2410	2410	0
96	20240329	192100	189083255	2410	2410	2410	2410	0
97	20240329	192000	189083255	2410	2410	2410	2410	0
98	20240329	191900	189083255	2410	2410	2410	2410	0
99	20240329	191800	189083255	2410	2410	2410	2410	0
100	20240329	191700	189083255	2410	2410	2410	2410	0
101	20240329	191600	189083255	2410	2410	2410	2410	0
102	20240329	191500	189083255	2410	2410	2410	2410	0
103	20240329	191400	189083255	2410	2410	2410	2410	0
104	20240329	191300	189083255	2410	2410	2410	2410	0
105	20240329	191200	189083255	2410	2410	2410	2410	0
106	20240329	191100	189083255	2410	2410	2410	2410	0
107	20240329	191000	189083255	2410	2410	2410	2410	0
108	20240329	190900	189083255	2410	2410	2410	2410	0
109	20240329	190800	189083255	2410	2410	2410	2410	0
110	20240329	190700	189083255	2410	2410	2410	2410	0
111	20240329	190600	189083255	2410	2410	2410	2410	0
112	20240329	190500	189083255	2410	2410	2410	2410	0
113	20240329	190400	189083255	2410	2410	2410	2410	0
114	20240329	190300	189083255	2410	2410	2410	2410	0
115	20240329	190200	189083255	2410	2410	2410	2410	0
116	20240329	190100	189083255	2410	2410	2410	2410	0
117	20240329	190000	189083255	2410	2410	2410	2410	0
118	20240329	185900	189083255	2410	2410	2410	2410	0
119	20240329	185800	189083255	2410	2410	2410	2410	0
120	20240329	185700	189083255	2410	2410	2410	2410	0
121	20240329	185600	189083255	2410	2410	2410	2410	0
122	20240329	185500	189083255	2410	2410	2410	2410	854
123	20240329	185400	189083255	2410	2410	2410	2410	0
124	20240329	185300	189083255	2410	2410	2410	2410	0
125	20240329	185200	189083255	2410	2410	2410	2410	0
126	20240329	185100	189083255	2410	2410	2410	2410	0
127	20240329	185000	189083255	2410	2410	2410	2410	0
128	20240329	184900	189083255	2410	2410	2410	2410	0
129	20240329	184800	189083255	2410	2410	2410	2410	0
130	20240329	184700	189083255	2410	2410	2410	2410	0
131	20240329	184600	189083255	2410	2410	2410	2410	0
132	20240329	184500	189083255	2410	2410	2410	2410	0
133	20240329	184400	189083255	2410	2410	2410	2410	0
134	20240329	184300	189083255	2410	2410	2410	2410	0
135	20240329	184200	189083255	2410	2410	2410	2410	0
136	20240329	184100	189083255	2410	2410	2410	2410	0
137	20240329	184000	189083255	2410	2410	2410	2410	0
138	20240329	183900	189083255	2410	2410	2410	2410	0
139	20240329	183800	189083255	2410	2410	2410	2410	0
140	20240329	183700	189083255	2410	2410	2410	2410	0
141	20240329	183600	189083255	2410	2410	2410	2410	0
142	20240329	183500	189083255	2410	2410	2410	2410	0
143	20240329	183400	189083255	2410	2410	2410	2410	0
144	20240329	183300	189083255	2410	2410	2410	2410	0
145	20240329	183200	189083255	2410	2410	2410	2410	0
146	20240329	183100	189083255	2410	2410	2410	2410	0
147	20240329	183000	189083255	2410	2410	2410	2410	0
148	20240329	182900	189083255	2410	2410	2410	2410	0
149	20240329	182800	189083255	2410	2410	2410	2410	0
150	20240329	182700	189083255	2410	2410	2410	2410	0
151	20240329	182600	189083255	2410	2410	2410	2410	0
152	20240329	182500	189083255	2410	2410	2410	2410	854
153	20240329	182400	189083255	2410	2410	2410	2410	0
154	20240329	182300	189083255	2410	2410	2410	2410	0
155	20240329	182200	189083255	2410	2410	2410	2410	0
156	20240329	182100	189083255	2410	2410	2410	2410	0
157	20240329	182000	189083255	2410	2410	2410	2410	0
158	20240329	181900	189083255	2410	2410	2410	2410	0
159	20240329	181800	189083255	2410	2410	2410	2410	0
160	20240329	181700	189083255	2410	2410	2410	2410	0
161	20240329	181600	189083255	2410	2410	2410	2410	0
162	20240329	181500	189083255	2410	2410	2410	2410	0
163	20240329	181400	189083255	2410	2410	2410	2410	0
164	20240329	181300	189083255	2410	2410	2410	2410	0
165	20240329	181200	189083255	2410	2410	2410	2410	0
166	20240329	181100	189083255	2410	2410	2410	2410	0
167	20240329	181000	189083255	2410	2410	2410	2410	0
168	20240329	180900	189083255	2410	2410	2410	2410	0
169	20240329	180800	189083255	2410	2410	2410	2410	0
170	20240329	180700	189083255	2410	2410	2410	2410	0
171	20240329	180600	189083255	2410	2410	2410	2410	0
172	20240329	180500	189083255	2410	2410	2410	2410	0
173	20240329	180400	189083255	2410	2410	2410	2410	0
174	20240329	180300	189083255	2410	2410	2410	2410	0
175	20240329	180200	189083255	2410	2410	2410	2410	0
176	20240329	180100	189083255	2410	2410	2410	2410	0
177	20240329	180000	189083255	2410	2410	2410	2410	0
178	20240329	175900	189083255	2410	2410	2410	2410	0
179	20240329	175800	189083255	2410	2410	2410	2410	0
180	20240329	175700	189083255	2410	2410	2410	2410	0
181	20240329	175600	189083255	2410	2410	2410	2410	0
182	20240329	175500	189083255	2410	2410	2410	2410	854
183	20240329	175400	189083255	2410	2410	2410	2410	0
184	20240329	175300	189083255	2410	2410	2410	2410	0
185	20240329	175200	189083255	2410	2410	2410	2410	0
186	20240329	175100	189083255	2410	2410	2410	2410	0
187	20240329	175000	189083255	2410	2410	2410	2410	0
188	20240329	174900	189083255	2410	2410	2410	2410	0
189	20240329	174800	189083255	2410	2410	2410	2410	0
190	20240329	174700	189083255	2410	2410	2410	2410	0
191	20240329	174600	189083255	2410	2410	2410	2410	0
192	20240329	174500	189083255	2410	2410	2410	2410	0
193	20240329	174400	189083255	2410	2410	2410	2410	0
194	20240329	174300	189083255	2410	2410	2410	2410	0
195	20240329	174200	189083255	2410	2410	2410	2410	0
196	20240329	174100	189083255	2410	2410	2410	2410	0
197	20240329	174000	189083255	2410	2410	2410	2410	0
198	20240329	173900	189083255	2410	2410	2410	2410	0
199	20240329	173800	189083255	2410	2410	2410	2410	0
200	20240329	173700	189083255	2410	2410	2410	2410	0
201	20240329	173600	189083255	2410	2410	2410	2410	0
202	20240329	173500	189083255	2410	2410	2410	2410	0
203	20240329	173400	189083255	2410	2410	2410	2410	0
204	20240329	173300	189083255	2410	2410	2410	2410	0
205	20240329	173200	189083255	2410	2410	2410	2410	0
206	20240329	173100	189083255	2410	2410	2410	2410	0
207	20240329	173000	189083255	2410	2410	2410	2410	0
208	20240329	172900	189083255	2410	2410	2410	2410	0
209	20240329	172800	189083255	2410	2410	2410	2410	0
210	20240329	172700	189083255	2410	2410	2410	2410	0
211	20240329	172600	189083255	2410	2410	2410	2410	0
212	20240329	172500	189083255	2410	2410	2410	2410	854
213	20240329	172400	189083255	2410	2410	2410	2410	0
214	20240329	172300	189083255	2410	2410	2410	2410	0
215	20240329	172200	189083255	2410	2410	2410	2410	0
216	20240329	172100	189083255	2410	2410	2410	2410	0
217	20240329	172000	189083255	2410	2410	2410	2410	0
218	20240329	171900	189083255	2410	2410	2410	2410	0
219	20240329	171800	189083255	2410	2410	2410	2410	0
220	20240329	171700	189083255	2410	2410	2410	2410	0
221	20240329	171600	189083255	2410	2410	2410	2410	0
222	20240329	171500	189083255	2410	2410	2410	2410	0
223	20240329	171400	189083255	2410	2410	2410	2410	0
224	20240329	171300	189083255	2410	2410	2410	2410	0
225	20240329	171200	189083255	2410	2410	2410	2410	0
226	20240329	171100	189083255	2410	2410	2410	2410	0
227	20240329	171000	189083255	2410	2410	2410	2410	0
228	20240329	170900	189083255	2410	2410	2410	2410	0
229	20240329	170800	189083255	2410	2410	2410	2410	0
230	20240329	170700	189083255	2410	2410	2410	2410	0
231	20240329	170600	189083255	2410	2410	2410	2410	0
232	20240329	170500	189083255	2410	2410	2410	2410	0
233	20240329	170400	189083255	2410	2410	2410	2410	0
234	20240329	170300	189083255	2410	2410	2410	2410	0
235	20240329	170200	189083255	2410	2410	2410	2410	0
236	20240329	170100	189083255	2410	2410	2410	2410	0
237	20240329	170000	189083255	2410	2410	2410	2410	0
238	20240329	165900	189083255	2410	2410	2410	2410	0
239	20240329	165800	189083255	2410	2410	2410	2410	0
240	20240329	165700	189083255	2410	2410	2410	2410	0
241	20240329	165600	189083255	2410	2410	2410	2410	0
242	20240329	165500	189083255	2410	2410	2410	2410	854
243	20240329	165400	189083255	2410	2410	2410	2410	0
244	20240329	165300	189083255	2410	2410	2410	2410	0
245	20240329	165200	189083255	2410	2410	2410	2410	0
246	20240329	165100	189083255	2410	2410	2410	2410	0
247	20240329	165000	189083255	2410	2410	2410	2410	0
248	20240329	164900	189083255	2410	2410	2410	2410	0
249	20240329	164800	189083255	2410	2410	2410	2410	0
250	20240329	164700	189083255	2410	2410	2410	2410	0
251	20240329	164600	189083255	2410	2410	2410	2410	0
252	20240329	164500	189083255	2410	2410	2410	2410	0
253	20240329	164400	189083255	2410	2410	2410	2410	0
254	20240329	164300	189083255	2410	2410	2410	2410	0
255	20240329	164200	189083255	2410	2410	2410	2410	0
256	20240329	164100	189083255	2410	2410	2410	2410	0
257	20240329	164000	189083255	2410	2410	2410	2410	0
258	20240329	163900	189083255	2410	2410	2410	2410	0
259	20240329	163800	189083255	2410	2410	2410	2410	0
260	20240329	163700	189083255	2410	2410	2410	2410	0
261	20240329	163600	189083255	2410	2410	2410	2410	0
262	20240329	163500	189083255	2410	2410	2410	2410	0
263	20240329	163400	189083255	2410	2410	2410	2410	0
264	20240329	163300	189083255	2410	2410	2410	2410	0
265	20240329	163200	189083255	2410	2410	2410	2410	0
266	20240329	163100	189083255	2410	2410	2410	2410	0
267	20240329	163000	189083255	2410	2410	2410	2410	0
268	20240329	162900	189083255	2410	2410	2410	2410	0
269	20240329	162800	189083255	2410	2410	2410	2410	0
270	20240329	162700	189083255	2410	2410	2410	2410	0
271	20240329	162600	189083255	2410	2410	2410	2410	0
272	20240329	162500	189083255	2410	2410	2410	2410	854
273	20240329	162400	189083255	2410	2410	2410	2410	0
274	20240329	162300	189083255	2410	2410	2410	2410	0
275	20240329	162200	189083255	2410	2410	2410	2410	0
276	20240329	162100	189083255	2410	2410	2410	2410	0
277	20240329	162000	189083255	2410	2410	2410	2410	0
278	20240329	161900	189083255	2410	2410	2410	2410	0
279	20240329	161800	189083255	2410	2410	2410	2410	0
280	20240329	161700	189083255	2410	2410	2410	2410	0
281	20240329	161600	189083255	2410	2410	2410	2410	0
282	20240329	161500	189083255	2410	2410	2410	2410	0
283	20240329	161400	189083255	2410	2410	2410	2410	0
284	20240329	161300	189083255	2410	2410	2410	2410	0
285	20240329	161200	189083255	2410	2410	2410	2410	0
286	20240329	161100	189083255	2410	2410	2410	2410	0
287	20240329	161000	189083255	2410	2410	2410	2410	0
288	20240329	160900	189083255	2410	2410	2410	2410	0
289	20240329	160800	189083255	2410	2410	2410	2410	0
290	20240329	160700	189083255	2410	2410	2410	2410	0
291	20240329	160600	189083255	2410	2410	2410	2410	0
292	20240329	160500	189083255	2410	2410	2410	2410	0
293	20240329	160400	189083255	2410	2410	2410	2410	0
294	20240329	160300	189083255	2410	2410	2410	2410	0
295	20240329	160200	189083255	2410	2410	2410	2410	0
296	20240329	160100	189083255	2410	2410	2410	2410	0
297	20240329	160000	189083255	2410	2410	2410	2410	0
298	20240329	155900	189083255	2410	2410	2410	2410	0
299	20240329	155800	189083255	2410	2410	2410	2410	0
300	20240329	155700	189083255	2410	2410	2410	2410	0
301	20240329	155600	189083255	2410	2410	2410	2410	0
302	20240329	155500	189083255	2410	2410	2410	2410	854
303	20240329	155400	189083255	2410	2410	2410	2410	0
304	20240329	155300	189083255	2410	2410	2410	2410	0
305	20240329	155200	189083255	2410	2410	2410	2410	0
306	20240329	155100	189083255	2410	2410	2410	2410	0
307	20240329	155000	189083255	2410	2410	2410	2410	0
308	20240329	154900	189083255	2410	2410	2410	2410	0
309	20240329	154800	189083255	2410	2410	2410	2410	0
310	20240329	154700	189083255	2410	2410	2410	2410	0
311	20240329	154600	189083255	2410	2410	2410	2410	0
312	20240329	154500	189083255	2410	2410	2410	2410	0
313	20240329	154400	189083255	2410	2410	2410	2410	0
314	20240329	154300	189083255	2410	2410	2410	2410	0
315	20240329	154200	189083255	2410	2410	2410	2410	0
316	20240329	154100	189083255	2410	2410	2410	2410	0
317	20240329	154000	189083255	2410	2410	2410	2410	0
318	20240329	153900	189083255	2410	2410	2410	2410	0
319	20240329	153800	189083255	2410	2410	2410	2410	0
320	20240329	153700	189083255	2410	2410	2410	2410	0
321	20240329	153600	189083255	2410	2410	2410	2410	0
322	20240329	153500	189083255	2410	2410	2410	2410	0
323	20240329	153400	189083255	2410	2410	2410	2410	0
324	20240329	153300	189083255	2410	2410	2410	2410	0
325	20240329	153200	189083255	2410	2410	2410	2410	0
326	20240329	153100	189083255	2410	2410	2410	2410	0
327	20240329	153000	189083255	2410	2410	2410	2410	854
328	20240329	152900	187025115	2405	2405	2405	2405	0
329	20240329	152800	187025115	2405	2405	2405	2405	0
330	20240329	152700	187025115	2405	2405	2405	2405	0
331	20240329	152600	187025115	2405	2405	2405	2405	0
332	20240329	152500	187025115	2405	2405	2405	2405	0
333	20240329	152400	187025115	2405	2405	2405	2405	0
334	20240329	152300	187025115	2405	2405	2405	2405	0
335	20240329	152200	187025115	2405	2405	2405	2405	0
336	20240329	152100	187025115	2405	2405	2405	2405	0
337	20240329	152000	187025115	2405	2405	2405	2405	0
338	20240329	151900	187025115	2405	2405	2405	2405	0
339	20240329	151800	187025115	2405	2410	2410	2405	558
340	20240329	151700	185681790	2415	2415	2415	2415	0
341	20240329	151600	185681790	2415	2415	2415	2415	0
342	20240329	151500	185681790	2415	2415	2415	2415	200
343	20240329	151400	185198790	2415	2415	2415	2415	0
344	20240329	151300	185198790	2415	2415	2415	2415	0
345	20240329	151200	185198790	2415	2415	2415	2415	0
346	20240329	151100	185198790	2415	2415	2415	2415	0
347	20240329	151000	185198790	2415	2415	2415	2415	0
348	20240329	150900	185198790	2415	2415	2415	2415	0
349	20240329	150800	185198790	2415	2415	2415	2415	0
350	20240329	150700	185198790	2415	2415	2415	2415	0
351	20240329	150600	185198790	2415	2415	2415	2415	0
352	20240329	150500	185198790	2415	2415	2415	2415	0
353	20240329	150400	185198790	2415	2415	2415	2415	0
354	20240329	150300	185198790	2415	2415	2415	2415	0
355	20240329	150200	185198790	2415	2415	2415	2415	158
356	20240329	150100	184817220	2420	2420	2420	2420	1
357	20240329	150000	184814800	2415	2415	2415	2415	1
358	20240329	145900	184812385	2415	2415	2415	2415	0
359	20240329	145800	184812385	2415	2415	2415	2415	0
360	20240329	145700	184812385	2415	2415	2415	2415	0
361	20240329	145600	184812385	2415	2415	2415	2415	1705
362	20240329	145500	180694810	2415	2410	2415	2405	463
363	20240329	145400	179581135	2415	2415	2415	2415	0
364	20240329	145300	179581135	2415	2415	2415	2415	0
365	20240329	145200	179581135	2415	2415	2415	2415	0
366	20240329	145100	179581135	2415	2415	2415	2415	0
367	20240329	145000	179581135	2415	2415	2415	2415	0
368	20240329	144900	179581135	2415	2415	2415	2415	0
369	20240329	144800	179581135	2415	2410	2415	2410	313
370	20240329	144700	178826740	2410	2410	2410	2410	458
371	20240329	144600	177722960	2415	2415	2415	2415	0
372	20240329	144500	177722960	2415	2415	2415	2415	10
373	20240329	144400	177698810	2410	2410	2410	2410	0
374	20240329	144300	177698810	2410	2410	2410	2410	0
375	20240329	144200	177698810	2410	2410	2410	2410	0
376	20240329	144100	177698810	2410	2410	2410	2410	0
377	20240329	144000	177698810	2410	2410	2410	2410	0
378	20240329	143900	177698810	2410	2410	2410	2410	0
379	20240329	143800	177698810	2410	2410	2410	2410	0
380	20240329	143700	177698810	2410	2410	2410	2410	1935
381	20240329	143600	173035460	2410	2410	2410	2410	0
382	20240329	143500	173035460	2410	2410	2410	2410	0
383	20240329	143400	173035460	2410	2410	2410	2410	0
384	20240329	143300	173035460	2410	2410	2410	2410	0
385	20240329	143200	173035460	2410	2410	2410	2410	1
386	20240329	143100	173033050	2410	2410	2410	2410	0
387	20240329	143000	173033050	2410	2410	2410	2410	124
388	20240329	142900	172734210	2410	2410	2410	2410	0
389	20240329	142800	172734210	2410	2410	2410	2410	0
390	20240329	142700	172734210	2410	2410	2410	2410	0
391	20240329	142600	172734210	2410	2410	2410	2410	0
392	20240329	142500	172734210	2410	2410	2410	2410	470
393	20240329	142400	171601510	2410	2410	2410	2410	0
394	20240329	142300	171601510	2410	2410	2410	2410	10
395	20240329	142200	171577410	2405	2405	2405	2405	0
396	20240329	142100	171577410	2405	2405	2405	2405	0
397	20240329	142000	171577410	2405	2405	2405	2405	0
398	20240329	141900	171577410	2405	2405	2405	2405	650
399	20240329	141800	170014160	2405	2405	2405	2405	0
400	20240329	141700	170014160	2405	2405	2405	2405	0
401	20240329	141600	170014160	2405	2405	2405	2405	0
402	20240329	141500	170014160	2405	2405	2405	2405	0
403	20240329	141400	170014160	2405	2405	2405	2405	0
404	20240329	141300	170014160	2405	2405	2405	2405	0
405	20240329	141200	170014160	2405	2405	2405	2405	0
406	20240329	141100	170014160	2405	2405	2405	2405	0
407	20240329	141000	170014160	2405	2405	2405	2405	0
408	20240329	140900	170014160	2405	2405	2405	2405	350
409	20240329	140800	169172410	2405	2405	2405	2405	0
410	20240329	140700	169172410	2405	2405	2405	2405	0
411	20240329	140600	169172410	2405	2405	2405	2405	0
412	20240329	140500	169172410	2405	2405	2405	2405	0
413	20240329	140400	169172410	2405	2405	2405	2405	0
414	20240329	140300	169172410	2405	2405	2405	2405	0
415	20240329	140200	169172410	2405	2405	2405	2405	0
416	20240329	140100	169172410	2405	2405	2405	2405	50
417	20240329	140000	169052160	2405	2405	2405	2405	0
418	20240329	135900	169052160	2405	2405	2405	2405	0
419	20240329	135800	169052160	2405	2405	2405	2405	0
420	20240329	135700	169052160	2405	2405	2405	2405	0
421	20240329	135600	169052160	2405	2405	2405	2405	10
422	20240329	135500	169028110	2405	2405	2405	2405	0
423	20240329	135400	169028110	2405	2405	2405	2405	0
424	20240329	135300	169028110	2405	2405	2405	2405	0
425	20240329	135200	169028110	2405	2405	2405	2405	0
426	20240329	135100	169028110	2405	2405	2405	2405	36
427	20240329	135000	168941530	2405	2405	2405	2405	5
428	20240329	134900	168929505	2410	2405	2410	2405	60
429	20240329	134800	168785155	2405	2405	2405	2405	10
430	20240329	134700	168761105	2410	2410	2410	2410	0
431	20240329	134600	168761105	2410	2410	2410	2410	0
432	20240329	134500	168761105	2410	2410	2410	2410	0
433	20240329	134400	168761105	2410	2410	2410	2410	0
434	20240329	134300	168761105	2410	2410	2410	2410	0
435	20240329	134200	168761105	2410	2410	2410	2410	0
436	20240329	134100	168761105	2410	2410	2410	2410	0
437	20240329	134000	168761105	2410	2410	2410	2410	0
438	20240329	133900	168761105	2410	2410	2410	2410	0
439	20240329	133800	168761105	2410	2410	2410	2410	0
440	20240329	133700	168761105	2410	2410	2410	2410	0
441	20240329	133600	168761105	2410	2410	2410	2410	0
442	20240329	133500	168761105	2410	2410	2410	2410	0
443	20240329	133400	168761105	2410	2410	2410	2410	0
444	20240329	133300	168761105	2410	2410	2410	2410	0
445	20240329	133200	168761105	2410	2400	2410	2400	505
446	20240329	133100	167548830	2400	2400	2400	2400	95
447	20240329	133000	167320830	2400	2400	2400	2400	0
448	20240329	132900	167320830	2400	2400	2400	2400	0
449	20240329	132800	167320830	2400	2400	2400	2400	450
450	20240329	132700	166240830	2400	2400	2400	2400	20
451	20240329	132600	166192830	2405	2410	2410	2405	2735
452	20240329	132500	159614685	2415	2415	2415	2415	5
453	20240329	132400	159602610	2410	2410	2410	2410	0
454	20240329	132300	159602610	2410	2410	2410	2410	0
455	20240329	132200	159602610	2410	2410	2410	2410	0
456	20240329	132100	159602610	2410	2410	2410	2410	0
457	20240329	132000	159602610	2410	2410	2410	2410	0
458	20240329	131900	159602610	2410	2410	2410	2410	0
459	20240329	131800	159602610	2410	2410	2410	2410	0
460	20240329	131700	159602610	2410	2410	2410	2410	5
461	20240329	131600	159590560	2410	2410	2410	2410	0
462	20240329	131500	159590560	2410	2410	2410	2410	0
463	20240329	131400	159590560	2410	2410	2410	2410	0
464	20240329	131300	159590560	2410	2410	2410	2410	0
465	20240329	131200	159590560	2410	2410	2410	2410	0
466	20240329	131100	159590560	2410	2410	2410	2410	0
467	20240329	131000	159590560	2410	2415	2415	2410	1020
468	20240329	130900	157127360	2415	2415	2415	2415	5
469	20240329	130800	157115285	2410	2410	2410	2410	0
470	20240329	130700	157115285	2410	2410	2410	2410	911
471	20240329	130600	154919775	2410	2410	2410	2410	0
472	20240329	130500	154919775	2410	2410	2410	2410	0
473	20240329	130400	154919775	2410	2410	2410	2410	0
474	20240329	130300	154919775	2410	2410	2410	2410	0
475	20240329	130200	154919775	2410	2410	2410	2410	0
476	20240329	130100	154919775	2410	2410	2410	2410	0
477	20240329	130000	154919775	2410	2410	2410	2410	0
478	20240329	125900	154919775	2410	2410	2410	2410	0
479	20240329	125800	154919775	2410	2410	2410	2410	0
480	20240329	125700	154919775	2410	2410	2410	2410	0
481	20240329	125600	154919775	2410	2410	2410	2410	0
482	20240329	125500	154919775	2410	2410	2410	2410	0
483	20240329	125400	154919775	2410	2410	2410	2410	5
484	20240329	125300	154907725	2405	2405	2405	2405	270
485	20240329	125200	154258375	2405	2405	2405	2405	0
486	20240329	125100	154258375	2405	2405	2405	2405	260
487	20240329	125000	153633075	2405	2405	2405	2405	0
488	20240329	124900	153633075	2405	2405	2405	2405	0
489	20240329	124800	153633075	2405	2405	2405	2405	2
490	20240329	124700	153628265	2410	2410	2410	2410	0
491	20240329	124600	153628265	2410	2410	2410	2410	0
492	20240329	124500	153628265	2410	2410	2410	2410	0
493	20240329	124400	153628265	2410	2410	2410	2410	0
494	20240329	124300	153628265	2410	2410	2410	2410	10
495	20240329	124200	153604165	2405	2405	2405	2405	1
496	20240329	124100	153601760	2415	2415	2415	2415	0
497	20240329	124000	153601760	2415	2415	2415	2415	0
498	20240329	123900	153601760	2415	2415	2415	2415	0
499	20240329	123800	153601760	2415	2415	2415	2415	0
500	20240329	123700	153601760	2415	2415	2415	2415	0
501	20240329	123600	153601760	2415	2415	2415	2415	0
502	20240329	123500	153601760	2415	2415	2415	2415	0
503	20240329	123400	153601760	2415	2415	2415	2415	0
504	20240329	123300	153601760	2415	2415	2415	2415	0
505	20240329	123200	153601760	2415	2415	2415	2415	0
506	20240329	123100	153601760	2415	2415	2415	2415	0
507	20240329	123000	153601760	2415	2415	2415	2415	0
508	20240329	122900	153601760	2415	2415	2415	2415	0
509	20240329	122800	153601760	2415	2415	2415	2415	0
510	20240329	122700	153601760	2415	2415	2415	2415	0
511	20240329	122600	153601760	2415	2415	2415	2415	0
512	20240329	122500	153601760	2415	2415	2415	2415	0
513	20240329	122400	153601760	2415	2415	2415	2415	0
514	20240329	122300	153601760	2415	2415	2415	2415	0
515	20240329	122200	153601760	2415	2415	2415	2415	0
516	20240329	122100	153601760	2415	2415	2415	2415	0
517	20240329	122000	153601760	2415	2415	2415	2415	0
518	20240329	121900	153601760	2415	2415	2415	2415	0
519	20240329	121800	153601760	2415	2415	2415	2415	0
520	20240329	121700	153601760	2415	2415	2415	2415	0
521	20240329	121600	153601760	2415	2415	2415	2415	0
522	20240329	121500	153601760	2415	2415	2415	2415	0
523	20240329	121400	153601760	2415	2410	2415	2410	15
524	20240329	121300	153565585	2415	2415	2415	2415	0
525	20240329	121200	153565585	2415	2415	2415	2415	0
526	20240329	121100	153565585	2415	2415	2415	2415	0
527	20240329	121000	153565585	2415	2415	2415	2415	0
528	20240329	120900	153565585	2415	2415	2415	2415	0
529	20240329	120800	153565585	2415	2415	2415	2415	0
530	20240329	120700	153565585	2415	2415	2415	2415	0
531	20240329	120600	153565585	2415	2415	2415	2415	0
532	20240329	120500	153565585	2415	2410	2415	2410	10
533	20240329	120400	153541480	2410	2405	2410	2400	6
534	20240329	120300	153527065	2415	2410	2415	2410	25
535	20240329	120200	153466790	2415	2415	2415	2415	0
536	20240329	120100	153466790	2415	2415	2415	2415	0
537	20240329	120000	153466790	2415	2415	2415	2415	0
538	20240329	115900	153466790	2415	2415	2415	2415	0
539	20240329	115800	153466790	2415	2415	2415	2415	0
540	20240329	115700	153466790	2415	2415	2415	2415	0
541	20240329	115600	153466790	2415	2415	2415	2415	0
542	20240329	115500	153466790	2415	2415	2415	2415	0
543	20240329	115400	153466790	2415	2415	2415	2415	0
544	20240329	115300	153466790	2415	2415	2415	2415	0
545	20240329	115200	153466790	2415	2415	2415	2415	0
546	20240329	115100	153466790	2415	2415	2415	2415	0
547	20240329	115000	153466790	2415	2415	2415	2415	0
548	20240329	114900	153466790	2415	2415	2415	2415	0
549	20240329	114800	153466790	2415	2415	2415	2415	0
550	20240329	114700	153466790	2415	2415	2415	2415	0
551	20240329	114600	153466790	2415	2415	2415	2415	0
552	20240329	114500	153466790	2415	2415	2415	2415	0
553	20240329	114400	153466790	2415	2415	2415	2415	0
554	20240329	114300	153466790	2415	2415	2415	2415	0
555	20240329	114200	153466790	2415	2415	2415	2415	0
556	20240329	114100	153466790	2415	2415	2415	2415	0
557	20240329	114000	153466790	2415	2415	2415	2415	0
558	20240329	113900	153466790	2415	2415	2415	2415	0
559	20240329	113800	153466790	2415	2415	2415	2415	1
560	20240329	113700	153464375	2410	2410	2410	2410	0
561	20240329	113600	153464375	2410	2410	2410	2410	1332
562	20240329	113500	150254255	2410	2410	2410	2410	0
563	20240329	113400	150254255	2410	2410	2410	2410	0
564	20240329	113300	150254255	2410	2410	2410	2410	0
565	20240329	113200	150254255	2410	2410	2410	2410	0
566	20240329	113100	150254255	2410	2410	2410	2410	0
567	20240329	113000	150254255	2410	2410	2410	2410	0
568	20240329	112900	150254255	2410	2410	2410	2410	0
569	20240329	112800	150254255	2410	2410	2410	2410	0
570	20240329	112700	150254255	2410	2400	2410	2400	2
571	20240329	112600	150249445	2410	2410	2410	2410	0
572	20240329	112500	150249445	2410	2410	2410	2410	0
573	20240329	112400	150249445	2410	2410	2410	2410	0
574	20240329	112300	150249445	2410	2410	2410	2410	0
575	20240329	112200	150249445	2410	2410	2410	2410	0
576	20240329	112100	150249445	2410	2410	2410	2410	0
577	20240329	112000	150249445	2410	2410	2410	2410	0
578	20240329	111900	150249445	2410	2410	2410	2410	0
579	20240329	111800	150249445	2410	2410	2410	2410	0
580	20240329	111700	150249445	2410	2410	2410	2410	150
581	20240329	111600	149887945	2405	2405	2405	2405	614
582	20240329	111500	148411275	2400	2400	2400	2400	0
583	20240329	111400	148411275	2400	2400	2400	2400	259
584	20240329	111300	147789675	2395	2395	2395	2395	0
585	20240329	111200	147789675	2395	2395	2395	2395	400
586	20240329	111100	146831675	2400	2400	2400	2400	0
587	20240329	111000	146831675	2400	2400	2400	2400	0
588	20240329	110900	146831675	2400	2400	2400	2400	0
589	20240329	110800	146831675	2400	2400	2400	2400	0
590	20240329	110700	146831675	2400	2400	2400	2400	0
591	20240329	110600	146831675	2400	2400	2400	2400	0
592	20240329	110500	146831675	2400	2400	2400	2400	0
593	20240329	110400	146831675	2400	2400	2400	2400	0
594	20240329	110300	146831675	2400	2400	2400	2400	0
595	20240329	110200	146831675	2400	2400	2400	2400	0
596	20240329	110100	146831675	2400	2400	2400	2400	0
597	20240329	110000	146831675	2400	2400	2400	2400	0
598	20240329	105900	146831675	2400	2400	2400	2400	0
599	20240329	105800	146831675	2400	2400	2400	2400	0
600	20240329	105700	146831675	2400	2400	2400	2400	0
601	20240329	105600	146831675	2400	2400	2400	2400	0
602	20240329	105500	146831675	2400	2400	2400	2400	0
603	20240329	105400	146831675	2400	2400	2400	2400	0
604	20240329	105300	146831675	2400	2400	2400	2400	0
605	20240329	105200	146831675	2400	2400	2400	2400	0
606	20240329	105100	146831675	2400	2400	2400	2400	0
607	20240329	105000	146831675	2400	2400	2400	2400	0
608	20240329	104900	146831675	2400	2400	2400	2400	4000
609	20240329	104800	137231675	2400	2400	2400	2400	100
610	20240329	104700	136991675	2400	2400	2400	2400	593
611	20240329	104600	135568475	2405	2405	2405	2405	0
612	20240329	104500	135568475	2405	2405	2405	2405	417
613	20240329	104400	134565590	2405	2405	2405	2405	0
614	20240329	104300	134565590	2405	2405	2405	2405	0
615	20240329	104200	134565590	2405	2405	2405	2405	0
616	20240329	104100	134565590	2405	2405	2405	2405	0
617	20240329	104000	134565590	2405	2405	2405	2405	9
618	20240329	103900	134543945	2410	2410	2410	2410	0
619	20240329	103800	134543945	2410	2410	2410	2410	0
620	20240329	103700	134543945	2410	2410	2410	2410	0
621	20240329	103600	134543945	2410	2410	2410	2410	0
622	20240329	103500	134543945	2410	2410	2410	2410	50
623	20240329	103400	134423445	2410	2410	2410	2410	1000
624	20240329	103300	132013445	2405	2405	2405	2405	0
625	20240329	103200	132013445	2405	2405	2405	2405	0
626	20240329	103100	132013445	2405	2405	2405	2405	0
627	20240329	103000	132013445	2405	2405	2405	2405	0
628	20240329	102900	132013445	2405	2405	2405	2405	2
629	20240329	102800	132008635	2400	2400	2400	2400	0
630	20240329	102700	132008635	2400	2400	2400	2400	0
631	20240329	102600	132008635	2400	2405	2405	2400	1166
632	20240329	102500	129210230	2405	2405	2405	2405	0
633	20240329	102400	129210230	2405	2405	2405	2405	0
634	20240329	102300	129210230	2405	2405	2405	2405	0
635	20240329	102200	129210230	2405	2405	2405	2405	0
636	20240329	102100	129210230	2405	2405	2405	2405	53
637	20240329	102000	129082765	2405	2405	2405	2405	2168
638	20240329	101900	123868725	2400	2400	2400	2400	0
639	20240329	101800	123868725	2400	2400	2400	2400	848
640	20240329	101700	121833525	2400	2400	2400	2400	0
641	20240329	101600	121833525	2400	2400	2400	2400	0
642	20240329	101500	121833525	2400	2400	2400	2400	213
643	20240329	101400	121322325	2400	2400	2400	2400	0
644	20240329	101300	121322325	2400	2400	2400	2400	0
645	20240329	101200	121322325	2400	2400	2400	2400	0
646	20240329	101100	121322325	2400	2400	2400	2400	0
647	20240329	101000	121322325	2400	2400	2400	2400	0
648	20240329	100900	121322325	2400	2400	2400	2400	0
649	20240329	100800	121322325	2400	2400	2400	2400	0
650	20240329	100700	121322325	2400	2400	2400	2400	0
651	20240329	100600	121322325	2400	2400	2400	2400	0
652	20240329	100500	121322325	2400	2400	2400	2400	0
653	20240329	100400	121322325	2400	2400	2400	2400	0
654	20240329	100300	121322325	2400	2400	2400	2400	0
655	20240329	100200	121322325	2400	2400	2400	2400	0
656	20240329	100100	121322325	2400	2400	2400	2400	0
657	20240329	100000	121322325	2400	2400	2400	2400	0
658	20240329	095900	121322325	2400	2400	2400	2400	0
659	20240329	095800	121322325	2400	2400	2400	2400	150
660	20240329	095700	120962325	2400	2400	2400	2400	0
661	20240329	095600	120962325	2400	2400	2400	2400	1
662	20240329	095500	120959925	2370	2395	2395	2370	7000
663	20240329	095400	104300765	2400	2400	2400	2400	0
664	20240329	095300	104300765	2400	2400	2400	2400	0
665	20240329	095200	104300765	2400	2400	2400	2400	0
666	20240329	095100	104300765	2400	2400	2400	2400	0
667	20240329	095000	104300765	2400	2400	2400	2400	0
668	20240329	094900	104300765	2400	2400	2400	2400	0
669	20240329	094800	104300765	2400	2400	2400	2400	0
670	20240329	094700	104300765	2400	2400	2400	2400	0
671	20240329	094600	104300765	2400	2400	2400	2400	500
672	20240329	094500	103100765	2400	2400	2400	2400	10
673	20240329	094400	103076765	2390	2390	2390	2390	8
674	20240329	094300	103057645	2405	2405	2405	2405	0
675	20240329	094200	103057645	2405	2405	2405	2405	3
676	20240329	094100	103050430	2385	2385	2385	2385	0
677	20240329	094000	103050430	2385	2400	2400	2385	175
678	20240329	093900	102631045	2400	2400	2400	2400	500
679	20240329	093800	101431045	2400	2400	2400	2400	966
680	20240329	093700	99112645	2400	2400	2400	2400	1000
681	20240329	093600	96712645	2400	2400	2400	2400	1323
682	20240329	093500	93537445	2400	2400	2400	2400	8403
683	20240329	093400	73370245	2395	2395	2395	2395	0
684	20240329	093300	73370245	2395	2395	2395	2395	0
685	20240329	093200	73370245	2395	2395	2395	2395	91
686	20240329	093100	73152300	2395	2395	2395	2395	2
687	20240329	093000	73147510	2395	2395	2395	2395	0
688	20240329	092900	73147510	2395	2395	2395	2395	4
689	20240329	092800	73137930	2395	2395	2395	2395	0
690	20240329	092700	73137930	2395	2395	2395	2395	0
691	20240329	092600	73137930	2395	2395	2395	2395	50
692	20240329	092500	73018180	2395	2395	2395	2395	0
693	20240329	092400	73018180	2395	2395	2395	2395	0
694	20240329	092300	73018180	2395	2395	2395	2395	0
695	20240329	092200	73018180	2395	2395	2395	2395	0
696	20240329	092100	73018180	2395	2395	2395	2395	0
697	20240329	092000	73018180	2395	2395	2395	2395	0
698	20240329	091900	73018180	2395	2395	2395	2395	0
699	20240329	091800	73018180	2395	2395	2395	2395	1919
700	20240329	091700	68422175	2400	2400	2400	2400	0
701	20240329	091600	68422175	2400	2400	2400	2400	34
702	20240329	091500	68340575	2400	2400	2400	2400	0
703	20240329	091400	68340575	2400	2400	2400	2400	308
704	20240329	091300	67601375	2400	2400	2400	2400	0
705	20240329	091200	67601375	2400	2400	2400	2400	0
706	20240329	091100	67601375	2400	2400	2400	2400	0
707	20240329	091000	67601375	2400	2400	2400	2400	9333
708	20240329	090900	45202175	2400	2400	2400	2400	0
709	20240329	090800	45202175	2400	2405	2405	2400	981
710	20240329	090700	42845370	2405	2405	2405	2405	192
711	20240329	090600	42383610	2405	2405	2405	2400	4810
712	20240329	090500	30824560	2400	2405	2405	2400	1654
713	20240329	090400	26849190	2405	2405	2405	2405	100
714	20240329	090300	26608690	2410	2405	2415	2405	5407
715	20240329	090200	13590910	2400	2400	2400	2400	0
716	20240329	090100	13590910	2400	2400	2400	2400	1108
717	20240329	090000	10931710	2400	2395	2400	2395	4556