KissMeData/180400/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	200800	3654480620	4995	4995	4995	4995	13559
3	20240329	200700	3654480620	4995	4995	4995	4995	0
4	20240329	200600	3654480620	4995	4995	4995	4995	0
5	20240329	200500	3654480620	4995	4995	4995	4995	0
6	20240329	200400	3654480620	4995	4995	4995	4995	0
7	20240329	200300	3654480620	4995	4995	4995	4995	0
8	20240329	200200	3654480620	4995	4995	4995	4995	0
9	20240329	200100	3654480620	4995	4995	4995	4995	0
10	20240329	200000	3654480620	4995	4995	4995	4995	0
11	20240329	195900	3654480620	4995	4995	4995	4995	0
12	20240329	195800	3654480620	4995	4995	4995	4995	0
13	20240329	195700	3654480620	4995	4995	4995	4995	0
14	20240329	195600	3654480620	4995	4995	4995	4995	0
15	20240329	195500	3654480620	4995	4995	4995	4995	0
16	20240329	195400	3654480620	4995	4995	4995	4995	0
17	20240329	195300	3654480620	4995	4995	4995	4995	0
18	20240329	195200	3654480620	4995	4995	4995	4995	0
19	20240329	195100	3654480620	4995	4995	4995	4995	0
20	20240329	195000	3654480620	4995	4995	4995	4995	0
21	20240329	194900	3654480620	4995	4995	4995	4995	0
22	20240329	194800	3654480620	4995	4995	4995	4995	0
23	20240329	194700	3654480620	4995	4995	4995	4995	0
24	20240329	194600	3654480620	4995	4995	4995	4995	0
25	20240329	194500	3654480620	4995	4995	4995	4995	0
26	20240329	194400	3654480620	4995	4995	4995	4995	0
27	20240329	194300	3654480620	4995	4995	4995	4995	0
28	20240329	194200	3654480620	4995	4995	4995	4995	0
29	20240329	194100	3654480620	4995	4995	4995	4995	0
30	20240329	194000	3654480620	4995	4995	4995	4995	0
31	20240329	193900	3654480620	4995	4995	4995	4995	0
32	20240329	193800	3654480620	4995	4995	4995	4995	13559
33	20240329	193700	3654480620	4995	4995	4995	4995	0
34	20240329	193600	3654480620	4995	4995	4995	4995	0
35	20240329	193500	3654480620	4995	4995	4995	4995	0
36	20240329	193400	3654480620	4995	4995	4995	4995	0
37	20240329	193300	3654480620	4995	4995	4995	4995	0
38	20240329	193200	3654480620	4995	4995	4995	4995	0
39	20240329	193100	3654480620	4995	4995	4995	4995	0
40	20240329	193000	3654480620	4995	4995	4995	4995	0
41	20240329	192900	3654480620	4995	4995	4995	4995	0
42	20240329	192800	3654480620	4995	4995	4995	4995	0
43	20240329	192700	3654480620	4995	4995	4995	4995	0
44	20240329	192600	3654480620	4995	4995	4995	4995	0
45	20240329	192500	3654480620	4995	4995	4995	4995	0
46	20240329	192400	3654480620	4995	4995	4995	4995	0
47	20240329	192300	3654480620	4995	4995	4995	4995	0
48	20240329	192200	3654480620	4995	4995	4995	4995	0
49	20240329	192100	3654480620	4995	4995	4995	4995	0
50	20240329	192000	3654480620	4995	4995	4995	4995	0
51	20240329	191900	3654480620	4995	4995	4995	4995	0
52	20240329	191800	3654480620	4995	4995	4995	4995	0
53	20240329	191700	3654480620	4995	4995	4995	4995	0
54	20240329	191600	3654480620	4995	4995	4995	4995	0
55	20240329	191500	3654480620	4995	4995	4995	4995	0
56	20240329	191400	3654480620	4995	4995	4995	4995	0
57	20240329	191300	3654480620	4995	4995	4995	4995	0
58	20240329	191200	3654480620	4995	4995	4995	4995	0
59	20240329	191100	3654480620	4995	4995	4995	4995	0
60	20240329	191000	3654480620	4995	4995	4995	4995	0
61	20240329	190900	3654480620	4995	4995	4995	4995	0
62	20240329	190800	3654480620	4995	4995	4995	4995	13559
63	20240329	190700	3654480620	4995	4995	4995	4995	0
64	20240329	190600	3654480620	4995	4995	4995	4995	0
65	20240329	190500	3654480620	4995	4995	4995	4995	0
66	20240329	190400	3654480620	4995	4995	4995	4995	0
67	20240329	190300	3654480620	4995	4995	4995	4995	0
68	20240329	190200	3654480620	4995	4995	4995	4995	0
69	20240329	190100	3654480620	4995	4995	4995	4995	0
70	20240329	190000	3654480620	4995	4995	4995	4995	0
71	20240329	185900	3654480620	4995	4995	4995	4995	0
72	20240329	185800	3654480620	4995	4995	4995	4995	0
73	20240329	185700	3654480620	4995	4995	4995	4995	0
74	20240329	185600	3654480620	4995	4995	4995	4995	0
75	20240329	185500	3654480620	4995	4995	4995	4995	0
76	20240329	185400	3654480620	4995	4995	4995	4995	0
77	20240329	185300	3654480620	4995	4995	4995	4995	0
78	20240329	185200	3654480620	4995	4995	4995	4995	0
79	20240329	185100	3654480620	4995	4995	4995	4995	0
80	20240329	185000	3654480620	4995	4995	4995	4995	0
81	20240329	184900	3654480620	4995	4995	4995	4995	0
82	20240329	184800	3654480620	4995	4995	4995	4995	0
83	20240329	184700	3654480620	4995	4995	4995	4995	0
84	20240329	184600	3654480620	4995	4995	4995	4995	0
85	20240329	184500	3654480620	4995	4995	4995	4995	0
86	20240329	184400	3654480620	4995	4995	4995	4995	0
87	20240329	184300	3654480620	4995	4995	4995	4995	0
88	20240329	184200	3654480620	4995	4995	4995	4995	0
89	20240329	184100	3654480620	4995	4995	4995	4995	0
90	20240329	184000	3654480620	4995	4995	4995	4995	0
91	20240329	183900	3654480620	4995	4995	4995	4995	0
92	20240329	183800	3654480620	4995	4995	4995	4995	13559
93	20240329	183700	3654480620	4995	4995	4995	4995	0
94	20240329	183600	3654480620	4995	4995	4995	4995	0
95	20240329	183500	3654480620	4995	4995	4995	4995	0
96	20240329	183400	3654480620	4995	4995	4995	4995	0
97	20240329	183300	3654480620	4995	4995	4995	4995	0
98	20240329	183200	3654480620	4995	4995	4995	4995	0
99	20240329	183100	3654480620	4995	4995	4995	4995	0
100	20240329	183000	3654480620	4995	4995	4995	4995	0
101	20240329	182900	3654480620	4995	4995	4995	4995	0
102	20240329	182800	3654480620	4995	4995	4995	4995	0
103	20240329	182700	3654480620	4995	4995	4995	4995	0
104	20240329	182600	3654480620	4995	4995	4995	4995	0
105	20240329	182500	3654480620	4995	4995	4995	4995	0
106	20240329	182400	3654480620	4995	4995	4995	4995	0
107	20240329	182300	3654480620	4995	4995	4995	4995	0
108	20240329	182200	3654480620	4995	4995	4995	4995	0
109	20240329	182100	3654480620	4995	4995	4995	4995	0
110	20240329	182000	3654480620	4995	4995	4995	4995	0
111	20240329	181900	3654480620	4995	4995	4995	4995	0
112	20240329	181800	3654480620	4995	4995	4995	4995	0
113	20240329	181700	3654480620	4995	4995	4995	4995	0
114	20240329	181600	3654480620	4995	4995	4995	4995	0
115	20240329	181500	3654480620	4995	4995	4995	4995	0
116	20240329	181400	3654480620	4995	4995	4995	4995	0
117	20240329	181300	3654480620	4995	4995	4995	4995	0
118	20240329	181200	3654480620	4995	4995	4995	4995	0
119	20240329	181100	3654480620	4995	4995	4995	4995	0
120	20240329	181000	3654480620	4995	4995	4995	4995	0
121	20240329	180900	3654480620	4995	4995	4995	4995	0
122	20240329	180800	3654480620	4995	4995	4995	4995	13559
123	20240329	180700	3654480620	4995	4995	4995	4995	0
124	20240329	180600	3654480620	4995	4995	4995	4995	0
125	20240329	180500	3654480620	4995	4995	4995	4995	0
126	20240329	180400	3654480620	4995	4995	4995	4995	0
127	20240329	180300	3654480620	4995	4995	4995	4995	0
128	20240329	180200	3654480620	4995	4995	4995	4995	0
129	20240329	180100	3654480620	4995	4995	4995	4995	0
130	20240329	180000	3654480620	4995	4995	4995	4995	0
131	20240329	175900	3654480620	4995	4995	4995	4995	0
132	20240329	175800	3654480620	4995	4995	4995	4995	0
133	20240329	175700	3654480620	4995	4995	4995	4995	0
134	20240329	175600	3654480620	4995	4995	4995	4995	0
135	20240329	175500	3654480620	4995	4995	4995	4995	0
136	20240329	175400	3654480620	4995	4995	4995	4995	0
137	20240329	175300	3654480620	4995	4995	4995	4995	0
138	20240329	175200	3654480620	4995	4995	4995	4995	0
139	20240329	175100	3654480620	4995	4995	4995	4995	0
140	20240329	175000	3654480620	4995	4995	4995	4995	0
141	20240329	174900	3654480620	4995	4995	4995	4995	0
142	20240329	174800	3654480620	4995	4995	4995	4995	0
143	20240329	174700	3654480620	4995	4995	4995	4995	0
144	20240329	174600	3654480620	4995	4995	4995	4995	0
145	20240329	174500	3654480620	4995	4995	4995	4995	0
146	20240329	174400	3654480620	4995	4995	4995	4995	0
147	20240329	174300	3654480620	4995	4995	4995	4995	0
148	20240329	174200	3654480620	4995	4995	4995	4995	0
149	20240329	174100	3654480620	4995	4995	4995	4995	0
150	20240329	174000	3654480620	4995	4995	4995	4995	0
151	20240329	173900	3654480620	4995	4995	4995	4995	0
152	20240329	173800	3654480620	4995	4995	4995	4995	13559
153	20240329	173700	3654480620	4995	4995	4995	4995	0
154	20240329	173600	3654480620	4995	4995	4995	4995	0
155	20240329	173500	3654480620	4995	4995	4995	4995	0
156	20240329	173400	3654480620	4995	4995	4995	4995	0
157	20240329	173300	3654480620	4995	4995	4995	4995	0
158	20240329	173200	3654480620	4995	4995	4995	4995	0
159	20240329	173100	3654480620	4995	4995	4995	4995	0
160	20240329	173000	3654480620	4995	4995	4995	4995	0
161	20240329	172900	3654480620	4995	4995	4995	4995	0
162	20240329	172800	3654480620	4995	4995	4995	4995	0
163	20240329	172700	3654480620	4995	4995	4995	4995	0
164	20240329	172600	3654480620	4995	4995	4995	4995	0
165	20240329	172500	3654480620	4995	4995	4995	4995	0
166	20240329	172400	3654480620	4995	4995	4995	4995	0
167	20240329	172300	3654480620	4995	4995	4995	4995	0
168	20240329	172200	3654480620	4995	4995	4995	4995	0
169	20240329	172100	3654480620	4995	4995	4995	4995	0
170	20240329	172000	3654480620	4995	4995	4995	4995	0
171	20240329	171900	3654480620	4995	4995	4995	4995	0
172	20240329	171800	3654480620	4995	4995	4995	4995	0
173	20240329	171700	3654480620	4995	4995	4995	4995	0
174	20240329	171600	3654480620	4995	4995	4995	4995	0
175	20240329	171500	3654480620	4995	4995	4995	4995	0
176	20240329	171400	3654480620	4995	4995	4995	4995	0
177	20240329	171300	3654480620	4995	4995	4995	4995	0
178	20240329	171200	3654480620	4995	4995	4995	4995	0
179	20240329	171100	3654480620	4995	4995	4995	4995	0
180	20240329	171000	3654480620	4995	4995	4995	4995	0
181	20240329	170900	3654480620	4995	4995	4995	4995	0
182	20240329	170800	3654480620	4995	4995	4995	4995	13559
183	20240329	170700	3654480620	4995	4995	4995	4995	0
184	20240329	170600	3654480620	4995	4995	4995	4995	0
185	20240329	170500	3654480620	4995	4995	4995	4995	0
186	20240329	170400	3654480620	4995	4995	4995	4995	0
187	20240329	170300	3654480620	4995	4995	4995	4995	0
188	20240329	170200	3654480620	4995	4995	4995	4995	0
189	20240329	170100	3654480620	4995	4995	4995	4995	0
190	20240329	170000	3654480620	4995	4995	4995	4995	0
191	20240329	165900	3654480620	4995	4995	4995	4995	0
192	20240329	165800	3654480620	4995	4995	4995	4995	0
193	20240329	165700	3654480620	4995	4995	4995	4995	0
194	20240329	165600	3654480620	4995	4995	4995	4995	0
195	20240329	165500	3654480620	4995	4995	4995	4995	0
196	20240329	165400	3654480620	4995	4995	4995	4995	0
197	20240329	165300	3654480620	4995	4995	4995	4995	0
198	20240329	165200	3654480620	4995	4995	4995	4995	0
199	20240329	165100	3654480620	4995	4995	4995	4995	0
200	20240329	165000	3654480620	4995	4995	4995	4995	0
201	20240329	164900	3654480620	4995	4995	4995	4995	0
202	20240329	164800	3654480620	4995	4995	4995	4995	0
203	20240329	164700	3654480620	4995	4995	4995	4995	0
204	20240329	164600	3654480620	4995	4995	4995	4995	0
205	20240329	164500	3654480620	4995	4995	4995	4995	0
206	20240329	164400	3654480620	4995	4995	4995	4995	0
207	20240329	164300	3654480620	4995	4995	4995	4995	0
208	20240329	164200	3654480620	4995	4995	4995	4995	0
209	20240329	164100	3654480620	4995	4995	4995	4995	0
210	20240329	164000	3654480620	4995	4995	4995	4995	0
211	20240329	163900	3654480620	4995	4995	4995	4995	0
212	20240329	163800	3654480620	4995	4995	4995	4995	13559
213	20240329	163700	3654480620	4995	4995	4995	4995	0
214	20240329	163600	3654480620	4995	4995	4995	4995	0
215	20240329	163500	3654480620	4995	4995	4995	4995	0
216	20240329	163400	3654480620	4995	4995	4995	4995	0
217	20240329	163300	3654480620	4995	4995	4995	4995	0
218	20240329	163200	3654480620	4995	4995	4995	4995	0
219	20240329	163100	3654480620	4995	4995	4995	4995	0
220	20240329	163000	3654480620	4995	4995	4995	4995	0
221	20240329	162900	3654480620	4995	4995	4995	4995	0
222	20240329	162800	3654480620	4995	4995	4995	4995	0
223	20240329	162700	3654480620	4995	4995	4995	4995	0
224	20240329	162600	3654480620	4995	4995	4995	4995	0
225	20240329	162500	3654480620	4995	4995	4995	4995	0
226	20240329	162400	3654480620	4995	4995	4995	4995	0
227	20240329	162300	3654480620	4995	4995	4995	4995	0
228	20240329	162200	3654480620	4995	4995	4995	4995	0
229	20240329	162100	3654480620	4995	4995	4995	4995	0
230	20240329	162000	3654480620	4995	4995	4995	4995	0
231	20240329	161900	3654480620	4995	4995	4995	4995	0
232	20240329	161800	3654480620	4995	4995	4995	4995	0
233	20240329	161700	3654480620	4995	4995	4995	4995	0
234	20240329	161600	3654480620	4995	4995	4995	4995	0
235	20240329	161500	3654480620	4995	4995	4995	4995	0
236	20240329	161400	3654480620	4995	4995	4995	4995	0
237	20240329	161300	3654480620	4995	4995	4995	4995	0
238	20240329	161200	3654480620	4995	4995	4995	4995	0
239	20240329	161100	3654480620	4995	4995	4995	4995	0
240	20240329	161000	3654480620	4995	4995	4995	4995	0
241	20240329	160900	3654480620	4995	4995	4995	4995	0
242	20240329	160800	3654480620	4995	4995	4995	4995	13559
243	20240329	160700	3654480620	4995	4995	4995	4995	0
244	20240329	160600	3654480620	4995	4995	4995	4995	0
245	20240329	160500	3654480620	4995	4995	4995	4995	0
246	20240329	160400	3654480620	4995	4995	4995	4995	0
247	20240329	160300	3654480620	4995	4995	4995	4995	0
248	20240329	160200	3654480620	4995	4995	4995	4995	0
249	20240329	160100	3654480620	4995	4995	4995	4995	0
250	20240329	160000	3654480620	4995	4995	4995	4995	0
251	20240329	155900	3654480620	4995	4995	4995	4995	0
252	20240329	155800	3654480620	4995	4995	4995	4995	0
253	20240329	155700	3654480620	4995	4995	4995	4995	0
254	20240329	155600	3654480620	4995	4995	4995	4995	0
255	20240329	155500	3654480620	4995	4995	4995	4995	0
256	20240329	155400	3654480620	4995	4995	4995	4995	0
257	20240329	155300	3654480620	4995	4995	4995	4995	0
258	20240329	155200	3654480620	4995	4995	4995	4995	0
259	20240329	155100	3654480620	4995	4995	4995	4995	0
260	20240329	155000	3654480620	4995	4995	4995	4995	0
261	20240329	154900	3654480620	4995	4995	4995	4995	0
262	20240329	154800	3654480620	4995	4995	4995	4995	0
263	20240329	154700	3654480620	4995	4995	4995	4995	0
264	20240329	154600	3654480620	4995	4995	4995	4995	0
265	20240329	154500	3654480620	4995	4995	4995	4995	0
266	20240329	154400	3654480620	4995	4995	4995	4995	0
267	20240329	154300	3654480620	4995	4995	4995	4995	0
268	20240329	154200	3654480620	4995	4995	4995	4995	0
269	20240329	154100	3654480620	4995	4995	4995	4995	0
270	20240329	154000	3654480620	4995	4995	4995	4995	0
271	20240329	153900	3654480620	4995	4995	4995	4995	0
272	20240329	153800	3654480620	4995	4995	4995	4995	13559
273	20240329	153700	3654480620	4995	4995	4995	4995	0
274	20240329	153600	3654480620	4995	4995	4995	4995	0
275	20240329	153500	3654480620	4995	4995	4995	4995	0
276	20240329	153400	3654480620	4995	4995	4995	4995	0
277	20240329	153300	3654480620	4995	4995	4995	4995	0
278	20240329	153200	3654480620	4995	4995	4995	4995	0
279	20240329	153100	3654480620	4995	4995	4995	4995	0
280	20240329	153000	3654480620	4995	4995	4995	4995	13559
281	20240329	152900	3586753415	5040	5040	5040	5040	0
282	20240329	152800	3586753415	5040	5040	5040	5040	0
283	20240329	152700	3586753415	5040	5040	5040	5040	0
284	20240329	152600	3586753415	5040	5040	5040	5040	0
285	20240329	152500	3586753415	5040	5040	5040	5040	0
286	20240329	152400	3586753415	5040	5040	5040	5040	0
287	20240329	152300	3586753415	5040	5040	5040	5040	0
288	20240329	152200	3586753415	5040	5040	5040	5040	0
289	20240329	152100	3586753415	5040	5040	5040	5040	0
290	20240329	152000	3586753415	5040	5040	5040	5040	0
291	20240329	151900	3586753415	5040	5040	5060	4970	6494
292	20240329	151800	3554264745	5040	5000	5040	4990	1365
293	20240329	151700	3547449655	5060	5060	5060	5060	0
294	20240329	151600	3547449655	5060	5050	5060	5050	277
295	20240329	151500	3546048815	4995	5010	5060	4995	1848
296	20240329	151400	3536800700	5060	5030	5060	5010	1010
297	20240329	151300	3531732060	5060	5060	5060	5060	223
298	20240329	151200	3530603680	5060	5060	5060	5060	180
299	20240329	151100	3529692880	5060	5060	5060	5060	0
300	20240329	151000	3529692880	5060	5060	5060	5030	540
301	20240329	150900	3526970650	5060	5060	5060	5030	1749
302	20240329	150800	3518124390	5060	5070	5070	5060	151
303	20240329	150700	3517360320	5070	5070	5070	5070	43
304	20240329	150600	3517142310	5080	5080	5080	5080	1000
305	20240329	150500	3512062310	5090	5050	5090	5050	203
306	20240329	150400	3511033680	5090	5080	5090	5080	117
307	20240329	150300	3510438220	5090	5080	5090	5080	532
308	20240329	150200	3507733680	5080	5080	5080	5080	200
309	20240329	150100	3506717680	5080	5090	5090	5080	5320
310	20240329	150000	3479638890	5090	5090	5090	5040	406
311	20240329	145900	3477577380	5090	5090	5090	5080	13
312	20240329	145800	3477511310	5090	5090	5090	5090	413
313	20240329	145700	3475409140	5110	5100	5110	5040	402
314	20240329	145600	3473364880	5110	5120	5120	5110	969
315	20240329	145500	3468413100	5120	5110	5120	5110	146
316	20240329	145400	3467666940	5110	5090	5120	5090	1445
317	20240329	145300	3460302520	5100	5090	5100	5090	31
318	20240329	145200	3460144440	5100	5090	5100	5090	1924
319	20240329	145100	3450347530	5090	5070	5090	5070	1117
320	20240329	145000	3444675090	5070	5060	5070	5060	1439
321	20240329	144900	3437382740	5030	5060	5060	5030	37
322	20240329	144800	3437196270	5060	5060	5060	5060	6
323	20240329	144700	3437165910	5060	5020	5060	5020	93
324	20240329	144600	3436699010	5060	5060	5060	5060	0
325	20240329	144500	3436699010	5060	5010	5060	5010	40
326	20240329	144400	3436497320	5010	5050	5060	5010	980
327	20240329	144300	3431544700	5050	5020	5050	5020	5150
328	20240329	144200	3405690830	5000	5000	5000	5000	8
329	20240329	144100	3405650830	5020	5020	5020	5020	220
330	20240329	144000	3404546430	5020	5010	5020	5010	279
331	20240329	143900	3403147380	5020	5020	5020	5020	0
332	20240329	143800	3403147380	5020	5020	5020	5020	5
333	20240329	143700	3403122280	5010	5000	5010	4990	470
334	20240329	143600	3400767700	5010	5010	5010	5010	0
335	20240329	143500	3400767700	5010	5000	5010	5000	244
336	20240329	143400	3399547690	5000	4990	5000	4985	12
337	20240329	143300	3399487805	5010	5010	5010	5010	0
338	20240329	143200	3399487805	5010	4985	5010	4985	701
339	20240329	143100	3395990140	5000	4995	5010	4995	854
340	20240329	143000	3391712625	4995	4980	4995	4955	1460
341	20240329	142900	3384432495	4950	4990	4990	4950	1001
342	20240329	142800	3379473470	4995	5000	5000	4955	3408
343	20240329	142700	3362564580	4965	5010	5010	4965	7599
344	20240329	142600	3324750120	5010	5010	5010	5010	347
345	20240329	142500	3323011650	4985	4985	4985	4985	0
346	20240329	142400	3323011650	4985	4985	4985	4985	294
347	20240329	142300	3321546060	4980	4985	4985	4980	3331
348	20240329	142200	3304957420	4985	4985	4985	4985	54
349	20240329	142100	3304688230	4985	4985	5020	4985	457
350	20240329	142000	3302409125	4985	5000	5000	4985	426
351	20240329	141900	3300279210	5000	4990	5000	4980	2141
352	20240329	141800	3289611685	4990	4995	4995	4985	3040
353	20240329	141700	3274452380	4995	5000	5010	4995	125
354	20240329	141600	3273827455	5000	4995	5010	4995	272
355	20240329	141500	3272464760	4990	4995	4995	4985	1768
356	20240329	141400	3263642345	4990	4990	4990	4990	1
357	20240329	141300	3263637355	5010	4995	5010	4995	969
358	20240329	141200	3258787630	4990	4995	4995	4990	1211
359	20240329	141100	3252739585	4995	5010	5010	4995	2334
360	20240329	141000	3241079665	5000	5010	5010	5000	9967
361	20240329	140900	3191220875	5010	5010	5010	5010	602
362	20240329	140800	3188204855	5010	5040	5040	5010	3748
363	20240329	140700	3169385675	5040	5040	5040	5040	0
364	20240329	140600	3169385675	5040	5030	5040	5030	199
365	20240329	140500	3168382765	5030	5050	5050	5030	202
366	20240329	140400	3167366665	5030	5030	5030	5030	5
367	20240329	140300	3167341515	5030	5030	5030	5030	303
368	20240329	140200	3165817425	5030	5030	5030	5030	0
369	20240329	140100	3165817425	5030	5040	5040	5030	2093
370	20240329	140000	3155281725	5060	5060	5060	5060	0
371	20240329	135900	3155281725	5060	5060	5060	5060	0
372	20240329	135800	3155281725	5060	5040	5060	5030	126
373	20240329	135700	3154647865	5030	5030	5030	5030	300
374	20240329	135600	3153138865	5030	5050	5050	5030	219
375	20240329	135500	3152037195	5060	5060	5060	5060	19
376	20240329	135400	3151941055	5040	5040	5040	5040	50
377	20240329	135300	3151689055	5020	5020	5020	5020	0
378	20240329	135200	3151689055	5020	5010	5020	5010	735
379	20240329	135100	3148005705	5010	5020	5020	5010	615
380	20240329	135000	3144918605	5020	5020	5020	5020	769
381	20240329	134900	3141058225	5020	5020	5020	5020	199
382	20240329	134800	3140059245	5010	5010	5010	5010	0
383	20240329	134700	3140059245	5010	5030	5030	5010	1005
384	20240329	134600	3135016685	5030	5030	5030	5030	1
385	20240329	134500	3135011655	5060	5060	5060	5060	0
386	20240329	134400	3135011655	5060	5060	5060	5060	2
387	20240329	134300	3135001535	5060	5020	5060	5020	119
388	20240329	134200	3134404115	5020	5020	5020	5020	1097
389	20240329	134100	3128897175	5070	5070	5070	5070	0
390	20240329	134000	3128897175	5070	5070	5070	5070	0
391	20240329	133900	3128897175	5070	5070	5070	5070	0
392	20240329	133800	3128897175	5070	5030	5070	5030	1345
393	20240329	133700	3122091475	5030	5030	5030	5000	6878
394	20240329	133600	3087674215	5030	5040	5040	5030	101
395	20240329	133500	3087165185	5040	5030	5040	5010	1364
396	20240329	133400	3080323145	5070	5030	5070	5020	1027
397	20240329	133300	3075164945	5070	5070	5070	5070	211
398	20240329	133200	3074095175	5030	5030	5070	5030	403
399	20240329	133100	3072068045	5030	5060	5060	5030	5490
400	20240329	133000	3044392845	5060	5060	5060	5060	363
401	20240329	132900	3042556065	5060	5070	5090	5060	97
402	20240329	132800	3042065205	5100	5100	5100	5100	1
403	20240329	132700	3042060105	5060	5060	5060	5060	5
404	20240329	132600	3042034805	5100	5100	5100	5100	0
405	20240329	132500	3042034805	5100	5100	5100	5100	0
406	20240329	132400	3042034805	5100	5100	5100	5100	120
407	20240329	132300	3041422805	5100	5100	5100	5100	0
408	20240329	132200	3041422805	5100	5100	5100	5100	317
409	20240329	132100	3039806105	5100	5100	5100	5100	0
410	20240329	132000	3039806105	5100	5100	5100	5100	318
411	20240329	131900	3038184305	5100	5100	5100	5100	36
412	20240329	131800	3038000705	5100	5100	5100	5100	0
413	20240329	131700	3038000705	5100	5090	5100	5090	170
414	20240329	131600	3037135325	5060	5060	5060	5060	0
415	20240329	131500	3037135325	5060	5060	5060	5060	0
416	20240329	131400	3037135325	5060	5070	5070	5060	321
417	20240329	131300	3035510985	5090	5090	5090	5090	0
418	20240329	131200	3035510985	5090	5090	5090	5090	0
419	20240329	131100	3035510985	5090	5090	5090	5090	0
420	20240329	131000	3035510985	5090	5090	5090	5090	0
421	20240329	130900	3035510985	5090	5090	5090	5090	0
422	20240329	130800	3035510985	5090	5090	5090	5090	0
423	20240329	130700	3035510985	5090	5090	5090	5090	0
424	20240329	130600	3035510985	5090	5060	5090	5050	1493
425	20240329	130500	3027963615	5070	5070	5070	5070	300
426	20240329	130400	3026442615	5070	5070	5070	5070	307
427	20240329	130300	3024886125	5090	5090	5090	5090	0
428	20240329	130200	3024886125	5090	5090	5090	5090	0
429	20240329	130100	3024886125	5090	5090	5090	5090	52
430	20240329	130000	3024621445	5110	5110	5110	5110	0
431	20240329	125900	3024621445	5110	5110	5110	5110	50
432	20240329	125800	3024365945	5110	5110	5110	5110	243
433	20240329	125700	3023124215	5090	5090	5090	5090	20
434	20240329	125600	3023022415	5060	5060	5060	5060	100
435	20240329	125500	3022516415	5060	5060	5060	5060	467
436	20240329	125400	3020153395	5060	5060	5060	5060	133
437	20240329	125300	3019480415	5050	5050	5050	5050	0
438	20240329	125200	3019480415	5050	5050	5050	5050	0
439	20240329	125100	3019480415	5050	5050	5050	5050	19
440	20240329	125000	3019384465	5040	5040	5040	5040	0
441	20240329	124900	3019384465	5040	5050	5050	5040	850
442	20240329	124800	3015099065	5040	5050	5050	5040	154
443	20240329	124700	3014321725	5050	5050	5050	5050	0
444	20240329	124600	3014321725	5050	5060	5060	5050	936
445	20240329	124500	3009593105	5060	5060	5060	5060	368
446	20240329	124400	3007731025	5050	5040	5050	5030	279
447	20240329	124300	3006325095	5040	5050	5050	5040	901
448	20240329	124200	3001783365	5050	5050	5050	5050	0
449	20240329	124100	3001783365	5050	5060	5060	5050	2684
450	20240329	124000	2988227165	5050	5070	5070	5050	1593
451	20240329	123900	2980176405	5070	5080	5080	5070	1572
452	20240329	123800	2972197755	5080	5080	5080	5080	350
453	20240329	123700	2970419755	5080	5080	5080	5080	166
454	20240329	123600	2969576475	5080	5090	5090	5080	228
455	20240329	123500	2968418185	5120	5090	5120	5090	127
456	20240329	123400	2967771695	5080	5100	5160	5080	869
457	20240329	123300	2963331285	5080	5090	5090	5080	363
458	20240329	123200	2961484225	5090	5110	5110	5090	1430
459	20240329	123100	2954192975	5110	5110	5110	5110	1
460	20240329	123000	2954187865	5110	5110	5110	5110	709
461	20240329	122900	2950564875	5110	5110	5110	5110	0
462	20240329	122800	2950564875	5110	5110	5110	5110	122
463	20240329	122700	2949941455	5120	5120	5120	5120	0
464	20240329	122600	2949941455	5120	5120	5120	5120	0
465	20240329	122500	2949941455	5120	5120	5120	5120	0
466	20240329	122400	2949941455	5120	5120	5120	5120	3
467	20240329	122300	2949926095	5120	5120	5120	5120	2
468	20240329	122200	2949915855	5120	5120	5120	5120	0
469	20240329	122100	2949915855	5120	5120	5120	5120	258
470	20240329	122000	2948594895	5120	5130	5130	5120	100
471	20240329	121900	2948082235	5130	5130	5130	5130	476
472	20240329	121800	2945640355	5180	5180	5180	5180	909
473	20240329	121700	2940931735	5170	5170	5170	5170	0
474	20240329	121600	2940931735	5170	5170	5180	5170	844
475	20240329	121500	2936564065	5180	5180	5180	5180	0
476	20240329	121400	2936564065	5180	5120	5180	5120	201
477	20240329	121300	2935522955	5180	5110	5180	5110	1067
478	20240329	121200	2930038055	5110	5110	5110	5110	0
479	20240329	121100	2930038055	5110	5100	5110	5100	2
480	20240329	121000	2930027845	5100	5100	5100	5100	10
481	20240329	120900	2929976845	5070	5070	5070	5070	0
482	20240329	120800	2929976845	5070	5070	5070	5070	0
483	20240329	120700	2929976845	5070	5080	5080	5070	87
484	20240329	120600	2929534995	5080	5080	5080	5080	11
485	20240329	120500	2929479115	5070	5070	5070	5070	0
486	20240329	120400	2929479115	5070	5070	5070	5070	61
487	20240329	120300	2929169845	5070	5070	5070	5070	2
488	20240329	120200	2929159705	5070	5070	5070	5070	200
489	20240329	120100	2928145705	5070	5070	5070	5070	0
490	20240329	120000	2928145705	5070	5100	5100	5070	165
491	20240329	115900	2927304505	5090	5090	5090	5090	405
492	20240329	115800	2925243055	5090	5090	5090	5060	132
493	20240329	115700	2924571205	5090	5060	5100	5050	1237
494	20240329	115600	2918323745	5090	5090	5090	5090	97
495	20240329	115500	2917830015	5100	5050	5110	5050	318
496	20240329	115400	2916219515	5060	5070	5120	5060	2318
497	20240329	115300	2904484145	5060	5100	5100	5060	2880
498	20240329	115200	2889867265	5090	5090	5100	5090	217
499	20240329	115100	2888762445	5110	5090	5110	5090	165
500	20240329	115000	2887921295	5090	5100	5100	5090	813
501	20240329	114900	2883776555	5100	5100	5100	5100	2258
502	20240329	114800	2872260755	5100	5110	5110	5100	357
503	20240329	114700	2870438955	5130	5110	5130	5110	655
504	20240329	114600	2867086805	5110	5120	5120	5110	1118
505	20240329	114500	2861372335	5120	5130	5130	5120	515
506	20240329	114400	2858735485	5120	5120	5120	5120	856
507	20240329	114300	2854352765	5120	5130	5130	5120	1308
508	20240329	114200	2847648845	5130	5130	5130	5130	60
509	20240329	114100	2847341045	5130	5130	5130	5130	200
510	20240329	114000	2846315045	5140	5140	5140	5140	100
511	20240329	113900	2845801045	5150	5150	5150	5150	301
512	20240329	113800	2844250895	5150	5150	5150	5150	363
513	20240329	113700	2842381445	5130	5150	5150	5130	362
514	20240329	113600	2840518685	5150	5160	5160	5150	440
515	20240329	113500	2838252675	5170	5170	5170	5170	0
516	20240329	113400	2838252675	5170	5170	5170	5170	61
517	20240329	113300	2837937305	5170	5170	5170	5170	778
518	20240329	113200	2833915045	5170	5170	5180	5170	1058
519	20240329	113100	2828445175	5170	5180	5180	5170	250
520	20240329	113000	2827151175	5180	5180	5180	5180	0
521	20240329	112900	2827151175	5180	5180	5180	5180	0
522	20240329	112800	2827151175	5180	5180	5180	5180	0
523	20240329	112700	2827151175	5180	5180	5180	5160	1599
524	20240329	112600	2818870355	5180	5180	5180	5180	0
525	20240329	112500	2818870355	5180	5180	5180	5180	280
526	20240329	112400	2817419955	5180	5170	5180	5170	3560
527	20240329	112300	2799003355	5150	5150	5150	5150	0
528	20240329	112200	2799003355	5150	5140	5150	5140	469
529	20240329	112100	2796591265	5120	5120	5120	5120	0
530	20240329	112000	2796591265	5120	5120	5120	5120	0
531	20240329	111900	2796591265	5120	5120	5120	5120	0
532	20240329	111800	2796591265	5120	5130	5130	5120	834
533	20240329	111700	2792317165	5130	5130	5130	5130	0
534	20240329	111600	2792317165	5130	5130	5130	5130	202
535	20240329	111500	2791280905	5130	5130	5130	5130	30
536	20240329	111400	2791127005	5120	5130	5130	5120	53
537	20240329	111300	2790855635	5170	5120	5170	5120	105
538	20240329	111200	2790317785	5120	5130	5130	5120	600
539	20240329	111100	2787245655	5120	5120	5120	5120	0
540	20240329	111000	2787245655	5120	5170	5170	5120	44
541	20240329	110900	2787020035	5120	5130	5140	5120	195
542	20240329	110800	2786021445	5130	5180	5180	5130	222
543	20240329	110700	2784882195	5180	5180	5180	5180	2
544	20240329	110600	2784871835	5180	5140	5180	5130	7929
545	20240329	110500	2744132705	5140	5140	5140	5140	93
546	20240329	110400	2743654685	5140	5170	5170	5140	3400
547	20240329	110300	2726166905	5170	5160	5170	5140	1373
548	20240329	110200	2719108675	5150	5150	5150	5150	400
549	20240329	110100	2717048675	5170	5170	5170	5170	286
550	20240329	110000	2715570055	5160	5140	5170	5140	610
551	20240329	105900	2712421675	5140	5180	5180	5140	855
552	20240329	105800	2708006655	5180	5170	5180	5160	693
553	20240329	105700	2704425625	5170	5160	5170	5160	1373
554	20240329	105600	2697330145	5160	5160	5170	5160	314
555	20240329	105500	2695707205	5170	5170	5170	5150	685
556	20240329	105400	2692172435	5180	5170	5180	5170	323
557	20240329	105300	2690502075	5180	5150	5180	5150	1625
558	20240329	105200	2682094515	5170	5150	5170	5150	6
559	20240329	105100	2682063575	5170	5170	5170	5170	21
560	20240329	105000	2681955005	5150	5150	5170	5150	843
561	20240329	104900	2677597235	5160	5160	5160	5160	125
562	20240329	104800	2676952235	5170	5160	5170	5160	652
563	20240329	104700	2673587715	5160	5130	5170	5120	418
564	20240329	104600	2671442295	5170	5130	5170	5130	112
565	20240329	104500	2670865165	5130	5160	5160	5130	10
566	20240329	104400	2670813655	5160	5150	5160	5100	1687
567	20240329	104300	2662183455	5130	5130	5150	5120	702
568	20240329	104200	2658582465	5130	5180	5180	5130	13656
569	20240329	104100	2588206245	5180	5180	5180	5160	15359
570	20240329	104000	2508687745	5160	5180	5180	5160	783
571	20240329	103900	2504631845	5160	5180	5180	5160	2818
572	20240329	103800	2490070765	5180	5200	5200	5180	482
573	20240329	103700	2487569655	5190	5190	5190	5190	2300
574	20240329	103600	2475632655	5200	5200	5230	5200	3191
575	20240329	103500	2459038025	5200	5250	5250	5200	1961
576	20240329	103400	2448813765	5230	5230	5230	5230	3000
577	20240329	103300	2433123765	5230	5230	5230	5230	1993
578	20240329	103200	2422700375	5230	5230	5250	5230	714
579	20240329	103100	2418956055	5230	5280	5280	5230	164
580	20240329	103000	2418097935	5280	5280	5280	5280	0
581	20240329	102900	2418097935	5280	5240	5280	5240	250
582	20240329	102800	2416783955	5240	5250	5250	5240	154
583	20240329	102700	2415976825	5260	5250	5260	5250	864
584	20240329	102600	2411440805	5260	5260	5260	5260	201
585	20240329	102500	2410383545	5260	5260	5260	5260	334
586	20240329	102400	2408626705	5260	5260	5260	5260	117
587	20240329	102300	2408011285	5290	5270	5290	5270	130
588	20240329	102200	2407324185	5290	5270	5290	5260	41
589	20240329	102100	2407108195	5260	5250	5300	5250	684
590	20240329	102000	2403492275	5270	5260	5270	5260	449
591	20240329	101900	2401128405	5240	5260	5260	5240	42
592	20240329	101800	2400907525	5250	5240	5260	5240	299
593	20240329	101700	2399336115	5240	5240	5240	5240	3
594	20240329	101600	2399320395	5240	5260	5260	5240	85
595	20240329	101500	2398874885	5220	5230	5230	5220	1919
596	20240329	101400	2388854985	5220	5260	5260	5220	95
597	20240329	101300	2388358905	5220	5290	5290	5220	1001
598	20240329	101200	2383113095	5290	5260	5290	5260	388
599	20240329	101100	2381064345	5280	5250	5280	5240	1895
600	20240329	101000	2371070875	5230	5280	5300	5210	8253
601	20240329	100900	2327648525	5280	5310	5310	5280	3255
602	20240329	100800	2310423795	5300	5330	5330	5300	2322
603	20240329	100700	2298090465	5340	5330	5350	5330	2230
604	20240329	100600	2286195285	5340	5390	5390	5340	3955
605	20240329	100500	2264963755	5390	5370	5390	5360	1932
606	20240329	100400	2254572465	5340	5340	5360	5330	920
607	20240329	100300	2249649655	5340	5350	5360	5340	885
608	20240329	100200	2244915235	5350	5370	5370	5340	1969
609	20240329	100100	2234386255	5370	5320	5370	5300	1411
610	20240329	100000	2226866265	5300	5280	5320	5280	600
611	20240329	095900	2223680805	5310	5260	5310	5240	869
612	20240329	095800	2219090545	5240	5220	5250	5220	1378
613	20240329	095700	2211875995	5220	5220	5220	5200	1967
614	20240329	095600	2201627865	5220	5260	5260	5220	3591
615	20240329	095500	2182799155	5250	5250	5270	5250	2197
616	20240329	095400	2171234455	5260	5280	5300	5260	1008
617	20240329	095300	2165921955	5280	5260	5300	5250	1807
618	20240329	095200	2156407165	5260	5300	5320	5260	4151
619	20240329	095100	2134477115	5300	5310	5350	5300	940
620	20240329	095000	2129482965	5300	5290	5300	5270	1983
621	20240329	094900	2119008775	5300	5280	5340	5230	4305
622	20240329	094800	2096223875	5280	5280	5280	5220	12930
623	20240329	094700	2028340765	5290	5340	5370	5290	6532
624	20240329	094600	1993543915	5350	5390	5390	5320	6421
625	20240329	094500	1959204395	5390	5440	5480	5390	13068
626	20240329	094400	1887959585	5470	5440	5470	5400	11251
627	20240329	094300	1826828745	5440	5400	5440	5400	11025
628	20240329	094200	1766946705	5400	5330	5400	5330	4186
629	20240329	094100	1744500685	5330	5370	5400	5330	9439
630	20240329	094000	1693760415	5430	5400	5440	5380	16283
631	20240329	093900	1605792795	5400	5350	5450	5350	14589
632	20240329	093800	1527283635	5350	5320	5350	5310	4452
633	20240329	093700	1503578195	5320	5290	5330	5290	9979
634	20240329	093600	1450632605	5280	5260	5280	5250	5168
635	20240329	093500	1423400435	5240	5250	5250	5240	92
636	20240329	093400	1422918075	5240	5250	5280	5210	3831
637	20240329	093300	1402841825	5250	5240	5270	5240	2450
638	20240329	093200	1389986225	5240	5220	5240	5220	2728
639	20240329	093100	1375730975	5220	5220	5240	5220	3858
640	20240329	093000	1355570715	5220	5230	5240	5220	5094
641	20240329	092900	1328910485	5240	5170	5250	5170	15412
642	20240329	092800	1248673255	5160	5140	5160	5140	1304
643	20240329	092700	1241955705	5120	5160	5160	5120	894
644	20240329	092600	1237356425	5160	5150	5160	5140	115
645	20240329	092500	1236764225	5140	5140	5160	5130	2040
646	20240329	092400	1226266835	5140	5120	5140	5120	2200
647	20240329	092300	1214999675	5100	5160	5160	5100	1987
648	20240329	092200	1204787675	5160	5100	5160	5100	1261
649	20240329	092100	1198303285	5120	5090	5120	5080	3209
650	20240329	092000	1181972625	5070	5070	5080	5050	3452
651	20240329	091900	1164484375	5070	5050	5070	5050	2351
652	20240329	091800	1152609965	5050	5120	5120	5050	4051
653	20240329	091700	1131915195	5120	5140	5140	5120	8499
654	20240329	091600	1088376325	5140	5150	5160	5140	1458
655	20240329	091500	1080859445	5160	5150	5160	5140	2177
656	20240329	091400	1069650075	5160	5110	5170	5110	7280
657	20240329	091300	1032281325	5100	5070	5110	5070	851
658	20240329	091200	1027939085	5110	5070	5120	5050	4306
659	20240329	091100	1005993495	5070	5010	5090	5010	6500
660	20240329	091000	973154135	5020	4990	5040	4990	4979
661	20240329	090900	948154045	5020	4955	5020	4955	5370
662	20240329	090800	921351815	4960	4945	4980	4925	5728
663	20240329	090700	892974080	4945	4980	4980	4920	10028
664	20240329	090600	843257050	4980	4990	5000	4970	22588
665	20240329	090500	730709570	4990	5050	5080	4990	38251
666	20240329	090400	538497650	5050	5060	5070	5040	6513
667	20240329	090300	505558870	5060	5070	5070	5030	8014
668	20240329	090200	465101980	5080	5090	5090	5010	22278
669	20240329	090100	352589770	5090	5140	5200	5090	23968
670	20240329	090000	228706270	5140	5100	5200	5100	44481