KissMeData/119500/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	195600	154362635	3570	3570	3570	3570	1517
3	20240329	195500	154362635	3570	3570	3570	3570	0
4	20240329	195400	154362635	3570	3570	3570	3570	0
5	20240329	195300	154362635	3570	3570	3570	3570	0
6	20240329	195200	154362635	3570	3570	3570	3570	0
7	20240329	195100	154362635	3570	3570	3570	3570	0
8	20240329	195000	154362635	3570	3570	3570	3570	0
9	20240329	194900	154362635	3570	3570	3570	3570	0
10	20240329	194800	154362635	3570	3570	3570	3570	0
11	20240329	194700	154362635	3570	3570	3570	3570	0
12	20240329	194600	154362635	3570	3570	3570	3570	0
13	20240329	194500	154362635	3570	3570	3570	3570	0
14	20240329	194400	154362635	3570	3570	3570	3570	0
15	20240329	194300	154362635	3570	3570	3570	3570	0
16	20240329	194200	154362635	3570	3570	3570	3570	0
17	20240329	194100	154362635	3570	3570	3570	3570	0
18	20240329	194000	154362635	3570	3570	3570	3570	0
19	20240329	193900	154362635	3570	3570	3570	3570	0
20	20240329	193800	154362635	3570	3570	3570	3570	0
21	20240329	193700	154362635	3570	3570	3570	3570	0
22	20240329	193600	154362635	3570	3570	3570	3570	0
23	20240329	193500	154362635	3570	3570	3570	3570	0
24	20240329	193400	154362635	3570	3570	3570	3570	0
25	20240329	193300	154362635	3570	3570	3570	3570	0
26	20240329	193200	154362635	3570	3570	3570	3570	0
27	20240329	193100	154362635	3570	3570	3570	3570	0
28	20240329	193000	154362635	3570	3570	3570	3570	0
29	20240329	192900	154362635	3570	3570	3570	3570	0
30	20240329	192800	154362635	3570	3570	3570	3570	0
31	20240329	192700	154362635	3570	3570	3570	3570	0
32	20240329	192600	154362635	3570	3570	3570	3570	1517
33	20240329	192500	154362635	3570	3570	3570	3570	0
34	20240329	192400	154362635	3570	3570	3570	3570	0
35	20240329	192300	154362635	3570	3570	3570	3570	0
36	20240329	192200	154362635	3570	3570	3570	3570	0
37	20240329	192100	154362635	3570	3570	3570	3570	0
38	20240329	192000	154362635	3570	3570	3570	3570	0
39	20240329	191900	154362635	3570	3570	3570	3570	0
40	20240329	191800	154362635	3570	3570	3570	3570	0
41	20240329	191700	154362635	3570	3570	3570	3570	0
42	20240329	191600	154362635	3570	3570	3570	3570	0
43	20240329	191500	154362635	3570	3570	3570	3570	0
44	20240329	191400	154362635	3570	3570	3570	3570	0
45	20240329	191300	154362635	3570	3570	3570	3570	0
46	20240329	191200	154362635	3570	3570	3570	3570	0
47	20240329	191100	154362635	3570	3570	3570	3570	0
48	20240329	191000	154362635	3570	3570	3570	3570	0
49	20240329	190900	154362635	3570	3570	3570	3570	0
50	20240329	190800	154362635	3570	3570	3570	3570	0
51	20240329	190700	154362635	3570	3570	3570	3570	0
52	20240329	190600	154362635	3570	3570	3570	3570	0
53	20240329	190500	154362635	3570	3570	3570	3570	0
54	20240329	190400	154362635	3570	3570	3570	3570	0
55	20240329	190300	154362635	3570	3570	3570	3570	0
56	20240329	190200	154362635	3570	3570	3570	3570	0
57	20240329	190100	154362635	3570	3570	3570	3570	0
58	20240329	190000	154362635	3570	3570	3570	3570	0
59	20240329	185900	154362635	3570	3570	3570	3570	0
60	20240329	185800	154362635	3570	3570	3570	3570	0
61	20240329	185700	154362635	3570	3570	3570	3570	0
62	20240329	185600	154362635	3570	3570	3570	3570	1517
63	20240329	185500	154362635	3570	3570	3570	3570	0
64	20240329	185400	154362635	3570	3570	3570	3570	0
65	20240329	185300	154362635	3570	3570	3570	3570	0
66	20240329	185200	154362635	3570	3570	3570	3570	0
67	20240329	185100	154362635	3570	3570	3570	3570	0
68	20240329	185000	154362635	3570	3570	3570	3570	0
69	20240329	184900	154362635	3570	3570	3570	3570	0
70	20240329	184800	154362635	3570	3570	3570	3570	0
71	20240329	184700	154362635	3570	3570	3570	3570	0
72	20240329	184600	154362635	3570	3570	3570	3570	0
73	20240329	184500	154362635	3570	3570	3570	3570	0
74	20240329	184400	154362635	3570	3570	3570	3570	0
75	20240329	184300	154362635	3570	3570	3570	3570	0
76	20240329	184200	154362635	3570	3570	3570	3570	0
77	20240329	184100	154362635	3570	3570	3570	3570	0
78	20240329	184000	154362635	3570	3570	3570	3570	0
79	20240329	183900	154362635	3570	3570	3570	3570	0
80	20240329	183800	154362635	3570	3570	3570	3570	0
81	20240329	183700	154362635	3570	3570	3570	3570	0
82	20240329	183600	154362635	3570	3570	3570	3570	0
83	20240329	183500	154362635	3570	3570	3570	3570	0
84	20240329	183400	154362635	3570	3570	3570	3570	0
85	20240329	183300	154362635	3570	3570	3570	3570	0
86	20240329	183200	154362635	3570	3570	3570	3570	0
87	20240329	183100	154362635	3570	3570	3570	3570	0
88	20240329	183000	154362635	3570	3570	3570	3570	0
89	20240329	182900	154362635	3570	3570	3570	3570	0
90	20240329	182800	154362635	3570	3570	3570	3570	0
91	20240329	182700	154362635	3570	3570	3570	3570	0
92	20240329	182600	154362635	3570	3570	3570	3570	1517
93	20240329	182500	154362635	3570	3570	3570	3570	0
94	20240329	182400	154362635	3570	3570	3570	3570	0
95	20240329	182300	154362635	3570	3570	3570	3570	0
96	20240329	182200	154362635	3570	3570	3570	3570	0
97	20240329	182100	154362635	3570	3570	3570	3570	0
98	20240329	182000	154362635	3570	3570	3570	3570	0
99	20240329	181900	154362635	3570	3570	3570	3570	0
100	20240329	181800	154362635	3570	3570	3570	3570	0
101	20240329	181700	154362635	3570	3570	3570	3570	0
102	20240329	181600	154362635	3570	3570	3570	3570	0
103	20240329	181500	154362635	3570	3570	3570	3570	0
104	20240329	181400	154362635	3570	3570	3570	3570	0
105	20240329	181300	154362635	3570	3570	3570	3570	0
106	20240329	181200	154362635	3570	3570	3570	3570	0
107	20240329	181100	154362635	3570	3570	3570	3570	0
108	20240329	181000	154362635	3570	3570	3570	3570	0
109	20240329	180900	154362635	3570	3570	3570	3570	0
110	20240329	180800	154362635	3570	3570	3570	3570	0
111	20240329	180700	154362635	3570	3570	3570	3570	0
112	20240329	180600	154362635	3570	3570	3570	3570	0
113	20240329	180500	154362635	3570	3570	3570	3570	0
114	20240329	180400	154362635	3570	3570	3570	3570	0
115	20240329	180300	154362635	3570	3570	3570	3570	0
116	20240329	180200	154362635	3570	3570	3570	3570	0
117	20240329	180100	154362635	3570	3570	3570	3570	0
118	20240329	180000	154362635	3570	3570	3570	3570	0
119	20240329	175900	154362635	3570	3570	3570	3570	0
120	20240329	175800	154362635	3570	3570	3570	3570	0
121	20240329	175700	154362635	3570	3570	3570	3570	0
122	20240329	175600	154362635	3570	3570	3570	3570	1517
123	20240329	175500	154362635	3570	3570	3570	3570	0
124	20240329	175400	154362635	3570	3570	3570	3570	0
125	20240329	175300	154362635	3570	3570	3570	3570	0
126	20240329	175200	154362635	3570	3570	3570	3570	0
127	20240329	175100	154362635	3570	3570	3570	3570	0
128	20240329	175000	154362635	3570	3570	3570	3570	0
129	20240329	174900	154362635	3570	3570	3570	3570	0
130	20240329	174800	154362635	3570	3570	3570	3570	0
131	20240329	174700	154362635	3570	3570	3570	3570	0
132	20240329	174600	154362635	3570	3570	3570	3570	0
133	20240329	174500	154362635	3570	3570	3570	3570	0
134	20240329	174400	154362635	3570	3570	3570	3570	0
135	20240329	174300	154362635	3570	3570	3570	3570	0
136	20240329	174200	154362635	3570	3570	3570	3570	0
137	20240329	174100	154362635	3570	3570	3570	3570	0
138	20240329	174000	154362635	3570	3570	3570	3570	0
139	20240329	173900	154362635	3570	3570	3570	3570	0
140	20240329	173800	154362635	3570	3570	3570	3570	0
141	20240329	173700	154362635	3570	3570	3570	3570	0
142	20240329	173600	154362635	3570	3570	3570	3570	0
143	20240329	173500	154362635	3570	3570	3570	3570	0
144	20240329	173400	154362635	3570	3570	3570	3570	0
145	20240329	173300	154362635	3570	3570	3570	3570	0
146	20240329	173200	154362635	3570	3570	3570	3570	0
147	20240329	173100	154362635	3570	3570	3570	3570	0
148	20240329	173000	154362635	3570	3570	3570	3570	0
149	20240329	172900	154362635	3570	3570	3570	3570	0
150	20240329	172800	154362635	3570	3570	3570	3570	0
151	20240329	172700	154362635	3570	3570	3570	3570	0
152	20240329	172600	154362635	3570	3570	3570	3570	1517
153	20240329	172500	154362635	3570	3570	3570	3570	0
154	20240329	172400	154362635	3570	3570	3570	3570	0
155	20240329	172300	154362635	3570	3570	3570	3570	0
156	20240329	172200	154362635	3570	3570	3570	3570	0
157	20240329	172100	154362635	3570	3570	3570	3570	0
158	20240329	172000	154362635	3570	3570	3570	3570	0
159	20240329	171900	154362635	3570	3570	3570	3570	0
160	20240329	171800	154362635	3570	3570	3570	3570	0
161	20240329	171700	154362635	3570	3570	3570	3570	0
162	20240329	171600	154362635	3570	3570	3570	3570	0
163	20240329	171500	154362635	3570	3570	3570	3570	0
164	20240329	171400	154362635	3570	3570	3570	3570	0
165	20240329	171300	154362635	3570	3570	3570	3570	0
166	20240329	171200	154362635	3570	3570	3570	3570	0
167	20240329	171100	154362635	3570	3570	3570	3570	0
168	20240329	171000	154362635	3570	3570	3570	3570	0
169	20240329	170900	154362635	3570	3570	3570	3570	0
170	20240329	170800	154362635	3570	3570	3570	3570	0
171	20240329	170700	154362635	3570	3570	3570	3570	0
172	20240329	170600	154362635	3570	3570	3570	3570	0
173	20240329	170500	154362635	3570	3570	3570	3570	0
174	20240329	170400	154362635	3570	3570	3570	3570	0
175	20240329	170300	154362635	3570	3570	3570	3570	0
176	20240329	170200	154362635	3570	3570	3570	3570	0
177	20240329	170100	154362635	3570	3570	3570	3570	0
178	20240329	170000	154362635	3570	3570	3570	3570	0
179	20240329	165900	154362635	3570	3570	3570	3570	0
180	20240329	165800	154362635	3570	3570	3570	3570	0
181	20240329	165700	154362635	3570	3570	3570	3570	0
182	20240329	165600	154362635	3570	3570	3570	3570	1517
183	20240329	165500	154362635	3570	3570	3570	3570	0
184	20240329	165400	154362635	3570	3570	3570	3570	0
185	20240329	165300	154362635	3570	3570	3570	3570	0
186	20240329	165200	154362635	3570	3570	3570	3570	0
187	20240329	165100	154362635	3570	3570	3570	3570	0
188	20240329	165000	154362635	3570	3570	3570	3570	0
189	20240329	164900	154362635	3570	3570	3570	3570	0
190	20240329	164800	154362635	3570	3570	3570	3570	0
191	20240329	164700	154362635	3570	3570	3570	3570	0
192	20240329	164600	154362635	3570	3570	3570	3570	0
193	20240329	164500	154362635	3570	3570	3570	3570	0
194	20240329	164400	154362635	3570	3570	3570	3570	0
195	20240329	164300	154362635	3570	3570	3570	3570	0
196	20240329	164200	154362635	3570	3570	3570	3570	0
197	20240329	164100	154362635	3570	3570	3570	3570	0
198	20240329	164000	154362635	3570	3570	3570	3570	0
199	20240329	163900	154362635	3570	3570	3570	3570	0
200	20240329	163800	154362635	3570	3570	3570	3570	0
201	20240329	163700	154362635	3570	3570	3570	3570	0
202	20240329	163600	154362635	3570	3570	3570	3570	0
203	20240329	163500	154362635	3570	3570	3570	3570	0
204	20240329	163400	154362635	3570	3570	3570	3570	0
205	20240329	163300	154362635	3570	3570	3570	3570	0
206	20240329	163200	154362635	3570	3570	3570	3570	0
207	20240329	163100	154362635	3570	3570	3570	3570	0
208	20240329	163000	154362635	3570	3570	3570	3570	0
209	20240329	162900	154362635	3570	3570	3570	3570	0
210	20240329	162800	154362635	3570	3570	3570	3570	0
211	20240329	162700	154362635	3570	3570	3570	3570	0
212	20240329	162600	154362635	3570	3570	3570	3570	1517
213	20240329	162500	154362635	3570	3570	3570	3570	0
214	20240329	162400	154362635	3570	3570	3570	3570	0
215	20240329	162300	154362635	3570	3570	3570	3570	0
216	20240329	162200	154362635	3570	3570	3570	3570	0
217	20240329	162100	154362635	3570	3570	3570	3570	0
218	20240329	162000	154362635	3570	3570	3570	3570	0
219	20240329	161900	154362635	3570	3570	3570	3570	0
220	20240329	161800	154362635	3570	3570	3570	3570	0
221	20240329	161700	154362635	3570	3570	3570	3570	0
222	20240329	161600	154362635	3570	3570	3570	3570	0
223	20240329	161500	154362635	3570	3570	3570	3570	0
224	20240329	161400	154362635	3570	3570	3570	3570	0
225	20240329	161300	154362635	3570	3570	3570	3570	0
226	20240329	161200	154362635	3570	3570	3570	3570	0
227	20240329	161100	154362635	3570	3570	3570	3570	0
228	20240329	161000	154362635	3570	3570	3570	3570	0
229	20240329	160900	154362635	3570	3570	3570	3570	0
230	20240329	160800	154362635	3570	3570	3570	3570	0
231	20240329	160700	154362635	3570	3570	3570	3570	0
232	20240329	160600	154362635	3570	3570	3570	3570	0
233	20240329	160500	154362635	3570	3570	3570	3570	0
234	20240329	160400	154362635	3570	3570	3570	3570	0
235	20240329	160300	154362635	3570	3570	3570	3570	0
236	20240329	160200	154362635	3570	3570	3570	3570	0
237	20240329	160100	154362635	3570	3570	3570	3570	0
238	20240329	160000	154362635	3570	3570	3570	3570	0
239	20240329	155900	154362635	3570	3570	3570	3570	0
240	20240329	155800	154362635	3570	3570	3570	3570	0
241	20240329	155700	154362635	3570	3570	3570	3570	0
242	20240329	155600	154362635	3570	3570	3570	3570	1517
243	20240329	155500	154362635	3570	3570	3570	3570	0
244	20240329	155400	154362635	3570	3570	3570	3570	0
245	20240329	155300	154362635	3570	3570	3570	3570	0
246	20240329	155200	154362635	3570	3570	3570	3570	0
247	20240329	155100	154362635	3570	3570	3570	3570	0
248	20240329	155000	154362635	3570	3570	3570	3570	0
249	20240329	154900	154362635	3570	3570	3570	3570	0
250	20240329	154800	154362635	3570	3570	3570	3570	0
251	20240329	154700	154362635	3570	3570	3570	3570	0
252	20240329	154600	154362635	3570	3570	3570	3570	0
253	20240329	154500	154362635	3570	3570	3570	3570	0
254	20240329	154400	154362635	3570	3570	3570	3570	0
255	20240329	154300	154362635	3570	3570	3570	3570	0
256	20240329	154200	154362635	3570	3570	3570	3570	0
257	20240329	154100	154362635	3570	3570	3570	3570	0
258	20240329	154000	154362635	3570	3570	3570	3570	0
259	20240329	153900	154362635	3570	3570	3570	3570	0
260	20240329	153800	154362635	3570	3570	3570	3570	0
261	20240329	153700	154362635	3570	3570	3570	3570	0
262	20240329	153600	154362635	3570	3570	3570	3570	0
263	20240329	153500	154362635	3570	3570	3570	3570	0
264	20240329	153400	154362635	3570	3570	3570	3570	0
265	20240329	153300	154362635	3570	3570	3570	3570	0
266	20240329	153200	154362635	3570	3570	3570	3570	0
267	20240329	153100	154362635	3570	3570	3570	3570	0
268	20240329	153000	154362635	3570	3570	3570	3570	1517
269	20240329	152900	148946945	3550	3550	3550	3550	0
270	20240329	152800	148946945	3550	3550	3550	3550	0
271	20240329	152700	148946945	3550	3550	3550	3550	0
272	20240329	152600	148946945	3550	3550	3550	3550	0
273	20240329	152500	148946945	3550	3550	3550	3550	0
274	20240329	152400	148946945	3550	3550	3550	3550	0
275	20240329	152300	148946945	3550	3550	3550	3550	0
276	20240329	152200	148946945	3550	3550	3550	3550	0
277	20240329	152100	148946945	3550	3550	3550	3550	0
278	20240329	152000	148946945	3550	3550	3550	3550	0
279	20240329	151900	148946945	3550	3560	3560	3550	500
280	20240329	151800	147171425	3570	3570	3570	3570	0
281	20240329	151700	147171425	3570	3570	3570	3570	0
282	20240329	151600	147171425	3570	3570	3570	3570	23
283	20240329	151500	147089315	3550	3550	3550	3550	0
284	20240329	151400	147089315	3550	3555	3555	3550	500
285	20240329	151300	145313340	3570	3570	3570	3570	0
286	20240329	151200	145313340	3570	3570	3570	3570	0
287	20240329	151100	145313340	3570	3570	3570	3570	0
288	20240329	151000	145313340	3570	3570	3570	3570	0
289	20240329	150900	145313340	3570	3570	3570	3570	0
290	20240329	150800	145313340	3570	3570	3570	3570	0
291	20240329	150700	145313340	3570	3570	3570	3570	0
292	20240329	150600	145313340	3570	3570	3570	3570	0
293	20240329	150500	145313340	3570	3570	3570	3570	0
294	20240329	150400	145313340	3570	3570	3570	3570	0
295	20240329	150300	145313340	3570	3570	3570	3570	70
296	20240329	150200	145063440	3570	3570	3570	3570	20
297	20240329	150100	144992040	3570	3570	3570	3570	0
298	20240329	150000	144992040	3570	3570	3570	3570	0
299	20240329	145900	144992040	3570	3570	3570	3570	0
300	20240329	145800	144992040	3570	3570	3570	3570	23
301	20240329	145700	144909930	3550	3550	3550	3550	0
302	20240329	145600	144909930	3550	3550	3550	3550	139
303	20240329	145500	144416480	3550	3560	3560	3550	1427
304	20240329	145400	139347390	3560	3560	3560	3560	0
305	20240329	145300	139347390	3560	3560	3560	3560	0
306	20240329	145200	139347390	3560	3560	3560	3560	0
307	20240329	145100	139347390	3560	3560	3560	3560	7
308	20240329	145000	139322470	3585	3585	3585	3585	277
309	20240329	144900	138329425	3585	3585	3585	3585	0
310	20240329	144800	138329425	3585	3585	3585	3585	0
311	20240329	144700	138329425	3585	3585	3585	3585	20
312	20240329	144600	138257725	3585	3585	3585	3585	0
313	20240329	144500	138257725	3585	3585	3585	3585	0
314	20240329	144400	138257725	3585	3585	3585	3585	0
315	20240329	144300	138257725	3585	3585	3585	3585	0
316	20240329	144200	138257725	3585	3585	3585	3585	1
317	20240329	144100	138254140	3590	3590	3590	3590	0
318	20240329	144000	138254140	3590	3575	3590	3575	657
319	20240329	143900	135899945	3575	3575	3575	3575	0
320	20240329	143800	135899945	3575	3575	3575	3575	0
321	20240329	143700	135899945	3575	3575	3575	3575	0
322	20240329	143600	135899945	3575	3575	3575	3575	0
323	20240329	143500	135899945	3575	3575	3575	3575	0
324	20240329	143400	135899945	3575	3575	3575	3575	0
325	20240329	143300	135899945	3575	3575	3575	3575	0
326	20240329	143200	135899945	3575	3575	3575	3575	0
327	20240329	143100	135899945	3575	3575	3575	3575	3
328	20240329	143000	135889220	3580	3580	3580	3580	0
329	20240329	142900	135889220	3580	3580	3580	3580	0
330	20240329	142800	135889220	3580	3580	3580	3580	23
331	20240329	142700	135806880	3580	3580	3580	3580	0
332	20240329	142600	135806880	3580	3580	3580	3580	0
333	20240329	142500	135806880	3580	3580	3580	3580	1
334	20240329	142400	135803300	3580	3580	3580	3580	0
335	20240329	142300	135803300	3580	3580	3580	3580	0
336	20240329	142200	135803300	3580	3580	3580	3580	0
337	20240329	142100	135803300	3580	3580	3580	3580	0
338	20240329	142000	135803300	3580	3580	3580	3580	0
339	20240329	141900	135803300	3580	3580	3580	3580	0
340	20240329	141800	135803300	3580	3580	3580	3580	1
341	20240329	141700	135799720	3580	3580	3580	3580	0
342	20240329	141600	135799720	3580	3575	3580	3575	1229
343	20240329	141500	131401420	3570	3570	3570	3570	0
344	20240329	141400	131401420	3570	3560	3570	3560	1583
345	20240329	141300	125750370	3555	3555	3555	3555	0
346	20240329	141200	125750370	3555	3555	3555	3555	0
347	20240329	141100	125750370	3555	3555	3555	3555	0
348	20240329	141000	125750370	3555	3555	3555	3555	15
349	20240329	140900	125697045	3565	3565	3565	3565	0
350	20240329	140800	125697045	3565	3565	3565	3565	1736
351	20240329	140700	119508205	3555	3555	3555	3555	0
352	20240329	140600	119508205	3555	3555	3555	3555	0
353	20240329	140500	119508205	3555	3555	3555	3555	0
354	20240329	140400	119508205	3555	3555	3555	3555	0
355	20240329	140300	119508205	3555	3555	3555	3555	0
356	20240329	140200	119508205	3555	3555	3555	3555	0
357	20240329	140100	119508205	3555	3555	3555	3555	1
358	20240329	140000	119504650	3565	3565	3565	3565	0
359	20240329	135900	119504650	3565	3565	3565	3565	87
360	20240329	135800	119194495	3565	3565	3565	3565	0
361	20240329	135700	119194495	3565	3565	3565	3565	0
362	20240329	135600	119194495	3565	3565	3565	3565	0
363	20240329	135500	119194495	3565	3565	3565	3565	1
364	20240329	135400	119190930	3555	3555	3555	3555	0
365	20240329	135300	119190930	3555	3555	3555	3555	0
366	20240329	135200	119190930	3555	3555	3555	3555	0
367	20240329	135100	119190930	3555	3555	3555	3555	0
368	20240329	135000	119190930	3555	3555	3555	3555	0
369	20240329	134900	119190930	3555	3555	3555	3555	0
370	20240329	134800	119190930	3555	3555	3555	3555	0
371	20240329	134700	119190930	3555	3555	3555	3555	0
372	20240329	134600	119190930	3555	3555	3555	3555	0
373	20240329	134500	119190930	3555	3555	3555	3555	0
374	20240329	134400	119190930	3555	3555	3555	3555	263
375	20240329	134300	118255965	3565	3565	3565	3565	0
376	20240329	134200	118255965	3565	3565	3565	3565	0
377	20240329	134100	118255965	3565	3565	3565	3565	1
378	20240329	134000	118252400	3550	3550	3550	3550	0
379	20240329	133900	118252400	3550	3550	3550	3550	126
380	20240329	133800	117805100	3550	3550	3550	3550	0
381	20240329	133700	117805100	3550	3550	3550	3550	0
382	20240329	133600	117805100	3550	3550	3550	3550	0
383	20240329	133500	117805100	3550	3550	3550	3550	0
384	20240329	133400	117805100	3550	3550	3550	3550	0
385	20240329	133300	117805100	3550	3550	3550	3550	0
386	20240329	133200	117805100	3550	3550	3550	3550	0
387	20240329	133100	117805100	3550	3550	3550	3550	0
388	20240329	133000	117805100	3550	3550	3550	3550	65
389	20240329	132900	117574350	3555	3550	3555	3550	6
390	20240329	132800	117553025	3550	3550	3550	3550	0
391	20240329	132700	117553025	3550	3550	3550	3550	0
392	20240329	132600	117553025	3550	3550	3550	3550	1
393	20240329	132500	117549475	3555	3555	3555	3555	5
394	20240329	132400	117531700	3555	3555	3555	3555	0
395	20240329	132300	117531700	3555	3555	3555	3555	0
396	20240329	132200	117531700	3555	3555	3555	3555	0
397	20240329	132100	117531700	3555	3555	3555	3555	0
398	20240329	132000	117531700	3555	3555	3555	3555	808
399	20240329	131900	114659260	3555	3555	3555	3555	0
400	20240329	131800	114659260	3555	3555	3555	3555	0
401	20240329	131700	114659260	3555	3560	3560	3555	70
402	20240329	131600	114410405	3560	3560	3560	3560	10
403	20240329	131500	114374805	3560	3560	3560	3560	0
404	20240329	131400	114374805	3560	3560	3560	3560	0
405	20240329	131300	114374805	3560	3560	3560	3560	5
406	20240329	131200	114357005	3560	3560	3560	3560	0
407	20240329	131100	114357005	3560	3560	3560	3560	500
408	20240329	131000	112577005	3550	3550	3550	3550	0
409	20240329	130900	112577005	3550	3550	3550	3550	0
410	20240329	130800	112577005	3550	3550	3550	3550	0
411	20240329	130700	112577005	3550	3550	3550	3550	0
412	20240329	130600	112577005	3550	3550	3550	3550	0
413	20240329	130500	112577005	3550	3550	3550	3550	0
414	20240329	130400	112577005	3550	3550	3550	3550	0
415	20240329	130300	112577005	3550	3550	3550	3550	0
416	20240329	130200	112577005	3550	3550	3550	3550	0
417	20240329	130100	112577005	3550	3550	3550	3550	0
418	20240329	130000	112577005	3550	3550	3550	3550	0
419	20240329	125900	112577005	3550	3550	3550	3550	2
420	20240329	125800	112569905	3550	3550	3550	3550	0
421	20240329	125700	112569905	3550	3550	3550	3550	0
422	20240329	125600	112569905	3550	3550	3550	3550	0
423	20240329	125500	112569905	3550	3550	3550	3550	0
424	20240329	125400	112569905	3550	3550	3550	3550	0
425	20240329	125300	112569905	3550	3550	3550	3550	0
426	20240329	125200	112569905	3550	3550	3550	3550	38
427	20240329	125100	112435005	3565	3565	3565	3565	0
428	20240329	125000	112435005	3565	3565	3565	3565	0
429	20240329	124900	112435005	3565	3565	3565	3565	1
430	20240329	124800	112431440	3550	3550	3550	3550	0
431	20240329	124700	112431440	3550	3555	3555	3550	2000
432	20240329	124600	105330930	3555	3555	3555	3555	0
433	20240329	124500	105330930	3555	3555	3555	3555	0
434	20240329	124400	105330930	3555	3555	3555	3555	0
435	20240329	124300	105330930	3555	3555	3555	3555	0
436	20240329	124200	105330930	3555	3555	3555	3555	0
437	20240329	124100	105330930	3555	3555	3555	3555	0
438	20240329	124000	105330930	3555	3555	3555	3555	0
439	20240329	123900	105330930	3555	3555	3555	3555	0
440	20240329	123800	105330930	3555	3555	3555	3555	0
441	20240329	123700	105330930	3555	3555	3555	3555	0
442	20240329	123600	105330930	3555	3555	3555	3555	0
443	20240329	123500	105330930	3555	3555	3555	3555	0
444	20240329	123400	105330930	3555	3555	3555	3555	0
445	20240329	123300	105330930	3555	3555	3555	3555	0
446	20240329	123200	105330930	3555	3555	3555	3555	4
447	20240329	123100	105316710	3555	3555	3555	3555	4
448	20240329	123000	105302490	3555	3555	3555	3555	0
449	20240329	122900	105302490	3555	3550	3555	3550	101
450	20240329	122800	104943440	3555	3555	3555	3555	2896
451	20240329	122700	94648160	3560	3565	3565	3560	14
452	20240329	122600	94598270	3565	3565	3565	3565	0
453	20240329	122500	94598270	3565	3565	3565	3565	0
454	20240329	122400	94598270	3565	3570	3570	3565	57
455	20240329	122300	94394785	3555	3555	3555	3555	0
456	20240329	122200	94394785	3555	3555	3555	3555	0
457	20240329	122100	94394785	3555	3555	3555	3555	0
458	20240329	122000	94394785	3555	3565	3565	3555	3961
459	20240329	121900	80297790	3565	3565	3565	3565	0
460	20240329	121800	80297790	3565	3565	3565	3565	84
461	20240329	121700	79998330	3560	3560	3560	3560	0
462	20240329	121600	79998330	3560	3560	3560	3560	1000
463	20240329	121500	76438330	3560	3565	3565	3560	510
464	20240329	121400	74622680	3565	3565	3565	3565	0
465	20240329	121300	74622680	3565	3565	3565	3565	0
466	20240329	121200	74622680	3565	3565	3565	3565	2143
467	20240329	121100	66982885	3570	3570	3570	3570	0
468	20240329	121000	66982885	3570	3570	3570	3570	0
469	20240329	120900	66982885	3570	3570	3570	3570	50
470	20240329	120800	66804385	3570	3570	3570	3570	10
471	20240329	120700	66768685	3570	3570	3570	3570	0
472	20240329	120600	66768685	3570	3570	3570	3570	0
473	20240329	120500	66768685	3570	3570	3570	3570	0
474	20240329	120400	66768685	3570	3570	3570	3570	37
475	20240329	120300	66636595	3570	3570	3570	3570	1
476	20240329	120200	66633025	3565	3565	3565	3565	0
477	20240329	120100	66633025	3565	3565	3565	3565	0
478	20240329	120000	66633025	3565	3565	3565	3565	0
479	20240329	115900	66633025	3565	3565	3565	3565	139
480	20240329	115800	66137490	3565	3565	3565	3565	1
481	20240329	115700	66133925	3570	3570	3570	3570	0
482	20240329	115600	66133925	3570	3570	3570	3570	0
483	20240329	115500	66133925	3570	3570	3570	3570	0
484	20240329	115400	66133925	3570	3570	3570	3570	0
485	20240329	115300	66133925	3570	3570	3570	3570	1230
486	20240329	115200	61742825	3580	3580	3580	3580	0
487	20240329	115100	61742825	3580	3570	3580	3570	101
488	20240329	115000	61382245	3570	3570	3570	3570	0
489	20240329	114900	61382245	3570	3570	3570	3570	0
490	20240329	114800	61382245	3570	3570	3570	3570	467
491	20240329	114700	59715055	3570	3570	3570	3570	0
492	20240329	114600	59715055	3570	3570	3570	3570	0
493	20240329	114500	59715055	3570	3570	3570	3570	0
494	20240329	114400	59715055	3570	3570	3570	3570	61
495	20240329	114300	59497285	3570	3570	3570	3570	0
496	20240329	114200	59497285	3570	3570	3570	3570	0
497	20240329	114100	59497285	3570	3570	3570	3570	12
498	20240329	114000	59454445	3570	3570	3570	3570	0
499	20240329	113900	59454445	3570	3570	3570	3570	0
500	20240329	113800	59454445	3570	3570	3570	3570	0
501	20240329	113700	59454445	3570	3575	3575	3570	586
502	20240329	113600	57360625	3570	3570	3570	3570	0
503	20240329	113500	57360625	3570	3570	3570	3570	0
504	20240329	113400	57360625	3570	3570	3570	3570	0
505	20240329	113300	57360625	3570	3570	3570	3570	0
506	20240329	113200	57360625	3570	3570	3570	3570	1
507	20240329	113100	57357055	3570	3570	3570	3570	0
508	20240329	113000	57357055	3570	3570	3570	3570	0
509	20240329	112900	57357055	3570	3570	3570	3570	0
510	20240329	112800	57357055	3570	3570	3570	3570	0
511	20240329	112700	57357055	3570	3570	3570	3570	0
512	20240329	112600	57357055	3570	3570	3570	3570	1
513	20240329	112500	57353485	3580	3580	3580	3580	0
514	20240329	112400	57353485	3580	3580	3580	3580	0
515	20240329	112300	57353485	3580	3580	3580	3580	0
516	20240329	112200	57353485	3580	3580	3580	3580	0
517	20240329	112100	57353485	3580	3580	3580	3580	27
518	20240329	112000	57256825	3580	3575	3580	3575	1321
519	20240329	111900	52534245	3580	3580	3580	3580	51
520	20240329	111800	52351665	3585	3585	3585	3585	0
521	20240329	111700	52351665	3585	3585	3585	3585	0
522	20240329	111600	52351665	3585	3585	3585	3585	1
523	20240329	111500	52348080	3585	3575	3585	3575	261
524	20240329	111400	51414995	3575	3575	3575	3575	0
525	20240329	111300	51414995	3575	3575	3575	3575	0
526	20240329	111200	51414995	3575	3575	3575	3575	0
527	20240329	111100	51414995	3575	3575	3575	3575	0
528	20240329	111000	51414995	3575	3575	3575	3575	0
529	20240329	110900	51414995	3575	3575	3575	3575	1
530	20240329	110800	51411420	3580	3580	3580	3580	0
531	20240329	110700	51411420	3580	3580	3580	3580	0
532	20240329	110600	51411420	3580	3580	3580	3580	0
533	20240329	110500	51411420	3580	3580	3580	3580	300
534	20240329	110400	50337420	3575	3575	3575	3575	0
535	20240329	110300	50337420	3575	3575	3575	3575	1
536	20240329	110200	50333845	3575	3575	3575	3575	0
537	20240329	110100	50333845	3575	3575	3575	3575	0
538	20240329	110000	50333845	3575	3575	3575	3575	0
539	20240329	105900	50333845	3575	3575	3575	3575	0
540	20240329	105800	50333845	3575	3580	3580	3575	2011
541	20240329	105700	43144470	3580	3580	3580	3580	220
542	20240329	105600	42356870	3580	3580	3580	3580	7
543	20240329	105500	42331810	3580	3580	3580	3580	210
544	20240329	105400	41580010	3580	3580	3580	3580	0
545	20240329	105300	41580010	3580	3580	3580	3580	0
546	20240329	105200	41580010	3580	3580	3580	3580	462
547	20240329	105100	39926050	3580	3580	3580	3580	0
548	20240329	105000	39926050	3580	3580	3580	3580	0
549	20240329	104900	39926050	3580	3580	3580	3580	0
550	20240329	104800	39926050	3580	3580	3580	3580	0
551	20240329	104700	39926050	3580	3580	3580	3580	0
552	20240329	104600	39926050	3580	3580	3580	3580	1
553	20240329	104500	39922470	3580	3580	3580	3580	0
554	20240329	104400	39922470	3580	3580	3580	3580	0
555	20240329	104300	39922470	3580	3580	3580	3580	0
556	20240329	104200	39922470	3580	3580	3580	3580	0
557	20240329	104100	39922470	3580	3580	3580	3580	1
558	20240329	104000	39918890	3580	3580	3580	3580	0
559	20240329	103900	39918890	3580	3580	3580	3580	0
560	20240329	103800	39918890	3580	3580	3580	3580	0
561	20240329	103700	39918890	3580	3580	3580	3580	177
562	20240329	103600	39285230	3580	3580	3580	3580	535
563	20240329	103500	37369930	3580	3585	3585	3580	41
564	20240329	103400	37222950	3585	3585	3585	3585	83
565	20240329	103300	36925395	3585	3585	3585	3585	8
566	20240329	103200	36896715	3585	3585	3585	3585	0
567	20240329	103100	36896715	3585	3585	3585	3585	0
568	20240329	103000	36896715	3585	3585	3585	3585	100
569	20240329	102900	36538215	3580	3585	3585	3580	101
570	20240329	102800	36176135	3580	3580	3580	3580	0
571	20240329	102700	36176135	3580	3580	3580	3580	0
572	20240329	102600	36176135	3580	3580	3580	3580	0
573	20240329	102500	36176135	3580	3580	3580	3580	0
574	20240329	102400	36176135	3580	3580	3580	3580	1
575	20240329	102300	36172555	3580	3580	3580	3580	10
576	20240329	102200	36136755	3580	3580	3580	3580	2
577	20240329	102100	36129595	3580	3580	3580	3580	0
578	20240329	102000	36129595	3580	3580	3580	3580	0
579	20240329	101900	36129595	3580	3580	3580	3580	0
580	20240329	101800	36129595	3580	3580	3580	3580	201
581	20240329	101700	35410015	3580	3580	3580	3580	0
582	20240329	101600	35410015	3580	3590	3590	3580	80
583	20240329	101500	35123315	3580	3580	3580	3580	0
584	20240329	101400	35123315	3580	3580	3580	3580	50
585	20240329	101300	34944315	3580	3580	3580	3580	1
586	20240329	101200	34940735	3585	3585	3585	3585	0
587	20240329	101100	34940735	3585	3585	3585	3585	0
588	20240329	101000	34940735	3585	3585	3585	3585	0
589	20240329	100900	34940735	3585	3585	3585	3585	0
590	20240329	100800	34940735	3585	3585	3585	3585	0
591	20240329	100700	34940735	3585	3585	3585	3585	40
592	20240329	100600	34797335	3585	3585	3585	3585	0
593	20240329	100500	34797335	3585	3585	3585	3585	28
594	20240329	100400	34696955	3585	3585	3585	3585	0
595	20240329	100300	34696955	3585	3585	3585	3585	0
596	20240329	100200	34696955	3585	3585	3585	3585	0
597	20240329	100100	34696955	3585	3585	3585	3585	54
598	20240329	100000	34503365	3595	3595	3595	3595	0
599	20240329	095900	34503365	3595	3595	3595	3595	0
600	20240329	095800	34503365	3595	3590	3595	3590	76
601	20240329	095700	34230520	3595	3590	3595	3590	128
602	20240329	095600	33770985	3590	3590	3590	3590	3
603	20240329	095500	33760215	3580	3590	3590	3580	2
604	20240329	095400	33753045	3580	3580	3580	3580	0
605	20240329	095300	33753045	3580	3580	3580	3580	0
606	20240329	095200	33753045	3580	3575	3580	3575	193
607	20240329	095100	33062865	3575	3575	3575	3575	0
608	20240329	095000	33062865	3575	3575	3575	3575	87
609	20240329	094900	32751840	3575	3575	3575	3575	0
610	20240329	094800	32751840	3575	3575	3575	3575	0
611	20240329	094700	32751840	3575	3575	3575	3575	39
612	20240329	094600	32612415	3575	3580	3580	3575	750
613	20240329	094500	29930340	3580	3580	3580	3580	0
614	20240329	094400	29930340	3580	3580	3580	3580	1
615	20240329	094300	29926760	3580	3585	3585	3580	3008
616	20240329	094200	19152455	3585	3585	3585	3585	0
617	20240329	094100	19152455	3585	3585	3585	3585	0
618	20240329	094000	19152455	3585	3585	3585	3585	0
619	20240329	093900	19152455	3585	3585	3585	3585	0
620	20240329	093800	19152455	3585	3590	3590	3585	250
621	20240329	093700	18256185	3590	3590	3590	3590	199
622	20240329	093600	17541775	3595	3595	3595	3595	1
623	20240329	093500	17538180	3590	3590	3590	3590	100
624	20240329	093400	17179180	3590	3590	3590	3590	0
625	20240329	093300	17179180	3590	3590	3590	3590	101
626	20240329	093200	16816590	3600	3595	3600	3595	448
627	20240329	093100	15204040	3590	3590	3590	3590	0
628	20240329	093000	15204040	3590	3590	3590	3590	2
629	20240329	092900	15196860	3585	3585	3585	3585	0
630	20240329	092800	15196860	3585	3585	3585	3585	0
631	20240329	092700	15196860	3585	3585	3585	3585	2
632	20240329	092600	15189690	3585	3585	3585	3585	19
633	20240329	092500	15121575	3585	3590	3590	3585	1000
634	20240329	092400	11535880	3585	3585	3585	3585	0
635	20240329	092300	11535880	3585	3585	3585	3585	0
636	20240329	092200	11535880	3585	3585	3585	3585	0
637	20240329	092100	11535880	3585	3585	3585	3585	1
638	20240329	092000	11532295	3585	3585	3585	3585	0
639	20240329	091900	11532295	3585	3585	3585	3585	0
640	20240329	091800	11532295	3585	3585	3585	3585	0
641	20240329	091700	11532295	3585	3585	3585	3585	0
642	20240329	091600	11532295	3585	3585	3585	3585	1
643	20240329	091500	11528710	3585	3585	3585	3585	0
644	20240329	091400	11528710	3585	3585	3585	3585	0
645	20240329	091300	11528710	3585	3585	3585	3585	0
646	20240329	091200	11528710	3585	3590	3590	3585	1334
647	20240329	091100	6742110	3590	3590	3590	3590	0
648	20240329	091000	6742110	3590	3590	3590	3590	1
649	20240329	090900	6738520	3590	3590	3590	3590	0
650	20240329	090800	6738520	3590	3590	3590	3590	0
651	20240329	090700	6738520	3590	3590	3590	3590	20
652	20240329	090600	6666720	3590	3590	3590	3590	0
653	20240329	090500	6666720	3590	3590	3590	3590	2
654	20240329	090400	6659540	3610	3610	3610	3610	0
655	20240329	090300	6659540	3610	3605	3610	3605	97
656	20240329	090200	6309850	3605	3605	3605	3605	404
657	20240329	090100	4853430	3610	3610	3610	3610	6
658	20240329	090000	4831770	3605	3590	3605	3590	1344