KissMeData/137950/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	200100	233831850	6640	6640	6640	6640	1371
3	20240329	200000	233831850	6640	6640	6640	6640	0
4	20240329	195900	233831850	6640	6640	6640	6640	0
5	20240329	195800	233831850	6640	6640	6640	6640	0
6	20240329	195700	233831850	6640	6640	6640	6640	0
7	20240329	195600	233831850	6640	6640	6640	6640	0
8	20240329	195500	233831850	6640	6640	6640	6640	0
9	20240329	195400	233831850	6640	6640	6640	6640	0
10	20240329	195300	233831850	6640	6640	6640	6640	0
11	20240329	195200	233831850	6640	6640	6640	6640	0
12	20240329	195100	233831850	6640	6640	6640	6640	0
13	20240329	195000	233831850	6640	6640	6640	6640	0
14	20240329	194900	233831850	6640	6640	6640	6640	0
15	20240329	194800	233831850	6640	6640	6640	6640	0
16	20240329	194700	233831850	6640	6640	6640	6640	0
17	20240329	194600	233831850	6640	6640	6640	6640	0
18	20240329	194500	233831850	6640	6640	6640	6640	0
19	20240329	194400	233831850	6640	6640	6640	6640	0
20	20240329	194300	233831850	6640	6640	6640	6640	0
21	20240329	194200	233831850	6640	6640	6640	6640	0
22	20240329	194100	233831850	6640	6640	6640	6640	0
23	20240329	194000	233831850	6640	6640	6640	6640	0
24	20240329	193900	233831850	6640	6640	6640	6640	0
25	20240329	193800	233831850	6640	6640	6640	6640	0
26	20240329	193700	233831850	6640	6640	6640	6640	0
27	20240329	193600	233831850	6640	6640	6640	6640	0
28	20240329	193500	233831850	6640	6640	6640	6640	0
29	20240329	193400	233831850	6640	6640	6640	6640	0
30	20240329	193300	233831850	6640	6640	6640	6640	0
31	20240329	193200	233831850	6640	6640	6640	6640	0
32	20240329	193100	233831850	6640	6640	6640	6640	1371
33	20240329	193000	233831850	6640	6640	6640	6640	0
34	20240329	192900	233831850	6640	6640	6640	6640	0
35	20240329	192800	233831850	6640	6640	6640	6640	0
36	20240329	192700	233831850	6640	6640	6640	6640	0
37	20240329	192600	233831850	6640	6640	6640	6640	0
38	20240329	192500	233831850	6640	6640	6640	6640	0
39	20240329	192400	233831850	6640	6640	6640	6640	0
40	20240329	192300	233831850	6640	6640	6640	6640	0
41	20240329	192200	233831850	6640	6640	6640	6640	0
42	20240329	192100	233831850	6640	6640	6640	6640	0
43	20240329	192000	233831850	6640	6640	6640	6640	0
44	20240329	191900	233831850	6640	6640	6640	6640	0
45	20240329	191800	233831850	6640	6640	6640	6640	0
46	20240329	191700	233831850	6640	6640	6640	6640	0
47	20240329	191600	233831850	6640	6640	6640	6640	0
48	20240329	191500	233831850	6640	6640	6640	6640	0
49	20240329	191400	233831850	6640	6640	6640	6640	0
50	20240329	191300	233831850	6640	6640	6640	6640	0
51	20240329	191200	233831850	6640	6640	6640	6640	0
52	20240329	191100	233831850	6640	6640	6640	6640	0
53	20240329	191000	233831850	6640	6640	6640	6640	0
54	20240329	190900	233831850	6640	6640	6640	6640	0
55	20240329	190800	233831850	6640	6640	6640	6640	0
56	20240329	190700	233831850	6640	6640	6640	6640	0
57	20240329	190600	233831850	6640	6640	6640	6640	0
58	20240329	190500	233831850	6640	6640	6640	6640	0
59	20240329	190400	233831850	6640	6640	6640	6640	0
60	20240329	190300	233831850	6640	6640	6640	6640	0
61	20240329	190200	233831850	6640	6640	6640	6640	0
62	20240329	190100	233831850	6640	6640	6640	6640	1371
63	20240329	190000	233831850	6640	6640	6640	6640	0
64	20240329	185900	233831850	6640	6640	6640	6640	0
65	20240329	185800	233831850	6640	6640	6640	6640	0
66	20240329	185700	233831850	6640	6640	6640	6640	0
67	20240329	185600	233831850	6640	6640	6640	6640	0
68	20240329	185500	233831850	6640	6640	6640	6640	0
69	20240329	185400	233831850	6640	6640	6640	6640	0
70	20240329	185300	233831850	6640	6640	6640	6640	0
71	20240329	185200	233831850	6640	6640	6640	6640	0
72	20240329	185100	233831850	6640	6640	6640	6640	0
73	20240329	185000	233831850	6640	6640	6640	6640	0
74	20240329	184900	233831850	6640	6640	6640	6640	0
75	20240329	184800	233831850	6640	6640	6640	6640	0
76	20240329	184700	233831850	6640	6640	6640	6640	0
77	20240329	184600	233831850	6640	6640	6640	6640	0
78	20240329	184500	233831850	6640	6640	6640	6640	0
79	20240329	184400	233831850	6640	6640	6640	6640	0
80	20240329	184300	233831850	6640	6640	6640	6640	0
81	20240329	184200	233831850	6640	6640	6640	6640	0
82	20240329	184100	233831850	6640	6640	6640	6640	0
83	20240329	184000	233831850	6640	6640	6640	6640	0
84	20240329	183900	233831850	6640	6640	6640	6640	0
85	20240329	183800	233831850	6640	6640	6640	6640	0
86	20240329	183700	233831850	6640	6640	6640	6640	0
87	20240329	183600	233831850	6640	6640	6640	6640	0
88	20240329	183500	233831850	6640	6640	6640	6640	0
89	20240329	183400	233831850	6640	6640	6640	6640	0
90	20240329	183300	233831850	6640	6640	6640	6640	0
91	20240329	183200	233831850	6640	6640	6640	6640	0
92	20240329	183100	233831850	6640	6640	6640	6640	1371
93	20240329	183000	233831850	6640	6640	6640	6640	0
94	20240329	182900	233831850	6640	6640	6640	6640	0
95	20240329	182800	233831850	6640	6640	6640	6640	0
96	20240329	182700	233831850	6640	6640	6640	6640	0
97	20240329	182600	233831850	6640	6640	6640	6640	0
98	20240329	182500	233831850	6640	6640	6640	6640	0
99	20240329	182400	233831850	6640	6640	6640	6640	0
100	20240329	182300	233831850	6640	6640	6640	6640	0
101	20240329	182200	233831850	6640	6640	6640	6640	0
102	20240329	182100	233831850	6640	6640	6640	6640	0
103	20240329	182000	233831850	6640	6640	6640	6640	0
104	20240329	181900	233831850	6640	6640	6640	6640	0
105	20240329	181800	233831850	6640	6640	6640	6640	0
106	20240329	181700	233831850	6640	6640	6640	6640	0
107	20240329	181600	233831850	6640	6640	6640	6640	0
108	20240329	181500	233831850	6640	6640	6640	6640	0
109	20240329	181400	233831850	6640	6640	6640	6640	0
110	20240329	181300	233831850	6640	6640	6640	6640	0
111	20240329	181200	233831850	6640	6640	6640	6640	0
112	20240329	181100	233831850	6640	6640	6640	6640	0
113	20240329	181000	233831850	6640	6640	6640	6640	0
114	20240329	180900	233831850	6640	6640	6640	6640	0
115	20240329	180800	233831850	6640	6640	6640	6640	0
116	20240329	180700	233831850	6640	6640	6640	6640	0
117	20240329	180600	233831850	6640	6640	6640	6640	0
118	20240329	180500	233831850	6640	6640	6640	6640	0
119	20240329	180400	233831850	6640	6640	6640	6640	0
120	20240329	180300	233831850	6640	6640	6640	6640	0
121	20240329	180200	233831850	6640	6640	6640	6640	0
122	20240329	180100	233831850	6640	6640	6640	6640	1371
123	20240329	180000	233831850	6640	6640	6640	6640	0
124	20240329	175900	233831850	6640	6640	6640	6640	0
125	20240329	175800	233831850	6640	6640	6640	6640	0
126	20240329	175700	233831850	6640	6640	6640	6640	0
127	20240329	175600	233831850	6640	6640	6640	6640	0
128	20240329	175500	233831850	6640	6640	6640	6640	0
129	20240329	175400	233831850	6640	6640	6640	6640	0
130	20240329	175300	233831850	6640	6640	6640	6640	0
131	20240329	175200	233831850	6640	6640	6640	6640	0
132	20240329	175100	233831850	6640	6640	6640	6640	0
133	20240329	175000	233831850	6640	6640	6640	6640	0
134	20240329	174900	233831850	6640	6640	6640	6640	0
135	20240329	174800	233831850	6640	6640	6640	6640	0
136	20240329	174700	233831850	6640	6640	6640	6640	0
137	20240329	174600	233831850	6640	6640	6640	6640	0
138	20240329	174500	233831850	6640	6640	6640	6640	0
139	20240329	174400	233831850	6640	6640	6640	6640	0
140	20240329	174300	233831850	6640	6640	6640	6640	0
141	20240329	174200	233831850	6640	6640	6640	6640	0
142	20240329	174100	233831850	6640	6640	6640	6640	0
143	20240329	174000	233831850	6640	6640	6640	6640	0
144	20240329	173900	233831850	6640	6640	6640	6640	0
145	20240329	173800	233831850	6640	6640	6640	6640	0
146	20240329	173700	233831850	6640	6640	6640	6640	0
147	20240329	173600	233831850	6640	6640	6640	6640	0
148	20240329	173500	233831850	6640	6640	6640	6640	0
149	20240329	173400	233831850	6640	6640	6640	6640	0
150	20240329	173300	233831850	6640	6640	6640	6640	0
151	20240329	173200	233831850	6640	6640	6640	6640	0
152	20240329	173100	233831850	6640	6640	6640	6640	1371
153	20240329	173000	233831850	6640	6640	6640	6640	0
154	20240329	172900	233831850	6640	6640	6640	6640	0
155	20240329	172800	233831850	6640	6640	6640	6640	0
156	20240329	172700	233831850	6640	6640	6640	6640	0
157	20240329	172600	233831850	6640	6640	6640	6640	0
158	20240329	172500	233831850	6640	6640	6640	6640	0
159	20240329	172400	233831850	6640	6640	6640	6640	0
160	20240329	172300	233831850	6640	6640	6640	6640	0
161	20240329	172200	233831850	6640	6640	6640	6640	0
162	20240329	172100	233831850	6640	6640	6640	6640	0
163	20240329	172000	233831850	6640	6640	6640	6640	0
164	20240329	171900	233831850	6640	6640	6640	6640	0
165	20240329	171800	233831850	6640	6640	6640	6640	0
166	20240329	171700	233831850	6640	6640	6640	6640	0
167	20240329	171600	233831850	6640	6640	6640	6640	0
168	20240329	171500	233831850	6640	6640	6640	6640	0
169	20240329	171400	233831850	6640	6640	6640	6640	0
170	20240329	171300	233831850	6640	6640	6640	6640	0
171	20240329	171200	233831850	6640	6640	6640	6640	0
172	20240329	171100	233831850	6640	6640	6640	6640	0
173	20240329	171000	233831850	6640	6640	6640	6640	0
174	20240329	170900	233831850	6640	6640	6640	6640	0
175	20240329	170800	233831850	6640	6640	6640	6640	0
176	20240329	170700	233831850	6640	6640	6640	6640	0
177	20240329	170600	233831850	6640	6640	6640	6640	0
178	20240329	170500	233831850	6640	6640	6640	6640	0
179	20240329	170400	233831850	6640	6640	6640	6640	0
180	20240329	170300	233831850	6640	6640	6640	6640	0
181	20240329	170200	233831850	6640	6640	6640	6640	0
182	20240329	170100	233831850	6640	6640	6640	6640	1371
183	20240329	170000	233831850	6640	6640	6640	6640	0
184	20240329	165900	233831850	6640	6640	6640	6640	0
185	20240329	165800	233831850	6640	6640	6640	6640	0
186	20240329	165700	233831850	6640	6640	6640	6640	0
187	20240329	165600	233831850	6640	6640	6640	6640	0
188	20240329	165500	233831850	6640	6640	6640	6640	0
189	20240329	165400	233831850	6640	6640	6640	6640	0
190	20240329	165300	233831850	6640	6640	6640	6640	0
191	20240329	165200	233831850	6640	6640	6640	6640	0
192	20240329	165100	233831850	6640	6640	6640	6640	0
193	20240329	165000	233831850	6640	6640	6640	6640	0
194	20240329	164900	233831850	6640	6640	6640	6640	0
195	20240329	164800	233831850	6640	6640	6640	6640	0
196	20240329	164700	233831850	6640	6640	6640	6640	0
197	20240329	164600	233831850	6640	6640	6640	6640	0
198	20240329	164500	233831850	6640	6640	6640	6640	0
199	20240329	164400	233831850	6640	6640	6640	6640	0
200	20240329	164300	233831850	6640	6640	6640	6640	0
201	20240329	164200	233831850	6640	6640	6640	6640	0
202	20240329	164100	233831850	6640	6640	6640	6640	0
203	20240329	164000	233831850	6640	6640	6640	6640	0
204	20240329	163900	233831850	6640	6640	6640	6640	0
205	20240329	163800	233831850	6640	6640	6640	6640	0
206	20240329	163700	233831850	6640	6640	6640	6640	0
207	20240329	163600	233831850	6640	6640	6640	6640	0
208	20240329	163500	233831850	6640	6640	6640	6640	0
209	20240329	163400	233831850	6640	6640	6640	6640	0
210	20240329	163300	233831850	6640	6640	6640	6640	0
211	20240329	163200	233831850	6640	6640	6640	6640	0
212	20240329	163100	233831850	6640	6640	6640	6640	1371
213	20240329	163000	233831850	6640	6640	6640	6640	0
214	20240329	162900	233831850	6640	6640	6640	6640	0
215	20240329	162800	233831850	6640	6640	6640	6640	0
216	20240329	162700	233831850	6640	6640	6640	6640	0
217	20240329	162600	233831850	6640	6640	6640	6640	0
218	20240329	162500	233831850	6640	6640	6640	6640	0
219	20240329	162400	233831850	6640	6640	6640	6640	0
220	20240329	162300	233831850	6640	6640	6640	6640	0
221	20240329	162200	233831850	6640	6640	6640	6640	0
222	20240329	162100	233831850	6640	6640	6640	6640	0
223	20240329	162000	233831850	6640	6640	6640	6640	0
224	20240329	161900	233831850	6640	6640	6640	6640	0
225	20240329	161800	233831850	6640	6640	6640	6640	0
226	20240329	161700	233831850	6640	6640	6640	6640	0
227	20240329	161600	233831850	6640	6640	6640	6640	0
228	20240329	161500	233831850	6640	6640	6640	6640	0
229	20240329	161400	233831850	6640	6640	6640	6640	0
230	20240329	161300	233831850	6640	6640	6640	6640	0
231	20240329	161200	233831850	6640	6640	6640	6640	0
232	20240329	161100	233831850	6640	6640	6640	6640	0
233	20240329	161000	233831850	6640	6640	6640	6640	0
234	20240329	160900	233831850	6640	6640	6640	6640	0
235	20240329	160800	233831850	6640	6640	6640	6640	0
236	20240329	160700	233831850	6640	6640	6640	6640	0
237	20240329	160600	233831850	6640	6640	6640	6640	0
238	20240329	160500	233831850	6640	6640	6640	6640	0
239	20240329	160400	233831850	6640	6640	6640	6640	0
240	20240329	160300	233831850	6640	6640	6640	6640	0
241	20240329	160200	233831850	6640	6640	6640	6640	0
242	20240329	160100	233831850	6640	6640	6640	6640	1371
243	20240329	160000	233831850	6640	6640	6640	6640	0
244	20240329	155900	233831850	6640	6640	6640	6640	0
245	20240329	155800	233831850	6640	6640	6640	6640	0
246	20240329	155700	233831850	6640	6640	6640	6640	0
247	20240329	155600	233831850	6640	6640	6640	6640	0
248	20240329	155500	233831850	6640	6640	6640	6640	0
249	20240329	155400	233831850	6640	6640	6640	6640	0
250	20240329	155300	233831850	6640	6640	6640	6640	0
251	20240329	155200	233831850	6640	6640	6640	6640	0
252	20240329	155100	233831850	6640	6640	6640	6640	0
253	20240329	155000	233831850	6640	6640	6640	6640	0
254	20240329	154900	233831850	6640	6640	6640	6640	0
255	20240329	154800	233831850	6640	6640	6640	6640	0
256	20240329	154700	233831850	6640	6640	6640	6640	0
257	20240329	154600	233831850	6640	6640	6640	6640	0
258	20240329	154500	233831850	6640	6640	6640	6640	0
259	20240329	154400	233831850	6640	6640	6640	6640	0
260	20240329	154300	233831850	6640	6640	6640	6640	0
261	20240329	154200	233831850	6640	6640	6640	6640	0
262	20240329	154100	233831850	6640	6640	6640	6640	0
263	20240329	154000	233831850	6640	6640	6640	6640	0
264	20240329	153900	233831850	6640	6640	6640	6640	0
265	20240329	153800	233831850	6640	6640	6640	6640	0
266	20240329	153700	233831850	6640	6640	6640	6640	0
267	20240329	153600	233831850	6640	6640	6640	6640	0
268	20240329	153500	233831850	6640	6640	6640	6640	0
269	20240329	153400	233831850	6640	6640	6640	6640	0
270	20240329	153300	233831850	6640	6640	6640	6640	0
271	20240329	153200	233831850	6640	6640	6640	6640	0
272	20240329	153100	233831850	6640	6640	6640	6640	1371
273	20240329	153000	233831850	6640	6640	6640	6640	1371
274	20240329	152900	224728410	6640	6640	6640	6640	0
275	20240329	152800	224728410	6640	6640	6640	6640	0
276	20240329	152700	224728410	6640	6640	6640	6640	0
277	20240329	152600	224728410	6640	6640	6640	6640	0
278	20240329	152500	224728410	6640	6640	6640	6640	0
279	20240329	152400	224728410	6640	6640	6640	6640	0
280	20240329	152300	224728410	6640	6640	6640	6640	0
281	20240329	152200	224728410	6640	6640	6640	6640	0
282	20240329	152100	224728410	6640	6640	6640	6640	0
283	20240329	152000	224728410	6640	6640	6640	6640	0
284	20240329	151900	224728410	6640	6640	6640	6640	51
285	20240329	151800	224389770	6630	6630	6630	6630	1
286	20240329	151700	224383140	6640	6640	6640	6640	1
287	20240329	151600	224376500	6640	6640	6640	6640	0
288	20240329	151500	224376500	6640	6640	6640	6640	0
289	20240329	151400	224376500	6640	6620	6640	6610	320
290	20240329	151300	222260070	6640	6620	6640	6620	304
291	20240329	151200	220247540	6640	6640	6640	6640	0
292	20240329	151100	220247540	6640	6640	6640	6640	0
293	20240329	151000	220247540	6640	6640	6640	6620	3011
294	20240329	150900	200313820	6640	6640	6640	6640	1
295	20240329	150800	200307180	6620	6630	6630	6620	2249
296	20240329	150700	185418600	6640	6640	6640	6640	0
297	20240329	150600	185418600	6640	6640	6640	6640	0
298	20240329	150500	185418600	6640	6630	6640	6630	11
299	20240329	150400	185345660	6640	6630	6640	6630	197
300	20240329	150300	184039340	6630	6630	6630	6630	324
301	20240329	150200	181891220	6630	6640	6640	6630	784
302	20240329	150100	176692630	6650	6650	6650	6650	0
303	20240329	150000	176692630	6650	6650	6650	6650	0
304	20240329	145900	176692630	6650	6650	6650	6650	0
305	20240329	145800	176692630	6650	6650	6650	6650	0
306	20240329	145700	176692630	6650	6650	6650	6650	0
307	20240329	145600	176692630	6650	6650	6650	6650	0
308	20240329	145500	176692630	6650	6650	6650	6650	0
309	20240329	145400	176692630	6650	6650	6650	6650	0
310	20240329	145300	176692630	6650	6650	6650	6650	0
311	20240329	145200	176692630	6650	6650	6650	6650	150
312	20240329	145100	175695130	6650	6650	6650	6650	7
313	20240329	145000	175648580	6650	6650	6650	6650	0
314	20240329	144900	175648580	6650	6650	6650	6650	1
315	20240329	144800	175641930	6650	6650	6650	6650	0
316	20240329	144700	175641930	6650	6650	6650	6650	0
317	20240329	144600	175641930	6650	6650	6650	6650	1
318	20240329	144500	175635280	6630	6630	6630	6630	120
319	20240329	144400	174839680	6660	6660	6660	6660	0
320	20240329	144300	174839680	6660	6660	6660	6660	0
321	20240329	144200	174839680	6660	6660	6660	6660	1
322	20240329	144100	174833020	6640	6640	6640	6640	48
323	20240329	144000	174514300	6660	6660	6660	6660	0
324	20240329	143900	174514300	6660	6660	6660	6660	0
325	20240329	143800	174514300	6660	6660	6660	6660	0
326	20240329	143700	174514300	6660	6660	6660	6660	0
327	20240329	143600	174514300	6660	6650	6660	6650	170
328	20240329	143500	173383790	6650	6650	6650	6650	0
329	20240329	143400	173383790	6650	6650	6650	6650	0
330	20240329	143300	173383790	6650	6650	6650	6650	10
331	20240329	143200	173317290	6650	6650	6650	6650	0
332	20240329	143100	173317290	6650	6650	6650	6650	0
333	20240329	143000	173317290	6650	6650	6650	6650	0
334	20240329	142900	173317290	6650	6650	6650	6650	0
335	20240329	142800	173317290	6650	6650	6650	6650	0
336	20240329	142700	173317290	6650	6650	6650	6650	0
337	20240329	142600	173317290	6650	6650	6650	6650	0
338	20240329	142500	173317290	6650	6650	6650	6650	0
339	20240329	142400	173317290	6650	6650	6650	6650	1
340	20240329	142300	173310640	6650	6650	6650	6650	0
341	20240329	142200	173310640	6650	6650	6650	6650	2
342	20240329	142100	173297340	6650	6650	6650	6650	9
343	20240329	142000	173237490	6650	6650	6650	6650	8
344	20240329	141900	173184290	6650	6650	6650	6650	0
345	20240329	141800	173184290	6650	6650	6650	6650	0
346	20240329	141700	173184290	6650	6650	6650	6650	0
347	20240329	141600	173184290	6650	6640	6650	6620	4784
348	20240329	141500	141460370	6650	6650	6650	6650	0
349	20240329	141400	141460370	6650	6650	6650	6650	0
350	20240329	141300	141460370	6650	6650	6650	6650	0
351	20240329	141200	141460370	6650	6650	6650	6650	0
352	20240329	141100	141460370	6650	6650	6650	6650	1
353	20240329	141000	141453720	6650	6650	6650	6640	849
354	20240329	140900	135816340	6660	6660	6660	6660	0
355	20240329	140800	135816340	6660	6660	6660	6660	0
356	20240329	140700	135816340	6660	6650	6660	6650	12
357	20240329	140600	135736530	6660	6660	6660	6660	0
358	20240329	140500	135736530	6660	6660	6660	6660	0
359	20240329	140400	135736530	6660	6660	6660	6660	5
360	20240329	140300	135703230	6660	6660	6660	6660	0
361	20240329	140200	135703230	6660	6660	6660	6660	0
362	20240329	140100	135703230	6660	6660	6660	6660	0
363	20240329	140000	135703230	6660	6660	6660	6660	0
364	20240329	135900	135703230	6660	6660	6660	6660	0
365	20240329	135800	135703230	6660	6660	6660	6660	0
366	20240329	135700	135703230	6660	6650	6660	6650	2
367	20240329	135600	135689920	6660	6660	6660	6660	1
368	20240329	135500	135683260	6640	6640	6640	6640	18
369	20240329	135400	135563740	6660	6660	6660	6660	0
370	20240329	135300	135563740	6660	6660	6660	6660	0
371	20240329	135200	135563740	6660	6660	6660	6660	0
372	20240329	135100	135563740	6660	6660	6660	6660	0
373	20240329	135000	135563740	6660	6660	6660	6660	0
374	20240329	134900	135563740	6660	6660	6660	6660	0
375	20240329	134800	135563740	6660	6660	6660	6660	0
376	20240329	134700	135563740	6660	6660	6660	6660	0
377	20240329	134600	135563740	6660	6660	6660	6660	0
378	20240329	134500	135563740	6660	6660	6660	6660	1
379	20240329	134400	135557080	6660	6660	6660	6660	2
380	20240329	134300	135543760	6660	6660	6660	6660	0
381	20240329	134200	135543760	6660	6660	6660	6660	0
382	20240329	134100	135543760	6660	6660	6660	6660	0
383	20240329	134000	135543760	6660	6660	6660	6660	0
384	20240329	133900	135543760	6660	6660	6660	6660	0
385	20240329	133800	135543760	6660	6660	6660	6660	0
386	20240329	133700	135543760	6660	6660	6660	6660	0
387	20240329	133600	135543760	6660	6660	6660	6660	1
388	20240329	133500	135537100	6640	6640	6640	6640	195
389	20240329	133400	134242300	6660	6660	6660	6660	0
390	20240329	133300	134242300	6660	6660	6660	6660	0
391	20240329	133200	134242300	6660	6640	6660	6640	501
392	20240329	133100	130915640	6660	6660	6660	6660	1
393	20240329	133000	130908980	6660	6660	6660	6660	0
394	20240329	132900	130908980	6660	6660	6660	6660	2
395	20240329	132800	130895660	6640	6640	6640	6640	223
396	20240329	132700	129414940	6660	6660	6660	6660	0
397	20240329	132600	129414940	6660	6660	6660	6660	0
398	20240329	132500	129414940	6660	6660	6660	6660	0
399	20240329	132400	129414940	6660	6660	6660	6660	0
400	20240329	132300	129414940	6660	6660	6660	6660	0
401	20240329	132200	129414940	6660	6660	6660	6660	0
402	20240329	132100	129414940	6660	6660	6660	6660	0
403	20240329	132000	129414940	6660	6660	6660	6660	400
404	20240329	131900	126750940	6660	6660	6660	6660	0
405	20240329	131800	126750940	6660	6660	6660	6660	0
406	20240329	131700	126750940	6660	6660	6660	6660	10
407	20240329	131600	126684340	6660	6660	6660	6660	0
408	20240329	131500	126684340	6660	6660	6660	6660	0
409	20240329	131400	126684340	6660	6650	6660	6650	45
410	20240329	131300	126384700	6660	6660	6660	6660	0
411	20240329	131200	126384700	6660	6660	6660	6660	0
412	20240329	131100	126384700	6660	6660	6660	6660	0
413	20240329	131000	126384700	6660	6660	6660	6660	0
414	20240329	130900	126384700	6660	6660	6660	6660	1
415	20240329	130800	126378040	6660	6660	6660	6660	0
416	20240329	130700	126378040	6660	6660	6660	6660	0
417	20240329	130600	126378040	6660	6660	6660	6660	0
418	20240329	130500	126378040	6660	6660	6660	6660	0
419	20240329	130400	126378040	6660	6660	6660	6660	1
420	20240329	130300	126371380	6660	6660	6660	6660	0
421	20240329	130200	126371380	6660	6650	6660	6640	481
422	20240329	130100	123172730	6650	6650	6650	6650	0
423	20240329	130000	123172730	6650	6640	6650	6640	35
424	20240329	125900	122940230	6650	6640	6650	6640	156
425	20240329	125800	121904380	6650	6650	6650	6650	2
426	20240329	125700	121891080	6650	6650	6650	6650	20
427	20240329	125600	121758080	6650	6650	6650	6650	1
428	20240329	125500	121751430	6650	6650	6650	6650	14
429	20240329	125400	121658330	6650	6650	6650	6650	0
430	20240329	125300	121658330	6650	6650	6650	6650	0
431	20240329	125200	121658330	6650	6650	6650	6650	0
432	20240329	125100	121658330	6650	6650	6650	6650	15
433	20240329	125000	121558580	6660	6660	6660	6660	0
434	20240329	124900	121558580	6660	6660	6660	6660	0
435	20240329	124800	121558580	6660	6660	6660	6660	0
436	20240329	124700	121558580	6660	6660	6660	6660	0
437	20240329	124600	121558580	6660	6660	6660	6660	0
438	20240329	124500	121558580	6660	6660	6660	6660	0
439	20240329	124400	121558580	6660	6660	6660	6660	0
440	20240329	124300	121558580	6660	6660	6660	6660	1
441	20240329	124200	121551920	6640	6650	6660	6640	351
442	20240329	124100	119220760	6650	6650	6650	6650	0
443	20240329	124000	119220760	6650	6650	6650	6650	0
444	20240329	123900	119220760	6650	6650	6650	6650	10
445	20240329	123800	119154260	6650	6650	6650	6650	20
446	20240329	123700	119021260	6650	6650	6650	6650	10
447	20240329	123600	118954760	6660	6650	6660	6650	5
448	20240329	123500	118921490	6660	6660	6660	6660	0
449	20240329	123400	118921490	6660	6660	6660	6660	0
450	20240329	123300	118921490	6660	6660	6660	6660	0
451	20240329	123200	118921490	6660	6660	6660	6660	0
452	20240329	123100	118921490	6660	6660	6660	6660	2
453	20240329	123000	118908170	6650	6650	6650	6650	8
454	20240329	122900	118854970	6650	6650	6650	6650	0
455	20240329	122800	118854970	6650	6650	6650	6650	0
456	20240329	122700	118854970	6650	6650	6650	6650	2
457	20240329	122600	118841670	6660	6660	6660	6660	0
458	20240329	122500	118841670	6660	6660	6660	6660	0
459	20240329	122400	118841670	6660	6660	6660	6660	0
460	20240329	122300	118841670	6660	6660	6660	6660	0
461	20240329	122200	118841670	6660	6660	6660	6660	0
462	20240329	122100	118841670	6660	6650	6660	6650	2
463	20240329	122000	118828360	6650	6650	6650	6650	9
464	20240329	121900	118768510	6660	6660	6660	6660	2
465	20240329	121800	118755190	6650	6650	6650	6650	100
466	20240329	121700	118090190	6660	6660	6660	6660	0
467	20240329	121600	118090190	6660	6660	6660	6660	0
468	20240329	121500	118090190	6660	6660	6660	6660	0
469	20240329	121400	118090190	6660	6660	6660	6660	0
470	20240329	121300	118090190	6660	6660	6660	6660	0
471	20240329	121200	118090190	6660	6660	6660	6660	0
472	20240329	121100	118090190	6660	6660	6660	6660	1
473	20240329	121000	118083530	6640	6640	6660	6640	41
474	20240329	120900	117811270	6660	6660	6660	6660	0
475	20240329	120800	117811270	6660	6660	6660	6660	0
476	20240329	120700	117811270	6660	6650	6660	6640	505
477	20240329	120600	114457940	6660	6660	6660	6660	0
478	20240329	120500	114457940	6660	6660	6660	6660	0
479	20240329	120400	114457940	6660	6660	6660	6660	11
480	20240329	120300	114384680	6660	6660	6660	6660	0
481	20240329	120200	114384680	6660	6660	6660	6660	0
482	20240329	120100	114384680	6660	6660	6660	6660	0
483	20240329	120000	114384680	6660	6660	6660	6660	5
484	20240329	115900	114351380	6640	6660	6660	6640	23
485	20240329	115800	114198260	6660	6660	6660	6660	0
486	20240329	115700	114198260	6660	6650	6660	6650	140
487	20240329	115600	113267250	6650	6650	6650	6650	10
488	20240329	115500	113200750	6650	6640	6650	6640	501
489	20240329	115400	109869110	6650	6650	6650	6650	0
490	20240329	115300	109869110	6650	6650	6650	6650	2
491	20240329	115200	109855810	6640	6640	6640	6640	0
492	20240329	115100	109855810	6640	6660	6660	6640	57
493	20240329	115000	109477310	6640	6660	6660	6640	11
494	20240329	114900	109404070	6660	6660	6660	6660	0
495	20240329	114800	109404070	6660	6660	6660	6660	0
496	20240329	114700	109404070	6660	6650	6660	6640	2400
497	20240329	114600	93465590	6650	6650	6650	6650	0
498	20240329	114500	93465590	6650	6650	6650	6650	20
499	20240329	114400	93332590	6660	6660	6660	6660	0
500	20240329	114300	93332590	6660	6660	6660	6660	1
501	20240329	114200	93325930	6650	6650	6650	6650	1
502	20240329	114100	93319280	6660	6650	6660	6650	101
503	20240329	114000	92647620	6660	6660	6660	6660	100
504	20240329	113900	91981620	6660	6660	6660	6660	0
505	20240329	113800	91981620	6660	6660	6660	6660	18
506	20240329	113700	91861740	6670	6670	6670	6670	1
507	20240329	113600	91855070	6670	6670	6670	6670	0
508	20240329	113500	91855070	6670	6670	6670	6670	0
509	20240329	113400	91855070	6670	6670	6670	6670	8
510	20240329	113300	91801710	6660	6660	6660	6660	2
511	20240329	113200	91788390	6670	6670	6670	6670	0
512	20240329	113100	91788390	6670	6660	6670	6660	125
513	20240329	113000	90955400	6660	6660	6660	6660	74
514	20240329	112900	90462560	6670	6670	6670	6670	2
515	20240329	112800	90449220	6660	6660	6660	6660	26
516	20240329	112700	90276060	6660	6660	6660	6660	74
517	20240329	112600	89783220	6670	6670	6670	6670	2
518	20240329	112500	89769880	6660	6660	6660	6660	0
519	20240329	112400	89769880	6660	6660	6660	6660	16
520	20240329	112300	89663320	6670	6670	6670	6670	0
521	20240329	112200	89663320	6670	6670	6670	6670	0
522	20240329	112100	89663320	6670	6670	6670	6670	1
523	20240329	112000	89656650	6650	6650	6650	6650	270
524	20240329	111900	87861150	6650	6650	6650	6650	0
525	20240329	111800	87861150	6650	6650	6650	6650	765
526	20240329	111700	82773900	6670	6670	6670	6670	3
527	20240329	111600	82753890	6670	6670	6670	6670	0
528	20240329	111500	82753890	6670	6670	6670	6670	1
529	20240329	111400	82747220	6660	6660	6660	6660	198
530	20240329	111300	81428540	6670	6670	6670	6670	0
531	20240329	111200	81428540	6670	6670	6670	6670	0
532	20240329	111100	81428540	6670	6670	6670	6670	0
533	20240329	111000	81428540	6670	6670	6670	6670	0
534	20240329	110900	81428540	6670	6670	6670	6670	0
535	20240329	110800	81428540	6670	6670	6670	6670	0
536	20240329	110700	81428540	6670	6670	6670	6670	0
537	20240329	110600	81428540	6670	6670	6670	6670	0
538	20240329	110500	81428540	6670	6670	6670	6670	0
539	20240329	110400	81428540	6670	6670	6670	6670	0
540	20240329	110300	81428540	6670	6670	6670	6670	0
541	20240329	110200	81428540	6670	6670	6670	6670	0
542	20240329	110100	81428540	6670	6670	6670	6670	0
543	20240329	110000	81428540	6670	6670	6670	6670	0
544	20240329	105900	81428540	6670	6670	6670	6670	21
545	20240329	105800	81288470	6650	6650	6650	6650	0
546	20240329	105700	81288470	6650	6650	6650	6650	750
547	20240329	105600	76300970	6670	6670	6670	6670	0
548	20240329	105500	76300970	6670	6670	6670	6670	0
549	20240329	105400	76300970	6670	6670	6670	6670	75
550	20240329	105300	75800720	6670	6670	6670	6670	0
551	20240329	105200	75800720	6670	6670	6670	6670	0
552	20240329	105100	75800720	6670	6670	6670	6670	0
553	20240329	105000	75800720	6670	6670	6670	6650	248
554	20240329	104900	74151480	6660	6660	6660	6660	0
555	20240329	104800	74151480	6660	6660	6660	6660	144
556	20240329	104700	73192440	6670	6670	6670	6660	116
557	20240329	104600	72419720	6660	6660	6660	6660	0
558	20240329	104500	72419720	6660	6660	6660	6660	74
559	20240329	104400	71926880	6670	6660	6670	6660	13
560	20240329	104300	71840290	6670	6670	6670	6670	0
561	20240329	104200	71840290	6670	6670	6670	6670	0
562	20240329	104100	71840290	6670	6670	6670	6670	34
563	20240329	104000	71613510	6670	6670	6670	6670	139
564	20240329	103900	70686380	6680	6680	6680	6680	10
565	20240329	103800	70619580	6680	6680	6680	6680	20
566	20240329	103700	70485980	6680	6680	6680	6680	1
567	20240329	103600	70479300	6670	6670	6670	6670	82
568	20240329	103500	69932360	6680	6680	6680	6680	50
569	20240329	103400	69598360	6690	6690	6690	6690	0
570	20240329	103300	69598360	6690	6690	6690	6690	0
571	20240329	103200	69598360	6690	6690	6690	6690	1
572	20240329	103100	69591670	6670	6670	6670	6670	13
573	20240329	103000	69504960	6690	6690	6690	6690	0
574	20240329	102900	69504960	6690	6690	6690	6690	1
575	20240329	102800	69498270	6690	6670	6690	6670	113
576	20240329	102700	68744540	6670	6660	6670	6660	19
577	20240329	102600	68617980	6660	6660	6660	6660	14
578	20240329	102500	68524740	6670	6670	6670	6670	25
579	20240329	102400	68357990	6670	6670	6670	6670	20
580	20240329	102300	68224590	6670	6670	6670	6670	0
581	20240329	102200	68224590	6670	6670	6670	6670	0
582	20240329	102100	68224590	6670	6670	6670	6670	0
583	20240329	102000	68224590	6670	6670	6670	6670	0
584	20240329	101900	68224590	6670	6670	6670	6670	20
585	20240329	101800	68091190	6670	6670	6670	6670	0
586	20240329	101700	68091190	6670	6670	6670	6670	0
587	20240329	101600	68091190	6670	6670	6670	6670	135
588	20240329	101500	67190740	6670	6670	6670	6670	0
589	20240329	101400	67190740	6670	6670	6670	6670	0
590	20240329	101300	67190740	6670	6670	6670	6670	54
591	20240329	101200	66830560	6680	6670	6680	6670	101
592	20240329	101100	66156880	6680	6680	6680	6680	2
593	20240329	101000	66143520	6670	6670	6670	6670	199
594	20240329	100900	64816190	6670	6670	6670	6670	0
595	20240329	100800	64816190	6670	6670	6670	6670	901
596	20240329	100700	58806520	6680	6680	6680	6680	0
597	20240329	100600	58806520	6680	6680	6680	6680	0
598	20240329	100500	58806520	6680	6680	6680	6680	0
599	20240329	100400	58806520	6680	6680	6680	6680	1
600	20240329	100300	58799840	6680	6680	6680	6680	0
601	20240329	100200	58799840	6680	6680	6680	6670	303
602	20240329	100100	56776800	6680	6690	6690	6680	10
603	20240329	100000	56709970	6680	6680	6680	6680	100
604	20240329	095900	56041970	6680	6680	6680	6680	2
605	20240329	095800	56028610	6680	6680	6680	6680	10
606	20240329	095700	55961810	6680	6680	6680	6680	0
607	20240329	095600	55961810	6680	6680	6680	6680	1
608	20240329	095500	55955130	6680	6680	6680	6680	3
609	20240329	095400	55935090	6680	6670	6680	6670	24
610	20240329	095300	55774990	6670	6670	6670	6670	13
611	20240329	095200	55688280	6660	6660	6660	6660	11
612	20240329	095100	55615020	6670	6670	6670	6670	0
613	20240329	095000	55615020	6670	6670	6670	6670	51
614	20240329	094900	55274850	6660	6670	6670	6660	30
615	20240329	094800	55075010	6670	6670	6670	6670	10
616	20240329	094700	55008310	6670	6670	6670	6670	0
617	20240329	094600	55008310	6670	6670	6670	6670	0
618	20240329	094500	55008310	6670	6670	6670	6660	10
619	20240329	094400	54941660	6660	6660	6660	6660	1
620	20240329	094300	54935000	6670	6670	6670	6670	0
621	20240329	094200	54935000	6670	6670	6670	6670	0
622	20240329	094100	54935000	6670	6670	6670	6670	0
623	20240329	094000	54935000	6670	6670	6670	6670	150
624	20240329	093900	53934500	6670	6670	6670	6670	0
625	20240329	093800	53934500	6670	6670	6670	6670	1
626	20240329	093700	53927830	6660	6660	6660	6660	5
627	20240329	093600	53894530	6670	6670	6670	6670	5
628	20240329	093500	53861180	6680	6680	6680	6680	0
629	20240329	093400	53861180	6680	6680	6680	6680	0
630	20240329	093300	53861180	6680	6680	6680	6680	0
631	20240329	093200	53861180	6680	6680	6680	6680	0
632	20240329	093100	53861180	6680	6670	6680	6670	21
633	20240329	093000	53721100	6660	6660	6660	6660	0
634	20240329	092900	53721100	6660	6660	6660	6660	0
635	20240329	092800	53721100	6660	6660	6660	6660	51
636	20240329	092700	53381440	6670	6670	6670	6670	0
637	20240329	092600	53381440	6670	6670	6670	6670	0
638	20240329	092500	53381440	6670	6670	6670	6670	0
639	20240329	092400	53381440	6670	6670	6670	6670	0
640	20240329	092300	53381440	6670	6670	6670	6670	1
641	20240329	092200	53374770	6670	6670	6670	6670	3
642	20240329	092100	53354760	6670	6670	6670	6670	94
643	20240329	092000	52727780	6670	6670	6670	6670	0
644	20240329	091900	52727780	6670	6660	6670	6660	13
645	20240329	091800	52641190	6650	6660	6660	6650	121
646	20240329	091700	51835730	6660	6660	6660	6660	2
647	20240329	091600	51822410	6660	6660	6660	6660	11
648	20240329	091500	51749150	6660	6660	6660	6660	202
649	20240329	091400	50403830	6680	6660	6680	6660	104
650	20240329	091300	49711170	6680	6680	6680	6680	0
651	20240329	091200	49711170	6680	6680	6680	6680	1
652	20240329	091100	49704490	6660	6660	6660	6660	155
653	20240329	091000	48672190	6660	6630	6660	6620	849
654	20240329	090900	43045090	6660	6670	6670	6630	211
655	20240329	090800	41646090	6680	6670	6680	6670	290
656	20240329	090700	39710090	6680	6630	6680	6630	39
657	20240329	090600	39450030	6680	6680	6680	6680	0
658	20240329	090500	39450030	6680	6680	6680	6680	0
659	20240329	090400	39450030	6680	6680	6680	6630	1281
660	20240329	090300	30955350	6630	6690	6690	6630	407
661	20240329	090200	28256060	6690	6690	6690	6690	1
662	20240329	090100	28249370	6680	6670	6680	6670	1000
663	20240329	090000	21569670	6680	6630	6680	6630	3253