KissMeData/066310/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	193000	142365630	9660	9660	9660	9660	3245
3	20240329	192900	142365630	9660	9660	9660	9660	0
4	20240329	192800	142365630	9660	9660	9660	9660	0
5	20240329	192700	142365630	9660	9660	9660	9660	0
6	20240329	192600	142365630	9660	9660	9660	9660	0
7	20240329	192500	142365630	9660	9660	9660	9660	0
8	20240329	192400	142365630	9660	9660	9660	9660	0
9	20240329	192300	142365630	9660	9660	9660	9660	0
10	20240329	192200	142365630	9660	9660	9660	9660	0
11	20240329	192100	142365630	9660	9660	9660	9660	0
12	20240329	192000	142365630	9660	9660	9660	9660	0
13	20240329	191900	142365630	9660	9660	9660	9660	0
14	20240329	191800	142365630	9660	9660	9660	9660	0
15	20240329	191700	142365630	9660	9660	9660	9660	0
16	20240329	191600	142365630	9660	9660	9660	9660	0
17	20240329	191500	142365630	9660	9660	9660	9660	0
18	20240329	191400	142365630	9660	9660	9660	9660	0
19	20240329	191300	142365630	9660	9660	9660	9660	0
20	20240329	191200	142365630	9660	9660	9660	9660	0
21	20240329	191100	142365630	9660	9660	9660	9660	0
22	20240329	191000	142365630	9660	9660	9660	9660	0
23	20240329	190900	142365630	9660	9660	9660	9660	0
24	20240329	190800	142365630	9660	9660	9660	9660	0
25	20240329	190700	142365630	9660	9660	9660	9660	0
26	20240329	190600	142365630	9660	9660	9660	9660	0
27	20240329	190500	142365630	9660	9660	9660	9660	0
28	20240329	190400	142365630	9660	9660	9660	9660	0
29	20240329	190300	142365630	9660	9660	9660	9660	0
30	20240329	190200	142365630	9660	9660	9660	9660	0
31	20240329	190100	142365630	9660	9660	9660	9660	0
32	20240329	190000	142365630	9660	9660	9660	9660	3245
33	20240329	185900	142365630	9660	9660	9660	9660	0
34	20240329	185800	142365630	9660	9660	9660	9660	0
35	20240329	185700	142365630	9660	9660	9660	9660	0
36	20240329	185600	142365630	9660	9660	9660	9660	0
37	20240329	185500	142365630	9660	9660	9660	9660	0
38	20240329	185400	142365630	9660	9660	9660	9660	0
39	20240329	185300	142365630	9660	9660	9660	9660	0
40	20240329	185200	142365630	9660	9660	9660	9660	0
41	20240329	185100	142365630	9660	9660	9660	9660	0
42	20240329	185000	142365630	9660	9660	9660	9660	0
43	20240329	184900	142365630	9660	9660	9660	9660	0
44	20240329	184800	142365630	9660	9660	9660	9660	0
45	20240329	184700	142365630	9660	9660	9660	9660	0
46	20240329	184600	142365630	9660	9660	9660	9660	0
47	20240329	184500	142365630	9660	9660	9660	9660	0
48	20240329	184400	142365630	9660	9660	9660	9660	0
49	20240329	184300	142365630	9660	9660	9660	9660	0
50	20240329	184200	142365630	9660	9660	9660	9660	0
51	20240329	184100	142365630	9660	9660	9660	9660	0
52	20240329	184000	142365630	9660	9660	9660	9660	0
53	20240329	183900	142365630	9660	9660	9660	9660	0
54	20240329	183800	142365630	9660	9660	9660	9660	0
55	20240329	183700	142365630	9660	9660	9660	9660	0
56	20240329	183600	142365630	9660	9660	9660	9660	0
57	20240329	183500	142365630	9660	9660	9660	9660	0
58	20240329	183400	142365630	9660	9660	9660	9660	0
59	20240329	183300	142365630	9660	9660	9660	9660	0
60	20240329	183200	142365630	9660	9660	9660	9660	0
61	20240329	183100	142365630	9660	9660	9660	9660	0
62	20240329	183000	142365630	9660	9660	9660	9660	3245
63	20240329	182900	142365630	9660	9660	9660	9660	0
64	20240329	182800	142365630	9660	9660	9660	9660	0
65	20240329	182700	142365630	9660	9660	9660	9660	0
66	20240329	182600	142365630	9660	9660	9660	9660	0
67	20240329	182500	142365630	9660	9660	9660	9660	0
68	20240329	182400	142365630	9660	9660	9660	9660	0
69	20240329	182300	142365630	9660	9660	9660	9660	0
70	20240329	182200	142365630	9660	9660	9660	9660	0
71	20240329	182100	142365630	9660	9660	9660	9660	0
72	20240329	182000	142365630	9660	9660	9660	9660	0
73	20240329	181900	142365630	9660	9660	9660	9660	0
74	20240329	181800	142365630	9660	9660	9660	9660	0
75	20240329	181700	142365630	9660	9660	9660	9660	0
76	20240329	181600	142365630	9660	9660	9660	9660	0
77	20240329	181500	142365630	9660	9660	9660	9660	0
78	20240329	181400	142365630	9660	9660	9660	9660	0
79	20240329	181300	142365630	9660	9660	9660	9660	0
80	20240329	181200	142365630	9660	9660	9660	9660	0
81	20240329	181100	142365630	9660	9660	9660	9660	0
82	20240329	181000	142365630	9660	9660	9660	9660	0
83	20240329	180900	142365630	9660	9660	9660	9660	0
84	20240329	180800	142365630	9660	9660	9660	9660	0
85	20240329	180700	142365630	9660	9660	9660	9660	0
86	20240329	180600	142365630	9660	9660	9660	9660	0
87	20240329	180500	142365630	9660	9660	9660	9660	0
88	20240329	180400	142365630	9660	9660	9660	9660	0
89	20240329	180300	142365630	9660	9660	9660	9660	0
90	20240329	180200	142365630	9660	9660	9660	9660	0
91	20240329	180100	142365630	9660	9660	9660	9660	0
92	20240329	180000	142365630	9660	9660	9660	9660	3245
93	20240329	175900	142365630	9660	9660	9660	9660	0
94	20240329	175800	142365630	9660	9660	9660	9660	0
95	20240329	175700	142365630	9660	9660	9660	9660	0
96	20240329	175600	142365630	9660	9660	9660	9660	0
97	20240329	175500	142365630	9660	9660	9660	9660	0
98	20240329	175400	142365630	9660	9660	9660	9660	0
99	20240329	175300	142365630	9660	9660	9660	9660	0
100	20240329	175200	142365630	9660	9660	9660	9660	0
101	20240329	175100	142365630	9660	9660	9660	9660	0
102	20240329	175000	142365630	9660	9660	9660	9660	0
103	20240329	174900	142365630	9660	9660	9660	9660	0
104	20240329	174800	142365630	9660	9660	9660	9660	0
105	20240329	174700	142365630	9660	9660	9660	9660	0
106	20240329	174600	142365630	9660	9660	9660	9660	0
107	20240329	174500	142365630	9660	9660	9660	9660	0
108	20240329	174400	142365630	9660	9660	9660	9660	0
109	20240329	174300	142365630	9660	9660	9660	9660	0
110	20240329	174200	142365630	9660	9660	9660	9660	0
111	20240329	174100	142365630	9660	9660	9660	9660	0
112	20240329	174000	142365630	9660	9660	9660	9660	0
113	20240329	173900	142365630	9660	9660	9660	9660	0
114	20240329	173800	142365630	9660	9660	9660	9660	0
115	20240329	173700	142365630	9660	9660	9660	9660	0
116	20240329	173600	142365630	9660	9660	9660	9660	0
117	20240329	173500	142365630	9660	9660	9660	9660	0
118	20240329	173400	142365630	9660	9660	9660	9660	0
119	20240329	173300	142365630	9660	9660	9660	9660	0
120	20240329	173200	142365630	9660	9660	9660	9660	0
121	20240329	173100	142365630	9660	9660	9660	9660	0
122	20240329	173000	142365630	9660	9660	9660	9660	3245
123	20240329	172900	142365630	9660	9660	9660	9660	0
124	20240329	172800	142365630	9660	9660	9660	9660	0
125	20240329	172700	142365630	9660	9660	9660	9660	0
126	20240329	172600	142365630	9660	9660	9660	9660	0
127	20240329	172500	142365630	9660	9660	9660	9660	0
128	20240329	172400	142365630	9660	9660	9660	9660	0
129	20240329	172300	142365630	9660	9660	9660	9660	0
130	20240329	172200	142365630	9660	9660	9660	9660	0
131	20240329	172100	142365630	9660	9660	9660	9660	0
132	20240329	172000	142365630	9660	9660	9660	9660	0
133	20240329	171900	142365630	9660	9660	9660	9660	0
134	20240329	171800	142365630	9660	9660	9660	9660	0
135	20240329	171700	142365630	9660	9660	9660	9660	0
136	20240329	171600	142365630	9660	9660	9660	9660	0
137	20240329	171500	142365630	9660	9660	9660	9660	0
138	20240329	171400	142365630	9660	9660	9660	9660	0
139	20240329	171300	142365630	9660	9660	9660	9660	0
140	20240329	171200	142365630	9660	9660	9660	9660	0
141	20240329	171100	142365630	9660	9660	9660	9660	0
142	20240329	171000	142365630	9660	9660	9660	9660	0
143	20240329	170900	142365630	9660	9660	9660	9660	0
144	20240329	170800	142365630	9660	9660	9660	9660	0
145	20240329	170700	142365630	9660	9660	9660	9660	0
146	20240329	170600	142365630	9660	9660	9660	9660	0
147	20240329	170500	142365630	9660	9660	9660	9660	0
148	20240329	170400	142365630	9660	9660	9660	9660	0
149	20240329	170300	142365630	9660	9660	9660	9660	0
150	20240329	170200	142365630	9660	9660	9660	9660	0
151	20240329	170100	142365630	9660	9660	9660	9660	0
152	20240329	170000	142365630	9660	9660	9660	9660	3245
153	20240329	165900	142365630	9660	9660	9660	9660	0
154	20240329	165800	142365630	9660	9660	9660	9660	0
155	20240329	165700	142365630	9660	9660	9660	9660	0
156	20240329	165600	142365630	9660	9660	9660	9660	0
157	20240329	165500	142365630	9660	9660	9660	9660	0
158	20240329	165400	142365630	9660	9660	9660	9660	0
159	20240329	165300	142365630	9660	9660	9660	9660	0
160	20240329	165200	142365630	9660	9660	9660	9660	0
161	20240329	165100	142365630	9660	9660	9660	9660	0
162	20240329	165000	142365630	9660	9660	9660	9660	0
163	20240329	164900	142365630	9660	9660	9660	9660	0
164	20240329	164800	142365630	9660	9660	9660	9660	0
165	20240329	164700	142365630	9660	9660	9660	9660	0
166	20240329	164600	142365630	9660	9660	9660	9660	0
167	20240329	164500	142365630	9660	9660	9660	9660	0
168	20240329	164400	142365630	9660	9660	9660	9660	0
169	20240329	164300	142365630	9660	9660	9660	9660	0
170	20240329	164200	142365630	9660	9660	9660	9660	0
171	20240329	164100	142365630	9660	9660	9660	9660	0
172	20240329	164000	142365630	9660	9660	9660	9660	0
173	20240329	163900	142365630	9660	9660	9660	9660	0
174	20240329	163800	142365630	9660	9660	9660	9660	0
175	20240329	163700	142365630	9660	9660	9660	9660	0
176	20240329	163600	142365630	9660	9660	9660	9660	0
177	20240329	163500	142365630	9660	9660	9660	9660	0
178	20240329	163400	142365630	9660	9660	9660	9660	0
179	20240329	163300	142365630	9660	9660	9660	9660	0
180	20240329	163200	142365630	9660	9660	9660	9660	0
181	20240329	163100	142365630	9660	9660	9660	9660	0
182	20240329	163000	142365630	9660	9660	9660	9660	3245
183	20240329	162900	142365630	9660	9660	9660	9660	0
184	20240329	162800	142365630	9660	9660	9660	9660	0
185	20240329	162700	142365630	9660	9660	9660	9660	0
186	20240329	162600	142365630	9660	9660	9660	9660	0
187	20240329	162500	142365630	9660	9660	9660	9660	0
188	20240329	162400	142365630	9660	9660	9660	9660	0
189	20240329	162300	142365630	9660	9660	9660	9660	0
190	20240329	162200	142365630	9660	9660	9660	9660	0
191	20240329	162100	142365630	9660	9660	9660	9660	0
192	20240329	162000	142365630	9660	9660	9660	9660	0
193	20240329	161900	142365630	9660	9660	9660	9660	0
194	20240329	161800	142365630	9660	9660	9660	9660	0
195	20240329	161700	142365630	9660	9660	9660	9660	0
196	20240329	161600	142365630	9660	9660	9660	9660	0
197	20240329	161500	142365630	9660	9660	9660	9660	0
198	20240329	161400	142365630	9660	9660	9660	9660	0
199	20240329	161300	142365630	9660	9660	9660	9660	0
200	20240329	161200	142365630	9660	9660	9660	9660	0
201	20240329	161100	142365630	9660	9660	9660	9660	0
202	20240329	161000	142365630	9660	9660	9660	9660	0
203	20240329	160900	142365630	9660	9660	9660	9660	0
204	20240329	160800	142365630	9660	9660	9660	9660	0
205	20240329	160700	142365630	9660	9660	9660	9660	0
206	20240329	160600	142365630	9660	9660	9660	9660	0
207	20240329	160500	142365630	9660	9660	9660	9660	0
208	20240329	160400	142365630	9660	9660	9660	9660	0
209	20240329	160300	142365630	9660	9660	9660	9660	0
210	20240329	160200	142365630	9660	9660	9660	9660	0
211	20240329	160100	142365630	9660	9660	9660	9660	0
212	20240329	160000	142365630	9660	9660	9660	9660	3245
213	20240329	155900	142365630	9660	9660	9660	9660	0
214	20240329	155800	142365630	9660	9660	9660	9660	0
215	20240329	155700	142365630	9660	9660	9660	9660	0
216	20240329	155600	142365630	9660	9660	9660	9660	0
217	20240329	155500	142365630	9660	9660	9660	9660	0
218	20240329	155400	142365630	9660	9660	9660	9660	0
219	20240329	155300	142365630	9660	9660	9660	9660	0
220	20240329	155200	142365630	9660	9660	9660	9660	0
221	20240329	155100	142365630	9660	9660	9660	9660	0
222	20240329	155000	142365630	9660	9660	9660	9660	0
223	20240329	154900	142365630	9660	9660	9660	9660	0
224	20240329	154800	142365630	9660	9660	9660	9660	0
225	20240329	154700	142365630	9660	9660	9660	9660	0
226	20240329	154600	142365630	9660	9660	9660	9660	0
227	20240329	154500	142365630	9660	9660	9660	9660	0
228	20240329	154400	142365630	9660	9660	9660	9660	0
229	20240329	154300	142365630	9660	9660	9660	9660	0
230	20240329	154200	142365630	9660	9660	9660	9660	0
231	20240329	154100	142365630	9660	9660	9660	9660	0
232	20240329	154000	142365630	9660	9660	9660	9660	0
233	20240329	153900	142365630	9660	9660	9660	9660	0
234	20240329	153800	142365630	9660	9660	9660	9660	0
235	20240329	153700	142365630	9660	9660	9660	9660	0
236	20240329	153600	142365630	9660	9660	9660	9660	0
237	20240329	153500	142365630	9660	9660	9660	9660	0
238	20240329	153400	142365630	9660	9660	9660	9660	0
239	20240329	153300	142365630	9660	9660	9660	9660	0
240	20240329	153200	142365630	9660	9660	9660	9660	0
241	20240329	153100	142365630	9660	9660	9660	9660	0
242	20240329	153000	142365630	9660	9660	9660	9660	6490
243	20240329	152900	111018930	9720	9720	9720	9720	0
244	20240329	152800	111018930	9720	9720	9720	9720	0
245	20240329	152700	111018930	9720	9720	9720	9720	0
246	20240329	152600	111018930	9720	9720	9720	9720	0
247	20240329	152500	111018930	9720	9720	9720	9720	0
248	20240329	152400	111018930	9720	9720	9720	9720	0
249	20240329	152300	111018930	9720	9720	9720	9720	0
250	20240329	152200	111018930	9720	9720	9720	9720	0
251	20240329	152100	111018930	9720	9720	9720	9720	0
252	20240329	152000	111018930	9720	9720	9720	9720	0
253	20240329	151900	111018930	9720	9720	9720	9720	0
254	20240329	151800	111018930	9720	9720	9720	9720	0
255	20240329	151700	111018930	9720	9720	9720	9720	0
256	20240329	151600	111018930	9720	9720	9720	9720	5
257	20240329	151500	110970330	9720	9720	9720	9720	5
258	20240329	151400	110921730	9720	9670	9720	9670	259
259	20240329	151300	108416980	9680	9680	9680	9680	2
260	20240329	151200	108397620	9680	9680	9680	9680	0
261	20240329	151100	108397620	9680	9680	9680	9680	11
262	20240329	151000	108291140	9680	9670	9680	9670	113
263	20240329	150900	107198330	9680	9700	9720	9680	2113
264	20240329	150800	86734600	9690	9690	9690	9690	0
265	20240329	150700	86734600	9690	9690	9690	9690	0
266	20240329	150600	86734600	9690	9720	9720	9690	293
267	20240329	150500	83894840	9720	9720	9720	9720	5
268	20240329	150400	83846240	9720	9720	9720	9720	0
269	20240329	150300	83846240	9720	9720	9720	9720	1
270	20240329	150200	83836520	9720	9720	9720	9720	5
271	20240329	150100	83787920	9710	9710	9710	9710	0
272	20240329	150000	83787920	9710	9710	9710	9710	0
273	20240329	145900	83787920	9710	9710	9710	9710	0
274	20240329	145800	83787920	9710	9710	9710	9710	0
275	20240329	145700	83787920	9710	9710	9710	9710	0
276	20240329	145600	83787920	9710	9710	9710	9710	3
277	20240329	145500	83758790	9700	9700	9700	9700	1
278	20240329	145400	83749090	9710	9710	9710	9710	0
279	20240329	145300	83749090	9710	9710	9710	9710	33
280	20240329	145200	83428660	9720	9720	9720	9720	0
281	20240329	145100	83428660	9720	9720	9720	9720	5
282	20240329	145000	83380060	9700	9700	9700	9700	0
283	20240329	144900	83380060	9700	9700	9700	9700	0
284	20240329	144800	83380060	9700	9700	9700	9700	5
285	20240329	144700	83331560	9700	9700	9700	9700	5
286	20240329	144600	83283060	9690	9690	9690	9690	50
287	20240329	144500	82798560	9700	9700	9700	9700	0
288	20240329	144400	82798560	9700	9700	9700	9700	0
289	20240329	144300	82798560	9700	9700	9700	9700	5
290	20240329	144200	82750060	9700	9700	9700	9700	8
291	20240329	144100	82672460	9700	9700	9700	9700	0
292	20240329	144000	82672460	9700	9700	9700	9700	0
293	20240329	143900	82672460	9700	9710	9720	9700	46
294	20240329	143800	82225830	9710	9710	9710	9710	0
295	20240329	143700	82225830	9710	9710	9710	9710	3
296	20240329	143600	82196700	9730	9730	9730	9730	0
297	20240329	143500	82196700	9730	9730	9730	9730	0
298	20240329	143400	82196700	9730	9730	9730	9730	0
299	20240329	143300	82196700	9730	9730	9730	9730	5
300	20240329	143200	82148050	9730	9730	9730	9730	0
301	20240329	143100	82148050	9730	9730	9730	9730	0
302	20240329	143000	82148050	9730	9730	9730	9730	105
303	20240329	142900	81126400	9730	9730	9730	9730	0
304	20240329	142800	81126400	9730	9730	9730	9730	0
305	20240329	142700	81126400	9730	9730	9730	9730	5
306	20240329	142600	81077750	9730	9730	9730	9730	0
307	20240329	142500	81077750	9730	9730	9730	9730	5
308	20240329	142400	81029100	9730	9730	9730	9730	0
309	20240329	142300	81029100	9730	9730	9730	9730	0
310	20240329	142200	81029100	9730	9730	9730	9730	0
311	20240329	142100	81029100	9730	9730	9730	9730	5
312	20240329	142000	80980450	9730	9730	9730	9730	0
313	20240329	141900	80980450	9730	9730	9730	9730	0
314	20240329	141800	80980450	9730	9730	9730	9730	0
315	20240329	141700	80980450	9730	9730	9730	9730	0
316	20240329	141600	80980450	9730	9730	9730	9730	10
317	20240329	141500	80883150	9730	9730	9730	9730	10
318	20240329	141400	80785850	9730	9730	9730	9730	30
319	20240329	141300	80493950	9730	9730	9730	9730	0
320	20240329	141200	80493950	9730	9730	9730	9730	10
321	20240329	141100	80396650	9730	9730	9730	9730	0
322	20240329	141000	80396650	9730	9730	9730	9730	10
323	20240329	140900	80299350	9730	9730	9730	9730	0
324	20240329	140800	80299350	9730	9730	9730	9730	0
325	20240329	140700	80299350	9730	9730	9730	9730	0
326	20240329	140600	80299350	9730	9730	9730	9730	100
327	20240329	140500	79326350	9740	9700	9740	9700	261
328	20240329	140400	76785910	9690	9690	9690	9690	3
329	20240329	140300	76756840	9690	9690	9690	9690	15
330	20240329	140200	76611490	9690	9690	9690	9690	0
331	20240329	140100	76611490	9690	9690	9690	9690	0
332	20240329	140000	76611490	9690	9690	9690	9690	0
333	20240329	135900	76611490	9690	9690	9690	9690	0
334	20240329	135800	76611490	9690	9690	9690	9690	0
335	20240329	135700	76611490	9690	9690	9690	9690	0
336	20240329	135600	76611490	9690	9690	9690	9690	3
337	20240329	135500	76582420	9700	9700	9700	9700	0
338	20240329	135400	76582420	9700	9700	9700	9700	0
339	20240329	135300	76582420	9700	9700	9700	9700	0
340	20240329	135200	76582420	9700	9700	9700	9700	0
341	20240329	135100	76582420	9700	9700	9700	9700	0
342	20240329	135000	76582420	9700	9700	9700	9700	0
343	20240329	134900	76582420	9700	9700	9700	9700	5
344	20240329	134800	76533920	9670	9670	9670	9670	0
345	20240329	134700	76533920	9670	9670	9670	9670	0
346	20240329	134600	76533920	9670	9670	9670	9670	0
347	20240329	134500	76533920	9670	9670	9670	9670	0
348	20240329	134400	76533920	9670	9670	9670	9670	0
349	20240329	134300	76533920	9670	9670	9670	9670	0
350	20240329	134200	76533920	9670	9690	9690	9670	103
351	20240329	134100	75537780	9690	9690	9690	9690	0
352	20240329	134000	75537780	9690	9690	9690	9690	0
353	20240329	133900	75537780	9690	9690	9690	9690	10
354	20240329	133800	75440880	9690	9690	9690	9690	0
355	20240329	133700	75440880	9690	9690	9690	9690	5
356	20240329	133600	75392430	9690	9690	9690	9690	5
357	20240329	133500	75343980	9690	9690	9690	9690	3
358	20240329	133400	75314910	9690	9690	9690	9690	0
359	20240329	133300	75314910	9690	9690	9690	9690	0
360	20240329	133200	75314910	9690	9690	9690	9690	0
361	20240329	133100	75314910	9690	9690	9690	9690	1
362	20240329	133000	75305220	9690	9690	9690	9690	0
363	20240329	132900	75305220	9690	9690	9690	9690	0
364	20240329	132800	75305220	9690	9690	9690	9690	50
365	20240329	132700	74820720	9670	9670	9670	9670	0
366	20240329	132600	74820720	9670	9690	9690	9670	80
367	20240329	132500	74046660	9690	9690	9690	9690	0
368	20240329	132400	74046660	9690	9690	9690	9690	0
369	20240329	132300	74046660	9690	9690	9690	9690	0
370	20240329	132200	74046660	9690	9690	9690	9690	0
371	20240329	132100	74046660	9690	9690	9690	9690	0
372	20240329	132000	74046660	9690	9690	9690	9690	0
373	20240329	131900	74046660	9690	9690	9690	9690	5
374	20240329	131800	73998210	9690	9690	9690	9690	0
375	20240329	131700	73998210	9690	9690	9690	9690	1
376	20240329	131600	73988520	9680	9680	9680	9680	30
377	20240329	131500	73698120	9690	9690	9690	9690	0
378	20240329	131400	73698120	9690	9690	9690	9690	0
379	20240329	131300	73698120	9690	9690	9690	9690	0
380	20240329	131200	73698120	9690	9690	9690	9690	4
381	20240329	131100	73659360	9700	9700	9700	9700	0
382	20240329	131000	73659360	9700	9700	9700	9700	0
383	20240329	130900	73659360	9700	9700	9700	9700	0
384	20240329	130800	73659360	9700	9700	9700	9700	0
385	20240329	130700	73659360	9700	9700	9700	9700	0
386	20240329	130600	73659360	9700	9700	9700	9700	0
387	20240329	130500	73659360	9700	9700	9700	9700	5
388	20240329	130400	73610860	9690	9690	9690	9690	0
389	20240329	130300	73610860	9690	9690	9690	9690	0
390	20240329	130200	73610860	9690	9690	9690	9690	0
391	20240329	130100	73610860	9690	9690	9690	9690	0
392	20240329	130000	73610860	9690	9690	9690	9690	1
393	20240329	125900	73601170	9700	9700	9700	9700	0
394	20240329	125800	73601170	9700	9700	9700	9700	0
395	20240329	125700	73601170	9700	9700	9700	9700	0
396	20240329	125600	73601170	9700	9700	9700	9700	0
397	20240329	125500	73601170	9700	9700	9700	9700	5
398	20240329	125400	73552670	9690	9690	9690	9690	0
399	20240329	125300	73552670	9690	9690	9690	9690	0
400	20240329	125200	73552670	9690	9690	9690	9690	1
401	20240329	125100	73542980	9700	9700	9700	9700	5
402	20240329	125000	73494480	9700	9700	9700	9700	0
403	20240329	124900	73494480	9700	9700	9700	9700	0
404	20240329	124800	73494480	9700	9700	9700	9700	0
405	20240329	124700	73494480	9700	9700	9700	9700	0
406	20240329	124600	73494480	9700	9700	9700	9700	0
407	20240329	124500	73494480	9700	9700	9700	9700	0
408	20240329	124400	73494480	9700	9700	9700	9700	0
409	20240329	124300	73494480	9700	9700	9700	9700	110
410	20240329	124200	72427480	9690	9690	9690	9690	0
411	20240329	124100	72427480	9690	9690	9690	9690	0
412	20240329	124000	72427480	9690	9690	9690	9690	3
413	20240329	123900	72398410	9690	9690	9690	9690	0
414	20240329	123800	72398410	9690	9690	9690	9690	0
415	20240329	123700	72398410	9690	9690	9690	9690	3
416	20240329	123600	72369340	9690	9680	9690	9680	50
417	20240329	123500	71885310	9680	9680	9680	9680	0
418	20240329	123400	71885310	9680	9680	9680	9680	2
419	20240329	123300	71865950	9680	9680	9680	9680	3
420	20240329	123200	71836910	9700	9700	9700	9700	0
421	20240329	123100	71836910	9700	9700	9700	9700	0
422	20240329	123000	71836910	9700	9700	9700	9700	0
423	20240329	122900	71836910	9700	9700	9700	9700	5
424	20240329	122800	71788410	9700	9690	9700	9690	10
425	20240329	122700	71691460	9680	9680	9680	9680	0
426	20240329	122600	71691460	9680	9680	9680	9680	0
427	20240329	122500	71691460	9680	9680	9680	9680	0
428	20240329	122400	71691460	9680	9680	9680	9680	0
429	20240329	122300	71691460	9680	9680	9680	9680	0
430	20240329	122200	71691460	9680	9680	9680	9680	193
431	20240329	122100	69823220	9680	9680	9680	9680	0
432	20240329	122000	69823220	9680	9680	9680	9680	0
433	20240329	121900	69823220	9680	9680	9680	9680	5
434	20240329	121800	69774820	9680	9680	9680	9680	0
435	20240329	121700	69774820	9680	9680	9680	9680	0
436	20240329	121600	69774820	9680	9680	9680	9680	0
437	20240329	121500	69774820	9680	9680	9680	9680	0
438	20240329	121400	69774820	9680	9680	9680	9680	0
439	20240329	121300	69774820	9680	9680	9680	9680	0
440	20240329	121200	69774820	9680	9680	9680	9680	0
441	20240329	121100	69774820	9680	9680	9680	9680	5
442	20240329	121000	69726420	9680	9680	9680	9680	0
443	20240329	120900	69726420	9680	9680	9680	9680	0
444	20240329	120800	69726420	9680	9680	9680	9680	0
445	20240329	120700	69726420	9680	9680	9680	9680	0
446	20240329	120600	69726420	9680	9680	9680	9680	0
447	20240329	120500	69726420	9680	9680	9680	9680	0
448	20240329	120400	69726420	9680	9680	9680	9680	0
449	20240329	120300	69726420	9680	9680	9680	9680	0
450	20240329	120200	69726420	9680	9680	9680	9680	0
451	20240329	120100	69726420	9680	9680	9680	9680	3
452	20240329	120000	69697380	9680	9680	9680	9680	1
453	20240329	115900	69687700	9660	9660	9660	9660	0
454	20240329	115800	69687700	9660	9660	9660	9660	0
455	20240329	115700	69687700	9660	9660	9660	9660	0
456	20240329	115600	69687700	9660	9660	9660	9660	0
457	20240329	115500	69687700	9660	9660	9660	9660	542
458	20240329	115400	64451980	9660	9660	9660	9660	224
459	20240329	115300	62288140	9670	9670	9670	9670	0
460	20240329	115200	62288140	9670	9670	9670	9670	1016
461	20240329	115100	52463420	9680	9680	9680	9680	1
462	20240329	115000	52453740	9680	9680	9680	9680	5
463	20240329	114900	52405340	9680	9680	9680	9680	10
464	20240329	114800	52308540	9680	9680	9680	9680	310
465	20240329	114700	49307740	9680	9680	9680	9680	0
466	20240329	114600	49307740	9680	9680	9680	9680	0
467	20240329	114500	49307740	9680	9680	9680	9680	5
468	20240329	114400	49259340	9680	9680	9680	9680	0
469	20240329	114300	49259340	9680	9680	9680	9680	0
470	20240329	114200	49259340	9680	9680	9680	9680	9
471	20240329	114100	49172220	9680	9680	9680	9680	90
472	20240329	114000	48301020	9680	9680	9680	9680	0
473	20240329	113900	48301020	9680	9680	9680	9680	28
474	20240329	113800	48029980	9690	9690	9690	9690	7
475	20240329	113700	47962150	9690	9690	9690	9690	3
476	20240329	113600	47933080	9680	9680	9680	9680	0
477	20240329	113500	47933080	9680	9680	9680	9680	100
478	20240329	113400	46965080	9690	9690	9690	9690	0
479	20240329	113300	46965080	9690	9700	9700	9690	12
480	20240329	113200	46848750	9700	9700	9700	9700	5
481	20240329	113100	46800250	9700	9700	9700	9700	0
482	20240329	113000	46800250	9700	9700	9700	9700	5
483	20240329	112900	46751750	9700	9700	9700	9700	5
484	20240329	112800	46703250	9690	9690	9690	9690	3
485	20240329	112700	46674180	9680	9680	9680	9680	0
486	20240329	112600	46674180	9680	9680	9680	9680	0
487	20240329	112500	46674180	9680	9680	9680	9680	0
488	20240329	112400	46674180	9680	9680	9680	9680	0
489	20240329	112300	46674180	9680	9680	9680	9680	0
490	20240329	112200	46674180	9680	9680	9680	9680	0
491	20240329	112100	46674180	9680	9680	9680	9680	0
492	20240329	112000	46674180	9680	9680	9680	9680	0
493	20240329	111900	46674180	9680	9680	9680	9680	88
494	20240329	111800	45822340	9680	9680	9680	9680	0
495	20240329	111700	45822340	9680	9680	9680	9680	0
496	20240329	111600	45822340	9680	9680	9680	9680	25
497	20240329	111500	45580340	9670	9670	9670	9670	0
498	20240329	111400	45580340	9670	9680	9680	9670	154
499	20240329	111300	44091080	9680	9680	9680	9680	2
500	20240329	111200	44071720	9680	9680	9680	9680	69
501	20240329	111100	43403800	9680	9680	9680	9680	2
502	20240329	111000	43384440	9680	9690	9690	9680	227
503	20240329	110900	41186090	9700	9700	9700	9700	9
504	20240329	110800	41098790	9690	9690	9690	9690	0
505	20240329	110700	41098790	9690	9690	9690	9690	0
506	20240329	110600	41098790	9690	9690	9690	9690	0
507	20240329	110500	41098790	9690	9690	9690	9690	0
508	20240329	110400	41098790	9690	9690	9690	9690	0
509	20240329	110300	41098790	9690	9700	9700	9690	150
510	20240329	110200	39645280	9710	9710	9710	9710	0
511	20240329	110100	39645280	9710	9710	9710	9710	0
512	20240329	110000	39645280	9710	9710	9710	9710	12
513	20240329	105900	39528760	9710	9710	9710	9710	127
514	20240329	105800	38295590	9720	9730	9730	9720	228
515	20240329	105700	36079300	9750	9750	9750	9750	0
516	20240329	105600	36079300	9750	9750	9750	9750	0
517	20240329	105500	36079300	9750	9750	9750	9750	0
518	20240329	105400	36079300	9750	9750	9750	9750	5
519	20240329	105300	36030550	9750	9750	9750	9750	5
520	20240329	105200	35981800	9720	9720	9720	9720	0
521	20240329	105100	35981800	9720	9720	9720	9720	0
522	20240329	105000	35981800	9720	9720	9720	9720	0
523	20240329	104900	35981800	9720	9720	9720	9720	0
524	20240329	104800	35981800	9720	9720	9720	9720	0
525	20240329	104700	35981800	9720	9720	9720	9720	0
526	20240329	104600	35981800	9720	9750	9750	9720	102
527	20240329	104500	34990330	9750	9750	9750	9750	3
528	20240329	104400	34961080	9750	9750	9750	9750	0
529	20240329	104300	34961080	9750	9750	9750	9750	0
530	20240329	104200	34961080	9750	9750	9750	9750	0
531	20240329	104100	34961080	9750	9760	9760	9750	4
532	20240329	104000	34922050	9760	9760	9760	9760	0
533	20240329	103900	34922050	9760	9760	9760	9760	5
534	20240329	103800	34873250	9760	9760	9760	9760	0
535	20240329	103700	34873250	9760	9760	9760	9760	0
536	20240329	103600	34873250	9760	9760	9760	9760	5
537	20240329	103500	34824450	9760	9760	9760	9760	0
538	20240329	103400	34824450	9760	9760	9760	9760	87
539	20240329	103300	33975330	9760	9760	9760	9760	0
540	20240329	103200	33975330	9760	9760	9760	9760	101
541	20240329	103100	32989570	9760	9760	9760	9760	449
542	20240329	103000	28607330	9760	9760	9760	9760	363
543	20240329	102900	25064450	9760	9760	9760	9760	50
544	20240329	102800	24576450	9760	9760	9760	9760	5
545	20240329	102700	24527650	9710	9710	9710	9710	0
546	20240329	102600	24527650	9710	9710	9710	9710	0
547	20240329	102500	24527650	9710	9710	9710	9710	0
548	20240329	102400	24527650	9710	9710	9710	9710	0
549	20240329	102300	24527650	9710	9710	9710	9710	0
550	20240329	102200	24527650	9710	9710	9710	9710	0
551	20240329	102100	24527650	9710	9710	9710	9710	4
552	20240329	102000	24488810	9710	9710	9710	9710	2
553	20240329	101900	24469390	9710	9710	9710	9710	7
554	20240329	101800	24401420	9710	9710	9710	9710	5
555	20240329	101700	24352870	9710	9710	9710	9710	87
556	20240329	101600	23508100	9710	9710	9710	9710	6
557	20240329	101500	23449840	9710	9710	9710	9710	3
558	20240329	101400	23420710	9710	9710	9710	9710	5
559	20240329	101300	23372160	9710	9710	9710	9710	0
560	20240329	101200	23372160	9710	9710	9710	9710	5
561	20240329	101100	23323610	9710	9710	9710	9710	0
562	20240329	101000	23323610	9710	9710	9710	9710	0
563	20240329	100900	23323610	9710	9710	9710	9710	0
564	20240329	100800	23323610	9710	9710	9710	9710	72
565	20240329	100700	22624490	9710	9710	9710	9710	0
566	20240329	100600	22624490	9710	9710	9710	9710	0
567	20240329	100500	22624490	9710	9710	9710	9710	5
568	20240329	100400	22575940	9690	9690	9690	9690	0
569	20240329	100300	22575940	9690	9690	9690	9690	50
570	20240329	100200	22091440	9690	9690	9690	9690	0
571	20240329	100100	22091440	9690	9700	9700	9690	104
572	20240329	100000	21083020	9710	9710	9710	9710	1
573	20240329	095900	21073310	9710	9710	9710	9710	20
574	20240329	095800	20879110	9710	9710	9710	9710	0
575	20240329	095700	20879110	9710	9710	9710	9710	0
576	20240329	095600	20879110	9710	9710	9710	9710	0
577	20240329	095500	20879110	9710	9710	9710	9710	0
578	20240329	095400	20879110	9710	9710	9710	9710	1
579	20240329	095300	20869400	9710	9710	9710	9710	2
580	20240329	095200	20849980	9700	9700	9700	9700	0
581	20240329	095100	20849980	9700	9700	9700	9700	15
582	20240329	095000	20704480	9710	9710	9710	9710	0
583	20240329	094900	20704480	9710	9710	9710	9710	0
584	20240329	094800	20704480	9710	9710	9710	9710	0
585	20240329	094700	20704480	9710	9710	9710	9710	10
586	20240329	094600	20607380	9710	9710	9710	9710	65
587	20240329	094500	19976230	9710	9710	9710	9710	0
588	20240329	094400	19976230	9710	9710	9710	9710	0
589	20240329	094300	19976230	9710	9710	9710	9710	0
590	20240329	094200	19976230	9710	9710	9710	9710	11
591	20240329	094100	19869420	9710	9710	9710	9710	0
592	20240329	094000	19869420	9710	9710	9710	9710	0
593	20240329	093900	19869420	9710	9710	9710	9710	10
594	20240329	093800	19772320	9710	9710	9710	9710	0
595	20240329	093700	19772320	9710	9700	9710	9700	705
596	20240329	093600	12933660	9700	9700	9700	9700	0
597	20240329	093500	12933660	9700	9700	9700	9700	0
598	20240329	093400	12933660	9700	9700	9700	9700	0
599	20240329	093300	12933660	9700	9700	9700	9700	105
600	20240329	093200	11915160	9700	9700	9700	9700	0
601	20240329	093100	11915160	9700	9700	9700	9700	0
602	20240329	093000	11915160	9700	9700	9700	9700	0
603	20240329	092900	11915160	9700	9700	9700	9700	6
604	20240329	092800	11856960	9700	9700	9700	9700	0
605	20240329	092700	11856960	9700	9700	9700	9700	15
606	20240329	092600	11711460	9690	9690	9690	9690	5
607	20240329	092500	11663010	9700	9700	9700	9700	5
608	20240329	092400	11614510	9700	9700	9700	9690	11
609	20240329	092300	11507820	9700	9700	9700	9700	5
610	20240329	092200	11459320	9680	9680	9680	9680	0
611	20240329	092100	11459320	9680	9700	9700	9680	18
612	20240329	092000	11284960	9700	9700	9700	9700	1
613	20240329	091900	11275260	9680	9680	9680	9680	0
614	20240329	091800	11275260	9680	9680	9680	9680	3
615	20240329	091700	11246220	9670	9670	9670	9670	100
616	20240329	091600	10279220	9670	9670	9670	9670	0
617	20240329	091500	10279220	9670	9670	9670	9670	0
618	20240329	091400	10279220	9670	9670	9670	9670	380
619	20240329	091300	6604620	9670	9670	9670	9670	291
620	20240329	091200	3790650	9700	9700	9700	9700	0
621	20240329	091100	3790650	9700	9700	9700	9700	1
622	20240329	091000	3780950	9670	9670	9670	9670	0
623	20240329	090900	3780950	9670	9670	9670	9670	0
624	20240329	090800	3780950	9670	9670	9670	9670	380
625	20240329	090700	106350	9700	9700	9700	9700	0
626	20240329	090600	106350	9700	9700	9700	9700	1
627	20240329	090500	96650	9670	9670	9670	9670	0
628	20240329	090400	96650	9670	9670	9670	9670	0
629	20240329	090300	96650	9670	9670	9670	9670	0
630	20240329	090200	96650	9670	9670	9670	9670	5
631	20240329	090100	48300	9660	9660	9660	9660	0
632	20240329	090000	48300	9660	9660	9660	9660	5