KissMeData/368600/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	204800	189700090	5540	5540	5540	5540	63
3	20240329	204700	189700090	5540	5540	5540	5540	0
4	20240329	204600	189700090	5540	5540	5540	5540	0
5	20240329	204500	189700090	5540	5540	5540	5540	0
6	20240329	204400	189700090	5540	5540	5540	5540	0
7	20240329	204300	189700090	5540	5540	5540	5540	0
8	20240329	204200	189700090	5540	5540	5540	5540	0
9	20240329	204100	189700090	5540	5540	5540	5540	0
10	20240329	204000	189700090	5540	5540	5540	5540	0
11	20240329	203900	189700090	5540	5540	5540	5540	0
12	20240329	203800	189700090	5540	5540	5540	5540	0
13	20240329	203700	189700090	5540	5540	5540	5540	0
14	20240329	203600	189700090	5540	5540	5540	5540	0
15	20240329	203500	189700090	5540	5540	5540	5540	0
16	20240329	203400	189700090	5540	5540	5540	5540	0
17	20240329	203300	189700090	5540	5540	5540	5540	0
18	20240329	203200	189700090	5540	5540	5540	5540	0
19	20240329	203100	189700090	5540	5540	5540	5540	0
20	20240329	203000	189700090	5540	5540	5540	5540	0
21	20240329	202900	189700090	5540	5540	5540	5540	0
22	20240329	202800	189700090	5540	5540	5540	5540	0
23	20240329	202700	189700090	5540	5540	5540	5540	0
24	20240329	202600	189700090	5540	5540	5540	5540	0
25	20240329	202500	189700090	5540	5540	5540	5540	0
26	20240329	202400	189700090	5540	5540	5540	5540	0
27	20240329	202300	189700090	5540	5540	5540	5540	0
28	20240329	202200	189700090	5540	5540	5540	5540	0
29	20240329	202100	189700090	5540	5540	5540	5540	0
30	20240329	202000	189700090	5540	5540	5540	5540	0
31	20240329	201900	189700090	5540	5540	5540	5540	0
32	20240329	201800	189700090	5540	5540	5540	5540	63
33	20240329	201700	189700090	5540	5540	5540	5540	0
34	20240329	201600	189700090	5540	5540	5540	5540	0
35	20240329	201500	189700090	5540	5540	5540	5540	0
36	20240329	201400	189700090	5540	5540	5540	5540	0
37	20240329	201300	189700090	5540	5540	5540	5540	0
38	20240329	201200	189700090	5540	5540	5540	5540	0
39	20240329	201100	189700090	5540	5540	5540	5540	0
40	20240329	201000	189700090	5540	5540	5540	5540	0
41	20240329	200900	189700090	5540	5540	5540	5540	0
42	20240329	200800	189700090	5540	5540	5540	5540	0
43	20240329	200700	189700090	5540	5540	5540	5540	0
44	20240329	200600	189700090	5540	5540	5540	5540	0
45	20240329	200500	189700090	5540	5540	5540	5540	0
46	20240329	200400	189700090	5540	5540	5540	5540	0
47	20240329	200300	189700090	5540	5540	5540	5540	0
48	20240329	200200	189700090	5540	5540	5540	5540	0
49	20240329	200100	189700090	5540	5540	5540	5540	0
50	20240329	200000	189700090	5540	5540	5540	5540	0
51	20240329	195900	189700090	5540	5540	5540	5540	0
52	20240329	195800	189700090	5540	5540	5540	5540	0
53	20240329	195700	189700090	5540	5540	5540	5540	0
54	20240329	195600	189700090	5540	5540	5540	5540	0
55	20240329	195500	189700090	5540	5540	5540	5540	0
56	20240329	195400	189700090	5540	5540	5540	5540	0
57	20240329	195300	189700090	5540	5540	5540	5540	0
58	20240329	195200	189700090	5540	5540	5540	5540	0
59	20240329	195100	189700090	5540	5540	5540	5540	0
60	20240329	195000	189700090	5540	5540	5540	5540	0
61	20240329	194900	189700090	5540	5540	5540	5540	0
62	20240329	194800	189700090	5540	5540	5540	5540	63
63	20240329	194700	189700090	5540	5540	5540	5540	0
64	20240329	194600	189700090	5540	5540	5540	5540	0
65	20240329	194500	189700090	5540	5540	5540	5540	0
66	20240329	194400	189700090	5540	5540	5540	5540	0
67	20240329	194300	189700090	5540	5540	5540	5540	0
68	20240329	194200	189700090	5540	5540	5540	5540	0
69	20240329	194100	189700090	5540	5540	5540	5540	0
70	20240329	194000	189700090	5540	5540	5540	5540	0
71	20240329	193900	189700090	5540	5540	5540	5540	0
72	20240329	193800	189700090	5540	5540	5540	5540	0
73	20240329	193700	189700090	5540	5540	5540	5540	0
74	20240329	193600	189700090	5540	5540	5540	5540	0
75	20240329	193500	189700090	5540	5540	5540	5540	0
76	20240329	193400	189700090	5540	5540	5540	5540	0
77	20240329	193300	189700090	5540	5540	5540	5540	0
78	20240329	193200	189700090	5540	5540	5540	5540	0
79	20240329	193100	189700090	5540	5540	5540	5540	0
80	20240329	193000	189700090	5540	5540	5540	5540	0
81	20240329	192900	189700090	5540	5540	5540	5540	0
82	20240329	192800	189700090	5540	5540	5540	5540	0
83	20240329	192700	189700090	5540	5540	5540	5540	0
84	20240329	192600	189700090	5540	5540	5540	5540	0
85	20240329	192500	189700090	5540	5540	5540	5540	0
86	20240329	192400	189700090	5540	5540	5540	5540	0
87	20240329	192300	189700090	5540	5540	5540	5540	0
88	20240329	192200	189700090	5540	5540	5540	5540	0
89	20240329	192100	189700090	5540	5540	5540	5540	0
90	20240329	192000	189700090	5540	5540	5540	5540	0
91	20240329	191900	189700090	5540	5540	5540	5540	0
92	20240329	191800	189700090	5540	5540	5540	5540	63
93	20240329	191700	189700090	5540	5540	5540	5540	0
94	20240329	191600	189700090	5540	5540	5540	5540	0
95	20240329	191500	189700090	5540	5540	5540	5540	0
96	20240329	191400	189700090	5540	5540	5540	5540	0
97	20240329	191300	189700090	5540	5540	5540	5540	0
98	20240329	191200	189700090	5540	5540	5540	5540	0
99	20240329	191100	189700090	5540	5540	5540	5540	0
100	20240329	191000	189700090	5540	5540	5540	5540	0
101	20240329	190900	189700090	5540	5540	5540	5540	0
102	20240329	190800	189700090	5540	5540	5540	5540	0
103	20240329	190700	189700090	5540	5540	5540	5540	0
104	20240329	190600	189700090	5540	5540	5540	5540	0
105	20240329	190500	189700090	5540	5540	5540	5540	0
106	20240329	190400	189700090	5540	5540	5540	5540	0
107	20240329	190300	189700090	5540	5540	5540	5540	0
108	20240329	190200	189700090	5540	5540	5540	5540	0
109	20240329	190100	189700090	5540	5540	5540	5540	0
110	20240329	190000	189700090	5540	5540	5540	5540	0
111	20240329	185900	189700090	5540	5540	5540	5540	0
112	20240329	185800	189700090	5540	5540	5540	5540	0
113	20240329	185700	189700090	5540	5540	5540	5540	0
114	20240329	185600	189700090	5540	5540	5540	5540	0
115	20240329	185500	189700090	5540	5540	5540	5540	0
116	20240329	185400	189700090	5540	5540	5540	5540	0
117	20240329	185300	189700090	5540	5540	5540	5540	0
118	20240329	185200	189700090	5540	5540	5540	5540	0
119	20240329	185100	189700090	5540	5540	5540	5540	0
120	20240329	185000	189700090	5540	5540	5540	5540	0
121	20240329	184900	189700090	5540	5540	5540	5540	0
122	20240329	184800	189700090	5540	5540	5540	5540	63
123	20240329	184700	189700090	5540	5540	5540	5540	0
124	20240329	184600	189700090	5540	5540	5540	5540	0
125	20240329	184500	189700090	5540	5540	5540	5540	0
126	20240329	184400	189700090	5540	5540	5540	5540	0
127	20240329	184300	189700090	5540	5540	5540	5540	0
128	20240329	184200	189700090	5540	5540	5540	5540	0
129	20240329	184100	189700090	5540	5540	5540	5540	0
130	20240329	184000	189700090	5540	5540	5540	5540	0
131	20240329	183900	189700090	5540	5540	5540	5540	0
132	20240329	183800	189700090	5540	5540	5540	5540	0
133	20240329	183700	189700090	5540	5540	5540	5540	0
134	20240329	183600	189700090	5540	5540	5540	5540	0
135	20240329	183500	189700090	5540	5540	5540	5540	0
136	20240329	183400	189700090	5540	5540	5540	5540	0
137	20240329	183300	189700090	5540	5540	5540	5540	0
138	20240329	183200	189700090	5540	5540	5540	5540	0
139	20240329	183100	189700090	5540	5540	5540	5540	0
140	20240329	183000	189700090	5540	5540	5540	5540	0
141	20240329	182900	189700090	5540	5540	5540	5540	0
142	20240329	182800	189700090	5540	5540	5540	5540	0
143	20240329	182700	189700090	5540	5540	5540	5540	0
144	20240329	182600	189700090	5540	5540	5540	5540	0
145	20240329	182500	189700090	5540	5540	5540	5540	0
146	20240329	182400	189700090	5540	5540	5540	5540	0
147	20240329	182300	189700090	5540	5540	5540	5540	0
148	20240329	182200	189700090	5540	5540	5540	5540	0
149	20240329	182100	189700090	5540	5540	5540	5540	0
150	20240329	182000	189700090	5540	5540	5540	5540	0
151	20240329	181900	189700090	5540	5540	5540	5540	0
152	20240329	181800	189700090	5540	5540	5540	5540	63
153	20240329	181700	189700090	5540	5540	5540	5540	0
154	20240329	181600	189700090	5540	5540	5540	5540	0
155	20240329	181500	189700090	5540	5540	5540	5540	0
156	20240329	181400	189700090	5540	5540	5540	5540	0
157	20240329	181300	189700090	5540	5540	5540	5540	0
158	20240329	181200	189700090	5540	5540	5540	5540	0
159	20240329	181100	189700090	5540	5540	5540	5540	0
160	20240329	181000	189700090	5540	5540	5540	5540	0
161	20240329	180900	189700090	5540	5540	5540	5540	0
162	20240329	180800	189700090	5540	5540	5540	5540	0
163	20240329	180700	189700090	5540	5540	5540	5540	0
164	20240329	180600	189700090	5540	5540	5540	5540	0
165	20240329	180500	189700090	5540	5540	5540	5540	0
166	20240329	180400	189700090	5540	5540	5540	5540	0
167	20240329	180300	189700090	5540	5540	5540	5540	0
168	20240329	180200	189700090	5540	5540	5540	5540	0
169	20240329	180100	189700090	5540	5540	5540	5540	0
170	20240329	180000	189700090	5540	5540	5540	5540	0
171	20240329	175900	189700090	5540	5540	5540	5540	0
172	20240329	175800	189700090	5540	5540	5540	5540	0
173	20240329	175700	189700090	5540	5540	5540	5540	0
174	20240329	175600	189700090	5540	5540	5540	5540	0
175	20240329	175500	189700090	5540	5540	5540	5540	0
176	20240329	175400	189700090	5540	5540	5540	5540	0
177	20240329	175300	189700090	5540	5540	5540	5540	0
178	20240329	175200	189700090	5540	5540	5540	5540	0
179	20240329	175100	189700090	5540	5540	5540	5540	0
180	20240329	175000	189700090	5540	5540	5540	5540	0
181	20240329	174900	189700090	5540	5540	5540	5540	0
182	20240329	174800	189700090	5540	5540	5540	5540	63
183	20240329	174700	189700090	5540	5540	5540	5540	0
184	20240329	174600	189700090	5540	5540	5540	5540	0
185	20240329	174500	189700090	5540	5540	5540	5540	0
186	20240329	174400	189700090	5540	5540	5540	5540	0
187	20240329	174300	189700090	5540	5540	5540	5540	0
188	20240329	174200	189700090	5540	5540	5540	5540	0
189	20240329	174100	189700090	5540	5540	5540	5540	0
190	20240329	174000	189700090	5540	5540	5540	5540	0
191	20240329	173900	189700090	5540	5540	5540	5540	0
192	20240329	173800	189700090	5540	5540	5540	5540	0
193	20240329	173700	189700090	5540	5540	5540	5540	0
194	20240329	173600	189700090	5540	5540	5540	5540	0
195	20240329	173500	189700090	5540	5540	5540	5540	0
196	20240329	173400	189700090	5540	5540	5540	5540	0
197	20240329	173300	189700090	5540	5540	5540	5540	0
198	20240329	173200	189700090	5540	5540	5540	5540	0
199	20240329	173100	189700090	5540	5540	5540	5540	0
200	20240329	173000	189700090	5540	5540	5540	5540	0
201	20240329	172900	189700090	5540	5540	5540	5540	0
202	20240329	172800	189700090	5540	5540	5540	5540	0
203	20240329	172700	189700090	5540	5540	5540	5540	0
204	20240329	172600	189700090	5540	5540	5540	5540	0
205	20240329	172500	189700090	5540	5540	5540	5540	0
206	20240329	172400	189700090	5540	5540	5540	5540	0
207	20240329	172300	189700090	5540	5540	5540	5540	0
208	20240329	172200	189700090	5540	5540	5540	5540	0
209	20240329	172100	189700090	5540	5540	5540	5540	0
210	20240329	172000	189700090	5540	5540	5540	5540	0
211	20240329	171900	189700090	5540	5540	5540	5540	0
212	20240329	171800	189700090	5540	5540	5540	5540	63
213	20240329	171700	189700090	5540	5540	5540	5540	0
214	20240329	171600	189700090	5540	5540	5540	5540	0
215	20240329	171500	189700090	5540	5540	5540	5540	0
216	20240329	171400	189700090	5540	5540	5540	5540	0
217	20240329	171300	189700090	5540	5540	5540	5540	0
218	20240329	171200	189700090	5540	5540	5540	5540	0
219	20240329	171100	189700090	5540	5540	5540	5540	0
220	20240329	171000	189700090	5540	5540	5540	5540	0
221	20240329	170900	189700090	5540	5540	5540	5540	0
222	20240329	170800	189700090	5540	5540	5540	5540	0
223	20240329	170700	189700090	5540	5540	5540	5540	0
224	20240329	170600	189700090	5540	5540	5540	5540	0
225	20240329	170500	189700090	5540	5540	5540	5540	0
226	20240329	170400	189700090	5540	5540	5540	5540	0
227	20240329	170300	189700090	5540	5540	5540	5540	0
228	20240329	170200	189700090	5540	5540	5540	5540	0
229	20240329	170100	189700090	5540	5540	5540	5540	0
230	20240329	170000	189700090	5540	5540	5540	5540	0
231	20240329	165900	189700090	5540	5540	5540	5540	0
232	20240329	165800	189700090	5540	5540	5540	5540	0
233	20240329	165700	189700090	5540	5540	5540	5540	0
234	20240329	165600	189700090	5540	5540	5540	5540	0
235	20240329	165500	189700090	5540	5540	5540	5540	0
236	20240329	165400	189700090	5540	5540	5540	5540	0
237	20240329	165300	189700090	5540	5540	5540	5540	0
238	20240329	165200	189700090	5540	5540	5540	5540	0
239	20240329	165100	189700090	5540	5540	5540	5540	0
240	20240329	165000	189700090	5540	5540	5540	5540	0
241	20240329	164900	189700090	5540	5540	5540	5540	0
242	20240329	164800	189700090	5540	5540	5540	5540	63
243	20240329	164700	189700090	5540	5540	5540	5540	0
244	20240329	164600	189700090	5540	5540	5540	5540	0
245	20240329	164500	189700090	5540	5540	5540	5540	0
246	20240329	164400	189700090	5540	5540	5540	5540	0
247	20240329	164300	189700090	5540	5540	5540	5540	0
248	20240329	164200	189700090	5540	5540	5540	5540	0
249	20240329	164100	189700090	5540	5540	5540	5540	0
250	20240329	164000	189700090	5540	5540	5540	5540	0
251	20240329	163900	189700090	5540	5540	5540	5540	0
252	20240329	163800	189700090	5540	5540	5540	5540	0
253	20240329	163700	189700090	5540	5540	5540	5540	0
254	20240329	163600	189700090	5540	5540	5540	5540	0
255	20240329	163500	189700090	5540	5540	5540	5540	0
256	20240329	163400	189700090	5540	5540	5540	5540	0
257	20240329	163300	189700090	5540	5540	5540	5540	0
258	20240329	163200	189700090	5540	5540	5540	5540	0
259	20240329	163100	189700090	5540	5540	5540	5540	0
260	20240329	163000	189700090	5540	5540	5540	5540	0
261	20240329	162900	189700090	5540	5540	5540	5540	0
262	20240329	162800	189700090	5540	5540	5540	5540	0
263	20240329	162700	189700090	5540	5540	5540	5540	0
264	20240329	162600	189700090	5540	5540	5540	5540	0
265	20240329	162500	189700090	5540	5540	5540	5540	0
266	20240329	162400	189700090	5540	5540	5540	5540	0
267	20240329	162300	189700090	5540	5540	5540	5540	0
268	20240329	162200	189700090	5540	5540	5540	5540	0
269	20240329	162100	189700090	5540	5540	5540	5540	0
270	20240329	162000	189700090	5540	5540	5540	5540	0
271	20240329	161900	189700090	5540	5540	5540	5540	0
272	20240329	161800	189700090	5540	5540	5540	5540	63
273	20240329	161700	189700090	5540	5540	5540	5540	0
274	20240329	161600	189700090	5540	5540	5540	5540	0
275	20240329	161500	189700090	5540	5540	5540	5540	0
276	20240329	161400	189700090	5540	5540	5540	5540	0
277	20240329	161300	189700090	5540	5540	5540	5540	0
278	20240329	161200	189700090	5540	5540	5540	5540	0
279	20240329	161100	189700090	5540	5540	5540	5540	0
280	20240329	161000	189700090	5540	5540	5540	5540	0
281	20240329	160900	189700090	5540	5540	5540	5540	0
282	20240329	160800	189700090	5540	5540	5540	5540	0
283	20240329	160700	189700090	5540	5540	5540	5540	0
284	20240329	160600	189700090	5540	5540	5540	5540	0
285	20240329	160500	189700090	5540	5540	5540	5540	0
286	20240329	160400	189700090	5540	5540	5540	5540	0
287	20240329	160300	189700090	5540	5540	5540	5540	0
288	20240329	160200	189700090	5540	5540	5540	5540	0
289	20240329	160100	189700090	5540	5540	5540	5540	0
290	20240329	160000	189700090	5540	5540	5540	5540	0
291	20240329	155900	189700090	5540	5540	5540	5540	0
292	20240329	155800	189700090	5540	5540	5540	5540	0
293	20240329	155700	189700090	5540	5540	5540	5540	0
294	20240329	155600	189700090	5540	5540	5540	5540	0
295	20240329	155500	189700090	5540	5540	5540	5540	0
296	20240329	155400	189700090	5540	5540	5540	5540	0
297	20240329	155300	189700090	5540	5540	5540	5540	0
298	20240329	155200	189700090	5540	5540	5540	5540	0
299	20240329	155100	189700090	5540	5540	5540	5540	0
300	20240329	155000	189700090	5540	5540	5540	5540	0
301	20240329	154900	189700090	5540	5540	5540	5540	0
302	20240329	154800	189700090	5540	5540	5540	5540	63
303	20240329	154700	189700090	5540	5540	5540	5540	0
304	20240329	154600	189700090	5540	5540	5540	5540	0
305	20240329	154500	189700090	5540	5540	5540	5540	0
306	20240329	154400	189700090	5540	5540	5540	5540	0
307	20240329	154300	189700090	5540	5540	5540	5540	0
308	20240329	154200	189700090	5540	5540	5540	5540	0
309	20240329	154100	189700090	5540	5540	5540	5540	0
310	20240329	154000	189700090	5540	5540	5540	5540	0
311	20240329	153900	189700090	5540	5540	5540	5540	0
312	20240329	153800	189700090	5540	5540	5540	5540	0
313	20240329	153700	189700090	5540	5540	5540	5540	0
314	20240329	153600	189700090	5540	5540	5540	5540	0
315	20240329	153500	189700090	5540	5540	5540	5540	0
316	20240329	153400	189700090	5540	5540	5540	5540	0
317	20240329	153300	189700090	5540	5540	5540	5540	0
318	20240329	153200	189700090	5540	5540	5540	5540	0
319	20240329	153100	189700090	5540	5540	5540	5540	0
320	20240329	153000	189700090	5540	5540	5540	5540	63
321	20240329	152900	189351070	5550	5550	5550	5550	0
322	20240329	152800	189351070	5550	5550	5550	5550	0
323	20240329	152700	189351070	5550	5550	5550	5550	0
324	20240329	152600	189351070	5550	5550	5550	5550	0
325	20240329	152500	189351070	5550	5550	5550	5550	0
326	20240329	152400	189351070	5550	5550	5550	5550	0
327	20240329	152300	189351070	5550	5550	5550	5550	0
328	20240329	152200	189351070	5550	5550	5550	5550	0
329	20240329	152100	189351070	5550	5550	5550	5550	0
330	20240329	152000	189351070	5550	5550	5550	5550	0
331	20240329	151900	189351070	5550	5530	5550	5530	4
332	20240329	151800	189328930	5540	5540	5540	5540	66
333	20240329	151700	188963290	5540	5550	5550	5540	521
334	20240329	151600	186076940	5550	5540	5550	5540	2
335	20240329	151500	186065850	5540	5540	5540	5540	0
336	20240329	151400	186065850	5540	5540	5540	5540	42
337	20240329	151300	185833170	5550	5540	5550	5540	44
338	20240329	151200	185589390	5540	5540	5540	5540	42
339	20240329	151100	185356710	5540	5550	5550	5540	2853
340	20240329	151000	169524570	5550	5580	5580	5550	2009
341	20240329	150900	158374560	5580	5580	5580	5580	0
342	20240329	150800	158374560	5580	5550	5580	5550	2
343	20240329	150700	158363430	5550	5550	5550	5550	10
344	20240329	150600	158307930	5540	5540	5540	5540	0
345	20240329	150500	158307930	5540	5550	5550	5540	27
346	20240329	150400	158158100	5550	5570	5570	5550	5000
347	20240329	150300	130396310	5570	5570	5570	5570	1
348	20240329	150200	130390740	5580	5580	5580	5580	0
349	20240329	150100	130390740	5580	5580	5580	5580	0
350	20240329	150000	130390740	5580	5580	5580	5580	0
351	20240329	145900	130390740	5580	5580	5580	5580	0
352	20240329	145800	130390740	5580	5580	5580	5580	0
353	20240329	145700	130390740	5580	5580	5580	5580	0
354	20240329	145600	130390740	5580	5580	5580	5580	12
355	20240329	145500	130323780	5600	5600	5600	5600	0
356	20240329	145400	130323780	5600	5600	5600	5600	0
357	20240329	145300	130323780	5600	5600	5600	5600	0
358	20240329	145200	130323780	5600	5600	5600	5600	0
359	20240329	145100	130323780	5600	5600	5600	5600	0
360	20240329	145000	130323780	5600	5600	5600	5600	0
361	20240329	144900	130323780	5600	5600	5600	5600	0
362	20240329	144800	130323780	5600	5600	5600	5600	0
363	20240329	144700	130323780	5600	5600	5600	5600	0
364	20240329	144600	130323780	5600	5600	5600	5600	0
365	20240329	144500	130323780	5600	5600	5600	5600	0
366	20240329	144400	130323780	5600	5600	5600	5600	0
367	20240329	144300	130323780	5600	5600	5600	5600	0
368	20240329	144200	130323780	5600	5600	5600	5600	0
369	20240329	144100	130323780	5600	5600	5600	5600	0
370	20240329	144000	130323780	5600	5600	5600	5600	0
371	20240329	143900	130323780	5600	5600	5600	5600	0
372	20240329	143800	130323780	5600	5600	5600	5600	0
373	20240329	143700	130323780	5600	5600	5600	5600	0
374	20240329	143600	130323780	5600	5600	5600	5600	0
375	20240329	143500	130323780	5600	5560	5600	5560	2
376	20240329	143400	130312620	5560	5560	5560	5560	0
377	20240329	143300	130312620	5560	5560	5560	5560	0
378	20240329	143200	130312620	5560	5600	5600	5560	864
379	20240329	143100	125508620	5600	5600	5600	5600	0
380	20240329	143000	125508620	5600	5600	5600	5600	0
381	20240329	142900	125508620	5600	5560	5600	5560	2
382	20240329	142800	125497460	5560	5560	5560	5560	0
383	20240329	142700	125497460	5560	5560	5560	5560	0
384	20240329	142600	125497460	5560	5560	5560	5560	0
385	20240329	142500	125497460	5560	5560	5560	5560	0
386	20240329	142400	125497460	5560	5560	5560	5560	0
387	20240329	142300	125497460	5560	5560	5560	5560	0
388	20240329	142200	125497460	5560	5560	5560	5560	98
389	20240329	142100	124952580	5560	5560	5560	5560	300
390	20240329	142000	123284580	5560	5560	5560	5560	0
391	20240329	141900	123284580	5560	5560	5560	5560	0
392	20240329	141800	123284580	5560	5590	5590	5560	206
393	20240329	141700	122133220	5590	5590	5590	5590	0
394	20240329	141600	122133220	5590	5560	5590	5560	2
395	20240329	141500	122122070	5560	5560	5560	5560	0
396	20240329	141400	122122070	5560	5560	5560	5560	0
397	20240329	141300	122122070	5560	5560	5560	5560	146
398	20240329	141200	121310310	5570	5570	5570	5570	0
399	20240329	141100	121310310	5570	5570	5570	5570	0
400	20240329	141000	121310310	5570	5570	5570	5570	0
401	20240329	140900	121310310	5570	5570	5570	5570	0
402	20240329	140800	121310310	5570	5570	5570	5570	0
403	20240329	140700	121310310	5570	5570	5570	5570	0
404	20240329	140600	121310310	5570	5570	5570	5570	0
405	20240329	140500	121310310	5570	5570	5570	5570	0
406	20240329	140400	121310310	5570	5570	5570	5570	0
407	20240329	140300	121310310	5570	5570	5570	5570	0
408	20240329	140200	121310310	5570	5570	5570	5570	0
409	20240329	140100	121310310	5570	5570	5570	5570	0
410	20240329	140000	121310310	5570	5570	5570	5570	0
411	20240329	135900	121310310	5570	5570	5570	5570	0
412	20240329	135800	121310310	5570	5570	5570	5570	1292
413	20240329	135700	114113870	5570	5570	5570	5570	2008
414	20240329	135600	102929310	5590	5590	5590	5590	0
415	20240329	135500	102929310	5590	5590	5590	5590	0
416	20240329	135400	102929310	5590	5590	5590	5590	230
417	20240329	135300	101643610	5590	5590	5590	5590	0
418	20240329	135200	101643610	5590	5590	5590	5590	8
419	20240329	135100	101598890	5590	5590	5590	5590	0
420	20240329	135000	101598890	5590	5590	5590	5590	0
421	20240329	134900	101598890	5590	5590	5590	5590	0
422	20240329	134800	101598890	5590	5590	5590	5590	120
423	20240329	134700	100928090	5590	5580	5590	5580	146
424	20240329	134600	100112950	5560	5560	5560	5560	2542
425	20240329	134500	85979430	5560	5560	5560	5560	157
426	20240329	134400	85106510	5560	5560	5560	5560	301
427	20240329	134300	83432950	5560	5560	5560	5560	50
428	20240329	134200	83154950	5560	5560	5560	5560	0
429	20240329	134100	83154950	5560	5560	5560	5560	0
430	20240329	134000	83154950	5560	5560	5560	5560	2542
431	20240329	133900	69021430	5560	5560	5560	5560	0
432	20240329	133800	69021430	5560	5560	5560	5560	0
433	20240329	133700	69021430	5560	5560	5560	5560	0
434	20240329	133600	69021430	5560	5560	5560	5560	458
435	20240329	133500	66474950	5560	5560	5560	5560	0
436	20240329	133400	66474950	5560	5560	5560	5560	0
437	20240329	133300	66474950	5560	5560	5560	5560	0
438	20240329	133200	66474950	5560	5560	5560	5560	0
439	20240329	133100	66474950	5560	5570	5570	5560	611
440	20240329	133000	63072080	5590	5590	5590	5590	0
441	20240329	132900	63072080	5590	5590	5590	5590	0
442	20240329	132800	63072080	5590	5590	5590	5590	0
443	20240329	132700	63072080	5590	5590	5590	5590	0
444	20240329	132600	63072080	5590	5590	5590	5590	0
445	20240329	132500	63072080	5590	5590	5590	5590	0
446	20240329	132400	63072080	5590	5590	5590	5590	0
447	20240329	132300	63072080	5590	5590	5590	5590	0
448	20240329	132200	63072080	5590	5590	5590	5590	0
449	20240329	132100	63072080	5590	5590	5590	5590	0
450	20240329	132000	63072080	5590	5590	5590	5590	0
451	20240329	131900	63072080	5590	5590	5590	5590	0
452	20240329	131800	63072080	5590	5590	5590	5590	0
453	20240329	131700	63072080	5590	5590	5590	5590	0
454	20240329	131600	63072080	5590	5590	5590	5590	40
455	20240329	131500	62848480	5600	5600	5600	5600	0
456	20240329	131400	62848480	5600	5600	5600	5600	0
457	20240329	131300	62848480	5600	5600	5600	5600	0
458	20240329	131200	62848480	5600	5600	5600	5600	0
459	20240329	131100	62848480	5600	5600	5600	5600	0
460	20240329	131000	62848480	5600	5600	5600	5600	0
461	20240329	130900	62848480	5600	5600	5600	5600	0
462	20240329	130800	62848480	5600	5600	5600	5600	0
463	20240329	130700	62848480	5600	5570	5600	5570	2
464	20240329	130600	62837310	5570	5580	5580	5570	208
465	20240329	130500	61678670	5590	5590	5590	5590	2
466	20240329	130400	61667490	5600	5600	5600	5600	0
467	20240329	130300	61667490	5600	5600	5600	5600	0
468	20240329	130200	61667490	5600	5600	5600	5600	0
469	20240329	130100	61667490	5600	5600	5600	5600	0
470	20240329	130000	61667490	5600	5600	5600	5600	0
471	20240329	125900	61667490	5600	5600	5600	5600	0
472	20240329	125800	61667490	5600	5570	5600	5570	6
473	20240329	125700	61634000	5580	5580	5580	5580	0
474	20240329	125600	61634000	5580	5580	5580	5580	0
475	20240329	125500	61634000	5580	5580	5580	5580	15
476	20240329	125400	61550300	5580	5580	5580	5580	0
477	20240329	125300	61550300	5580	5580	5580	5580	0
478	20240329	125200	61550300	5580	5580	5580	5580	0
479	20240329	125100	61550300	5580	5580	5580	5580	0
480	20240329	125000	61550300	5580	5580	5580	5580	0
481	20240329	124900	61550300	5580	5580	5580	5580	0
482	20240329	124800	61550300	5580	5560	5580	5560	341
483	20240329	124700	59647540	5560	5560	5560	5560	0
484	20240329	124600	59647540	5560	5560	5560	5560	0
485	20240329	124500	59647540	5560	5560	5560	5560	0
486	20240329	124400	59647540	5560	5560	5560	5560	0
487	20240329	124300	59647540	5560	5560	5560	5560	0
488	20240329	124200	59647540	5560	5560	5560	5560	0
489	20240329	124100	59647540	5560	5560	5560	5560	0
490	20240329	124000	59647540	5560	5560	5560	5560	0
491	20240329	123900	59647540	5560	5560	5560	5560	0
492	20240329	123800	59647540	5560	5560	5560	5560	0
493	20240329	123700	59647540	5560	5560	5560	5560	0
494	20240329	123600	59647540	5560	5560	5560	5560	1864
495	20240329	123500	49283700	5550	5550	5550	5550	0
496	20240329	123400	49283700	5550	5550	5550	5550	3
497	20240329	123300	49267050	5550	5550	5550	5550	0
498	20240329	123200	49267050	5550	5550	5550	5550	0
499	20240329	123100	49267050	5550	5550	5550	5550	0
500	20240329	123000	49267050	5550	5550	5550	5550	0
501	20240329	122900	49267050	5550	5550	5550	5550	0
502	20240329	122800	49267050	5550	5550	5550	5550	0
503	20240329	122700	49267050	5550	5550	5550	5550	326
504	20240329	122600	47457750	5560	5570	5570	5560	194
505	20240329	122500	46378530	5570	5570	5570	5570	20
506	20240329	122400	46267130	5570	5570	5570	5570	0
507	20240329	122300	46267130	5570	5570	5570	5570	10
508	20240329	122200	46211430	5570	5570	5570	5570	0
509	20240329	122100	46211430	5570	5570	5570	5570	141
510	20240329	122000	45426060	5580	5580	5580	5580	0
511	20240329	121900	45426060	5580	5580	5580	5580	0
512	20240329	121800	45426060	5580	5580	5580	5580	0
513	20240329	121700	45426060	5580	5580	5580	5580	0
514	20240329	121600	45426060	5580	5570	5580	5570	2
515	20240329	121500	45414910	5570	5570	5570	5570	0
516	20240329	121400	45414910	5570	5570	5570	5570	15
517	20240329	121300	45331360	5570	5570	5570	5570	49
518	20240329	121200	45058430	5570	5570	5570	5570	0
519	20240329	121100	45058430	5570	5570	5570	5570	0
520	20240329	121000	45058430	5570	5570	5570	5570	414
521	20240329	120900	42752450	5560	5550	5560	5550	2174
522	20240329	120800	30683750	5550	5550	5550	5550	0
523	20240329	120700	30683750	5550	5550	5550	5550	0
524	20240329	120600	30683750	5550	5550	5550	5550	0
525	20240329	120500	30683750	5550	5550	5550	5550	0
526	20240329	120400	30683750	5550	5550	5550	5550	0
527	20240329	120300	30683750	5550	5550	5550	5550	0
528	20240329	120200	30683750	5550	5550	5550	5550	0
529	20240329	120100	30683750	5550	5550	5550	5550	0
530	20240329	120000	30683750	5550	5550	5550	5550	0
531	20240329	115900	30683750	5550	5550	5550	5550	0
532	20240329	115800	30683750	5550	5550	5550	5550	0
533	20240329	115700	30683750	5550	5550	5550	5550	0
534	20240329	115600	30683750	5550	5550	5550	5550	0
535	20240329	115500	30683750	5550	5550	5550	5550	0
536	20240329	115400	30683750	5550	5550	5550	5550	0
537	20240329	115300	30683750	5550	5550	5550	5550	0
538	20240329	115200	30683750	5550	5550	5550	5550	0
539	20240329	115100	30683750	5550	5550	5550	5550	0
540	20240329	115000	30683750	5550	5550	5550	5550	0
541	20240329	114900	30683750	5550	5550	5550	5550	0
542	20240329	114800	30683750	5550	5550	5550	5550	0
543	20240329	114700	30683750	5550	5550	5550	5550	0
544	20240329	114600	30683750	5550	5550	5550	5550	0
545	20240329	114500	30683750	5550	5520	5550	5520	2
546	20240329	114400	30672680	5520	5520	5520	5520	0
547	20240329	114300	30672680	5520	5520	5520	5520	0
548	20240329	114200	30672680	5520	5520	5520	5520	0
549	20240329	114100	30672680	5520	5520	5520	5520	0
550	20240329	114000	30672680	5520	5520	5520	5520	0
551	20240329	113900	30672680	5520	5520	5520	5520	0
552	20240329	113800	30672680	5520	5520	5520	5520	0
553	20240329	113700	30672680	5520	5520	5520	5520	553
554	20240329	113600	27620120	5520	5520	5520	5520	0
555	20240329	113500	27620120	5520	5520	5520	5520	0
556	20240329	113400	27620120	5520	5520	5520	5520	0
557	20240329	113300	27620120	5520	5520	5520	5520	0
558	20240329	113200	27620120	5520	5520	5520	5520	0
559	20240329	113100	27620120	5520	5520	5520	5520	0
560	20240329	113000	27620120	5520	5520	5520	5520	0
561	20240329	112900	27620120	5520	5520	5520	5520	0
562	20240329	112800	27620120	5520	5520	5520	5520	0
563	20240329	112700	27620120	5520	5520	5520	5520	0
564	20240329	112600	27620120	5520	5520	5520	5520	0
565	20240329	112500	27620120	5520	5520	5520	5520	0
566	20240329	112400	27620120	5520	5520	5520	5520	0
567	20240329	112300	27620120	5520	5520	5520	5520	0
568	20240329	112200	27620120	5520	5520	5520	5520	0
569	20240329	112100	27620120	5520	5520	5520	5520	216
570	20240329	112000	26427800	5530	5530	5530	5530	1083
571	20240329	111900	20438810	5530	5530	5530	5530	0
572	20240329	111800	20438810	5530	5530	5530	5530	0
573	20240329	111700	20438810	5530	5530	5530	5530	0
574	20240329	111600	20438810	5530	5530	5530	5530	0
575	20240329	111500	20438810	5530	5530	5530	5530	0
576	20240329	111400	20438810	5530	5530	5530	5530	0
577	20240329	111300	20438810	5530	5530	5530	5530	0
578	20240329	111200	20438810	5530	5530	5530	5530	0
579	20240329	111100	20438810	5530	5530	5530	5530	0
580	20240329	111000	20438810	5530	5530	5530	5530	0
581	20240329	110900	20438810	5530	5530	5530	5530	20
582	20240329	110800	20328210	5530	5530	5530	5530	0
583	20240329	110700	20328210	5530	5530	5530	5530	20
584	20240329	110600	20217610	5530	5530	5530	5530	0
585	20240329	110500	20217610	5530	5530	5530	5530	0
586	20240329	110400	20217610	5530	5530	5530	5530	0
587	20240329	110300	20217610	5530	5530	5530	5530	0
588	20240329	110200	20217610	5530	5530	5530	5530	10
589	20240329	110100	20162310	5530	5530	5530	5530	0
590	20240329	110000	20162310	5530	5530	5530	5530	0
591	20240329	105900	20162310	5530	5530	5530	5530	0
592	20240329	105800	20162310	5530	5530	5530	5530	0
593	20240329	105700	20162310	5530	5530	5530	5530	0
594	20240329	105600	20162310	5530	5530	5530	5530	0
595	20240329	105500	20162310	5530	5530	5530	5530	0
596	20240329	105400	20162310	5530	5530	5530	5530	0
597	20240329	105300	20162310	5530	5530	5530	5530	0
598	20240329	105200	20162310	5530	5530	5530	5530	0
599	20240329	105100	20162310	5530	5530	5530	5530	0
600	20240329	105000	20162310	5530	5530	5530	5530	0
601	20240329	104900	20162310	5530	5540	5540	5530	579
602	20240329	104800	16960430	5530	5530	5530	5530	0
603	20240329	104700	16960430	5530	5530	5530	5530	0
604	20240329	104600	16960430	5530	5530	5530	5530	0
605	20240329	104500	16960430	5530	5530	5530	5530	0
606	20240329	104400	16960430	5530	5530	5530	5530	0
607	20240329	104300	16960430	5530	5530	5530	5530	0
608	20240329	104200	16960430	5530	5530	5530	5530	0
609	20240329	104100	16960430	5530	5530	5530	5530	0
610	20240329	104000	16960430	5530	5530	5530	5530	0
611	20240329	103900	16960430	5530	5530	5530	5530	0
612	20240329	103800	16960430	5530	5530	5530	5530	0
613	20240329	103700	16960430	5530	5530	5530	5530	0
614	20240329	103600	16960430	5530	5530	5530	5530	0
615	20240329	103500	16960430	5530	5530	5530	5530	0
616	20240329	103400	16960430	5530	5530	5530	5530	0
617	20240329	103300	16960430	5530	5530	5530	5530	0
618	20240329	103200	16960430	5530	5530	5530	5530	0
619	20240329	103100	16960430	5530	5530	5530	5530	0
620	20240329	103000	16960430	5530	5530	5530	5530	0
621	20240329	102900	16960430	5530	5530	5530	5530	0
622	20240329	102800	16960430	5530	5530	5530	5530	0
623	20240329	102700	16960430	5530	5530	5530	5530	0
624	20240329	102600	16960430	5530	5530	5530	5530	0
625	20240329	102500	16960430	5530	5530	5530	5530	0
626	20240329	102400	16960430	5530	5530	5530	5530	3
627	20240329	102300	16943840	5560	5560	5560	5560	0
628	20240329	102200	16943840	5560	5560	5560	5560	100
629	20240329	102100	16387840	5560	5560	5560	5560	0
630	20240329	102000	16387840	5560	5560	5560	5560	0
631	20240329	101900	16387840	5560	5560	5560	5560	0
632	20240329	101800	16387840	5560	5560	5560	5560	0
633	20240329	101700	16387840	5560	5560	5560	5560	20
634	20240329	101600	16276640	5560	5560	5560	5560	0
635	20240329	101500	16276640	5560	5560	5560	5560	0
636	20240329	101400	16276640	5560	5560	5560	5560	42
637	20240329	101300	16043120	5560	5560	5560	5560	1
638	20240329	101200	16037560	5560	5560	5560	5560	0
639	20240329	101100	16037560	5560	5560	5560	5560	0
640	20240329	101000	16037560	5560	5560	5560	5560	0
641	20240329	100900	16037560	5560	5560	5560	5560	0
642	20240329	100800	16037560	5560	5560	5560	5560	0
643	20240329	100700	16037560	5560	5560	5560	5560	18
644	20240329	100600	15937480	5560	5560	5560	5560	0
645	20240329	100500	15937480	5560	5560	5560	5560	0
646	20240329	100400	15937480	5560	5560	5560	5560	0
647	20240329	100300	15937480	5560	5560	5560	5560	1
648	20240329	100200	15931920	5560	5560	5560	5560	0
649	20240329	100100	15931920	5560	5560	5560	5560	0
650	20240329	100000	15931920	5560	5560	5560	5560	3
651	20240329	095900	15915240	5560	5560	5560	5560	1
652	20240329	095800	15909680	5560	5560	5560	5560	0
653	20240329	095700	15909680	5560	5560	5560	5560	0
654	20240329	095600	15909680	5560	5560	5560	5560	1
655	20240329	095500	15904120	5560	5560	5560	5560	1
656	20240329	095400	15898560	5560	5560	5560	5560	17
657	20240329	095300	15804040	5570	5570	5570	5570	30
658	20240329	095200	15636940	5550	5550	5550	5550	0
659	20240329	095100	15636940	5550	5550	5550	5550	528
660	20240329	095000	12706540	5580	5580	5580	5580	1
661	20240329	094900	12700960	5550	5550	5550	5550	0
662	20240329	094800	12700960	5550	5550	5550	5550	416
663	20240329	094700	10392160	5590	5590	5590	5590	0
664	20240329	094600	10392160	5590	5590	5590	5590	0
665	20240329	094500	10392160	5590	5590	5590	5590	0
666	20240329	094400	10392160	5590	5590	5590	5590	0
667	20240329	094300	10392160	5590	5590	5590	5590	368
668	20240329	094200	8335040	5590	5590	5590	5590	0
669	20240329	094100	8335040	5590	5590	5590	5590	0
670	20240329	094000	8335040	5590	5560	5590	5560	58
671	20240329	093900	8012350	5550	5550	5550	5550	416
672	20240329	093800	5703550	5540	5540	5540	5540	0
673	20240329	093700	5703550	5540	5540	5540	5540	0
674	20240329	093600	5703550	5540	5540	5540	5540	191
675	20240329	093500	4645410	5540	5540	5540	5540	0
676	20240329	093400	4645410	5540	5540	5540	5540	0
677	20240329	093300	4645410	5540	5540	5540	5540	0
678	20240329	093200	4645410	5540	5540	5540	5540	0
679	20240329	093100	4645410	5540	5540	5540	5540	0
680	20240329	093000	4645410	5540	5540	5540	5540	0
681	20240329	092900	4645410	5540	5540	5540	5540	0
682	20240329	092800	4645410	5540	5540	5540	5540	9
683	20240329	092700	4595550	5550	5550	5550	5550	0
684	20240329	092600	4595550	5550	5550	5550	5550	0
685	20240329	092500	4595550	5550	5550	5550	5550	0
686	20240329	092400	4595550	5550	5550	5550	5550	0
687	20240329	092300	4595550	5550	5550	5550	5550	0
688	20240329	092200	4595550	5550	5550	5550	5550	0
689	20240329	092100	4595550	5550	5550	5550	5550	0
690	20240329	092000	4595550	5550	5550	5550	5550	0
691	20240329	091900	4595550	5550	5550	5550	5550	0
692	20240329	091800	4595550	5550	5550	5550	5550	0
693	20240329	091700	4595550	5550	5550	5550	5550	0
694	20240329	091600	4595550	5550	5550	5550	5550	0
695	20240329	091500	4595550	5550	5550	5550	5550	0
696	20240329	091400	4595550	5550	5550	5550	5550	0
697	20240329	091300	4595550	5550	5550	5550	5550	0
698	20240329	091200	4595550	5550	5550	5550	5550	0
699	20240329	091100	4595550	5550	5550	5550	5550	0
700	20240329	091000	4595550	5550	5550	5550	5550	0
701	20240329	090900	4595550	5550	5550	5550	5550	0
702	20240329	090800	4595550	5550	5550	5550	5550	2
703	20240329	090700	4584450	5550	5550	5550	5550	0
704	20240329	090600	4584450	5550	5550	5550	5550	270
705	20240329	090500	3085950	5600	5600	5600	5600	0
706	20240329	090400	3085950	5600	5600	5600	5600	0
707	20240329	090300	3085950	5600	5600	5600	5600	0
708	20240329	090200	3085950	5600	5600	5600	5600	0
709	20240329	090100	3085950	5600	5600	5600	5600	3
710	20240329	090000	3069150	5550	5550	5550	5550	553