KissMeData/028100/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	190300	452730230	12810	12810	12810	12810	1100
3	20240329	190200	452730230	12810	12810	12810	12810	0
4	20240329	190100	452730230	12810	12810	12810	12810	0
5	20240329	190000	452730230	12810	12810	12810	12810	0
6	20240329	185900	452730230	12810	12810	12810	12810	0
7	20240329	185800	452730230	12810	12810	12810	12810	0
8	20240329	185700	452730230	12810	12810	12810	12810	0
9	20240329	185600	452730230	12810	12810	12810	12810	0
10	20240329	185500	452730230	12810	12810	12810	12810	0
11	20240329	185400	452730230	12810	12810	12810	12810	0
12	20240329	185300	452730230	12810	12810	12810	12810	0
13	20240329	185200	452730230	12810	12810	12810	12810	0
14	20240329	185100	452730230	12810	12810	12810	12810	0
15	20240329	185000	452730230	12810	12810	12810	12810	0
16	20240329	184900	452730230	12810	12810	12810	12810	0
17	20240329	184800	452730230	12810	12810	12810	12810	0
18	20240329	184700	452730230	12810	12810	12810	12810	0
19	20240329	184600	452730230	12810	12810	12810	12810	0
20	20240329	184500	452730230	12810	12810	12810	12810	0
21	20240329	184400	452730230	12810	12810	12810	12810	0
22	20240329	184300	452730230	12810	12810	12810	12810	0
23	20240329	184200	452730230	12810	12810	12810	12810	0
24	20240329	184100	452730230	12810	12810	12810	12810	0
25	20240329	184000	452730230	12810	12810	12810	12810	0
26	20240329	183900	452730230	12810	12810	12810	12810	0
27	20240329	183800	452730230	12810	12810	12810	12810	0
28	20240329	183700	452730230	12810	12810	12810	12810	0
29	20240329	183600	452730230	12810	12810	12810	12810	0
30	20240329	183500	452730230	12810	12810	12810	12810	0
31	20240329	183400	452730230	12810	12810	12810	12810	0
32	20240329	183300	452730230	12810	12810	12810	12810	1100
33	20240329	183200	452730230	12810	12810	12810	12810	0
34	20240329	183100	452730230	12810	12810	12810	12810	0
35	20240329	183000	452730230	12810	12810	12810	12810	0
36	20240329	182900	452730230	12810	12810	12810	12810	0
37	20240329	182800	452730230	12810	12810	12810	12810	0
38	20240329	182700	452730230	12810	12810	12810	12810	0
39	20240329	182600	452730230	12810	12810	12810	12810	0
40	20240329	182500	452730230	12810	12810	12810	12810	0
41	20240329	182400	452730230	12810	12810	12810	12810	0
42	20240329	182300	452730230	12810	12810	12810	12810	0
43	20240329	182200	452730230	12810	12810	12810	12810	0
44	20240329	182100	452730230	12810	12810	12810	12810	0
45	20240329	182000	452730230	12810	12810	12810	12810	0
46	20240329	181900	452730230	12810	12810	12810	12810	0
47	20240329	181800	452730230	12810	12810	12810	12810	0
48	20240329	181700	452730230	12810	12810	12810	12810	0
49	20240329	181600	452730230	12810	12810	12810	12810	0
50	20240329	181500	452730230	12810	12810	12810	12810	0
51	20240329	181400	452730230	12810	12810	12810	12810	0
52	20240329	181300	452730230	12810	12810	12810	12810	0
53	20240329	181200	452730230	12810	12810	12810	12810	0
54	20240329	181100	452730230	12810	12810	12810	12810	0
55	20240329	181000	452730230	12810	12810	12810	12810	0
56	20240329	180900	452730230	12810	12810	12810	12810	0
57	20240329	180800	452730230	12810	12810	12810	12810	0
58	20240329	180700	452730230	12810	12810	12810	12810	0
59	20240329	180600	452730230	12810	12810	12810	12810	0
60	20240329	180500	452730230	12810	12810	12810	12810	0
61	20240329	180400	452730230	12810	12810	12810	12810	0
62	20240329	180300	452730230	12810	12810	12810	12810	1100
63	20240329	180200	452730230	12810	12810	12810	12810	0
64	20240329	180100	452730230	12810	12810	12810	12810	0
65	20240329	180000	452730230	12810	12810	12810	12810	0
66	20240329	175900	452730230	12810	12810	12810	12810	0
67	20240329	175800	452730230	12810	12810	12810	12810	0
68	20240329	175700	452730230	12810	12810	12810	12810	0
69	20240329	175600	452730230	12810	12810	12810	12810	0
70	20240329	175500	452730230	12810	12810	12810	12810	0
71	20240329	175400	452730230	12810	12810	12810	12810	0
72	20240329	175300	452730230	12810	12810	12810	12810	0
73	20240329	175200	452730230	12810	12810	12810	12810	0
74	20240329	175100	452730230	12810	12810	12810	12810	0
75	20240329	175000	452730230	12810	12810	12810	12810	0
76	20240329	174900	452730230	12810	12810	12810	12810	0
77	20240329	174800	452730230	12810	12810	12810	12810	0
78	20240329	174700	452730230	12810	12810	12810	12810	0
79	20240329	174600	452730230	12810	12810	12810	12810	0
80	20240329	174500	452730230	12810	12810	12810	12810	0
81	20240329	174400	452730230	12810	12810	12810	12810	0
82	20240329	174300	452730230	12810	12810	12810	12810	0
83	20240329	174200	452730230	12810	12810	12810	12810	0
84	20240329	174100	452730230	12810	12810	12810	12810	0
85	20240329	174000	452730230	12810	12810	12810	12810	0
86	20240329	173900	452730230	12810	12810	12810	12810	0
87	20240329	173800	452730230	12810	12810	12810	12810	0
88	20240329	173700	452730230	12810	12810	12810	12810	0
89	20240329	173600	452730230	12810	12810	12810	12810	0
90	20240329	173500	452730230	12810	12810	12810	12810	0
91	20240329	173400	452730230	12810	12810	12810	12810	0
92	20240329	173300	452730230	12810	12810	12810	12810	1100
93	20240329	173200	452730230	12810	12810	12810	12810	0
94	20240329	173100	452730230	12810	12810	12810	12810	0
95	20240329	173000	452730230	12810	12810	12810	12810	0
96	20240329	172900	452730230	12810	12810	12810	12810	0
97	20240329	172800	452730230	12810	12810	12810	12810	0
98	20240329	172700	452730230	12810	12810	12810	12810	0
99	20240329	172600	452730230	12810	12810	12810	12810	0
100	20240329	172500	452730230	12810	12810	12810	12810	0
101	20240329	172400	452730230	12810	12810	12810	12810	0
102	20240329	172300	452730230	12810	12810	12810	12810	0
103	20240329	172200	452730230	12810	12810	12810	12810	0
104	20240329	172100	452730230	12810	12810	12810	12810	0
105	20240329	172000	452730230	12810	12810	12810	12810	0
106	20240329	171900	452730230	12810	12810	12810	12810	0
107	20240329	171800	452730230	12810	12810	12810	12810	0
108	20240329	171700	452730230	12810	12810	12810	12810	0
109	20240329	171600	452730230	12810	12810	12810	12810	0
110	20240329	171500	452730230	12810	12810	12810	12810	0
111	20240329	171400	452730230	12810	12810	12810	12810	0
112	20240329	171300	452730230	12810	12810	12810	12810	0
113	20240329	171200	452730230	12810	12810	12810	12810	0
114	20240329	171100	452730230	12810	12810	12810	12810	0
115	20240329	171000	452730230	12810	12810	12810	12810	0
116	20240329	170900	452730230	12810	12810	12810	12810	0
117	20240329	170800	452730230	12810	12810	12810	12810	0
118	20240329	170700	452730230	12810	12810	12810	12810	0
119	20240329	170600	452730230	12810	12810	12810	12810	0
120	20240329	170500	452730230	12810	12810	12810	12810	0
121	20240329	170400	452730230	12810	12810	12810	12810	0
122	20240329	170300	452730230	12810	12810	12810	12810	1100
123	20240329	170200	452730230	12810	12810	12810	12810	0
124	20240329	170100	452730230	12810	12810	12810	12810	0
125	20240329	170000	452730230	12810	12810	12810	12810	0
126	20240329	165900	452730230	12810	12810	12810	12810	0
127	20240329	165800	452730230	12810	12810	12810	12810	0
128	20240329	165700	452730230	12810	12810	12810	12810	0
129	20240329	165600	452730230	12810	12810	12810	12810	0
130	20240329	165500	452730230	12810	12810	12810	12810	0
131	20240329	165400	452730230	12810	12810	12810	12810	0
132	20240329	165300	452730230	12810	12810	12810	12810	0
133	20240329	165200	452730230	12810	12810	12810	12810	0
134	20240329	165100	452730230	12810	12810	12810	12810	0
135	20240329	165000	452730230	12810	12810	12810	12810	0
136	20240329	164900	452730230	12810	12810	12810	12810	0
137	20240329	164800	452730230	12810	12810	12810	12810	0
138	20240329	164700	452730230	12810	12810	12810	12810	0
139	20240329	164600	452730230	12810	12810	12810	12810	0
140	20240329	164500	452730230	12810	12810	12810	12810	0
141	20240329	164400	452730230	12810	12810	12810	12810	0
142	20240329	164300	452730230	12810	12810	12810	12810	0
143	20240329	164200	452730230	12810	12810	12810	12810	0
144	20240329	164100	452730230	12810	12810	12810	12810	0
145	20240329	164000	452730230	12810	12810	12810	12810	0
146	20240329	163900	452730230	12810	12810	12810	12810	0
147	20240329	163800	452730230	12810	12810	12810	12810	0
148	20240329	163700	452730230	12810	12810	12810	12810	0
149	20240329	163600	452730230	12810	12810	12810	12810	0
150	20240329	163500	452730230	12810	12810	12810	12810	0
151	20240329	163400	452730230	12810	12810	12810	12810	0
152	20240329	163300	452730230	12810	12810	12810	12810	1100
153	20240329	163200	452730230	12810	12810	12810	12810	0
154	20240329	163100	452730230	12810	12810	12810	12810	0
155	20240329	163000	452730230	12810	12810	12810	12810	0
156	20240329	162900	452730230	12810	12810	12810	12810	0
157	20240329	162800	452730230	12810	12810	12810	12810	0
158	20240329	162700	452730230	12810	12810	12810	12810	0
159	20240329	162600	452730230	12810	12810	12810	12810	0
160	20240329	162500	452730230	12810	12810	12810	12810	0
161	20240329	162400	452730230	12810	12810	12810	12810	0
162	20240329	162300	452730230	12810	12810	12810	12810	0
163	20240329	162200	452730230	12810	12810	12810	12810	0
164	20240329	162100	452730230	12810	12810	12810	12810	0
165	20240329	162000	452730230	12810	12810	12810	12810	0
166	20240329	161900	452730230	12810	12810	12810	12810	0
167	20240329	161800	452730230	12810	12810	12810	12810	0
168	20240329	161700	452730230	12810	12810	12810	12810	0
169	20240329	161600	452730230	12810	12810	12810	12810	0
170	20240329	161500	452730230	12810	12810	12810	12810	0
171	20240329	161400	452730230	12810	12810	12810	12810	0
172	20240329	161300	452730230	12810	12810	12810	12810	0
173	20240329	161200	452730230	12810	12810	12810	12810	0
174	20240329	161100	452730230	12810	12810	12810	12810	0
175	20240329	161000	452730230	12810	12810	12810	12810	0
176	20240329	160900	452730230	12810	12810	12810	12810	0
177	20240329	160800	452730230	12810	12810	12810	12810	0
178	20240329	160700	452730230	12810	12810	12810	12810	0
179	20240329	160600	452730230	12810	12810	12810	12810	0
180	20240329	160500	452730230	12810	12810	12810	12810	0
181	20240329	160400	452730230	12810	12810	12810	12810	0
182	20240329	160300	452730230	12810	12810	12810	12810	1100
183	20240329	160200	452730230	12810	12810	12810	12810	0
184	20240329	160100	452730230	12810	12810	12810	12810	0
185	20240329	160000	452730230	12810	12810	12810	12810	0
186	20240329	155900	452730230	12810	12810	12810	12810	0
187	20240329	155800	452730230	12810	12810	12810	12810	0
188	20240329	155700	452730230	12810	12810	12810	12810	0
189	20240329	155600	452730230	12810	12810	12810	12810	0
190	20240329	155500	452730230	12810	12810	12810	12810	0
191	20240329	155400	452730230	12810	12810	12810	12810	0
192	20240329	155300	452730230	12810	12810	12810	12810	0
193	20240329	155200	452730230	12810	12810	12810	12810	0
194	20240329	155100	452730230	12810	12810	12810	12810	0
195	20240329	155000	452730230	12810	12810	12810	12810	0
196	20240329	154900	452730230	12810	12810	12810	12810	0
197	20240329	154800	452730230	12810	12810	12810	12810	0
198	20240329	154700	452730230	12810	12810	12810	12810	0
199	20240329	154600	452730230	12810	12810	12810	12810	0
200	20240329	154500	452730230	12810	12810	12810	12810	0
201	20240329	154400	452730230	12810	12810	12810	12810	0
202	20240329	154300	452730230	12810	12810	12810	12810	0
203	20240329	154200	452730230	12810	12810	12810	12810	0
204	20240329	154100	452730230	12810	12810	12810	12810	0
205	20240329	154000	452730230	12810	12810	12810	12810	0
206	20240329	153900	452730230	12810	12810	12810	12810	0
207	20240329	153800	452730230	12810	12810	12810	12810	0
208	20240329	153700	452730230	12810	12810	12810	12810	0
209	20240329	153600	452730230	12810	12810	12810	12810	0
210	20240329	153500	452730230	12810	12810	12810	12810	0
211	20240329	153400	452730230	12810	12810	12810	12810	0
212	20240329	153300	452730230	12810	12810	12810	12810	1100
213	20240329	153200	452730230	12810	12810	12810	12810	0
214	20240329	153100	452730230	12810	12810	12810	12810	0
215	20240329	153000	452730230	12810	12810	12810	12810	1100
216	20240329	152900	438639230	12820	12820	12820	12820	0
217	20240329	152800	438639230	12820	12820	12820	12820	0
218	20240329	152700	438639230	12820	12820	12820	12820	0
219	20240329	152600	438639230	12820	12820	12820	12820	0
220	20240329	152500	438639230	12820	12820	12820	12820	0
221	20240329	152400	438639230	12820	12820	12820	12820	0
222	20240329	152300	438639230	12820	12820	12820	12820	0
223	20240329	152200	438639230	12820	12820	12820	12820	0
224	20240329	152100	438639230	12820	12820	12820	12820	0
225	20240329	152000	438639230	12820	12820	12820	12820	0
226	20240329	151900	438639230	12820	12820	12820	12810	207
227	20240329	151800	435985740	12820	12820	12820	12820	34
228	20240329	151700	435549860	12820	12820	12820	12820	0
229	20240329	151600	435549860	12820	12820	12820	12810	15
230	20240329	151500	435357630	12810	12810	12820	12810	113
231	20240329	151400	433910010	12820	12820	12820	12810	32
232	20240329	151300	433500070	12810	12810	12810	12810	56
233	20240329	151200	432782710	12820	12820	12820	12820	200
234	20240329	151100	430218710	12820	12820	12820	12820	4
235	20240329	151000	430167430	12810	12820	12820	12810	50
236	20240329	150900	429526820	12820	12820	12820	12820	30
237	20240329	150800	429142220	12830	12830	12830	12830	0
238	20240329	150700	429142220	12830	12830	12830	12830	0
239	20240329	150600	429142220	12830	12830	12830	12830	0
240	20240329	150500	429142220	12830	12830	12830	12830	110
241	20240329	150400	427730920	12830	12830	12830	12830	0
242	20240329	150300	427730920	12830	12830	12830	12830	0
243	20240329	150200	427730920	12830	12830	12830	12830	0
244	20240329	150100	427730920	12830	12810	12830	12810	3
245	20240329	150000	427692470	12810	12820	12820	12810	30
246	20240329	145900	427308110	12810	12820	12820	12810	165
247	20240329	145800	425193960	12810	12810	12810	12810	0
248	20240329	145700	425193960	12810	12810	12810	12810	0
249	20240329	145600	425193960	12810	12810	12810	12810	0
250	20240329	145500	425193960	12810	12810	12810	12810	0
251	20240329	145400	425193960	12810	12810	12810	12810	0
252	20240329	145300	425193960	12810	12820	12820	12810	1721
253	20240329	145200	403145560	12830	12830	12830	12830	5
254	20240329	145100	403081410	12820	12820	12820	12820	3
255	20240329	145000	403042950	12820	12820	12820	12820	0
256	20240329	144900	403042950	12820	12820	12820	12820	0
257	20240329	144800	403042950	12820	12820	12820	12820	0
258	20240329	144700	403042950	12820	12820	12820	12820	0
259	20240329	144600	403042950	12820	12820	12820	12820	11
260	20240329	144500	402901930	12820	12820	12820	12820	51
261	20240329	144400	402248110	12820	12830	12830	12820	1070
262	20240329	144300	388525590	12830	12830	12830	12830	0
263	20240329	144200	388525590	12830	12830	12830	12830	98
264	20240329	144100	387268250	12830	12830	12830	12830	3
265	20240329	144000	387229760	12830	12830	12830	12830	0
266	20240329	143900	387229760	12830	12830	12830	12830	0
267	20240329	143800	387229760	12830	12830	12830	12830	40
268	20240329	143700	386716560	12830	12830	12830	12830	5
269	20240329	143600	386652410	12840	12840	12840	12840	0
270	20240329	143500	386652410	12840	12840	12840	12840	15
271	20240329	143400	386459810	12830	12830	12830	12830	0
272	20240329	143300	386459810	12830	12830	12830	12830	500
273	20240329	143200	380044810	12820	12830	12830	12820	3
274	20240329	143100	380006330	12830	12820	12830	12820	7
275	20240329	143000	379916580	12820	12820	12820	12820	0
276	20240329	142900	379916580	12820	12820	12820	12820	30
277	20240329	142800	379531980	12830	12830	12830	12830	0
278	20240329	142700	379531980	12830	12830	12830	12830	0
279	20240329	142600	379531980	12830	12830	12830	12830	0
280	20240329	142500	379531980	12830	12830	12830	12830	508
281	20240329	142400	373014340	12840	12840	12840	12840	0
282	20240329	142300	373014340	12840	12840	12840	12840	0
283	20240329	142200	373014340	12840	12840	12840	12840	3
284	20240329	142100	372975820	12840	12840	12840	12840	0
285	20240329	142000	372975820	12840	12840	12840	12840	0
286	20240329	141900	372975820	12840	12840	12840	12840	0
287	20240329	141800	372975820	12840	12840	12840	12840	0
288	20240329	141700	372975820	12840	12840	12840	12840	0
289	20240329	141600	372975820	12840	12840	12840	12840	0
290	20240329	141500	372975820	12840	12840	12840	12840	0
291	20240329	141400	372975820	12840	12840	12840	12840	120
292	20240329	141300	371435020	12840	12830	12840	12830	105
293	20240329	141200	370087820	12830	12830	12830	12830	0
294	20240329	141100	370087820	12830	12830	12830	12830	22
295	20240329	141000	369805560	12830	12830	12830	12830	500
296	20240329	140900	363390560	12830	12830	12830	12830	0
297	20240329	140800	363390560	12830	12830	12830	12830	1
298	20240329	140700	363377730	12830	12830	12830	12830	0
299	20240329	140600	363377730	12830	12830	12830	12830	3
300	20240329	140500	363339240	12820	12820	12820	12820	0
301	20240329	140400	363339240	12820	12820	12820	12820	0
302	20240329	140300	363339240	12820	12820	12820	12820	11
303	20240329	140200	363198220	12820	12820	12820	12820	239
304	20240329	140100	360134240	12820	12820	12820	12820	1035
305	20240329	140000	346865540	12830	12830	12830	12830	6
306	20240329	135900	346788560	12830	12830	12840	12830	32
307	20240329	135800	346377720	12840	12840	12840	12840	180
308	20240329	135700	344066520	12820	12820	12830	12810	794
309	20240329	135600	333887440	12830	12860	12860	12830	3506
310	20240329	135500	288855270	12860	12860	12860	12860	0
311	20240329	135400	288855270	12860	12860	12860	12860	0
312	20240329	135300	288855270	12860	12860	12860	12860	0
313	20240329	135200	288855270	12860	12860	12860	12860	0
314	20240329	135100	288855270	12860	12860	12860	12860	3
315	20240329	135000	288816690	12860	12860	12860	12860	0
316	20240329	134900	288816690	12860	12870	12870	12860	156
317	20240329	134800	286809310	12870	12870	12870	12870	0
318	20240329	134700	286809310	12870	12870	12870	12870	0
319	20240329	134600	286809310	12870	12870	12870	12870	0
320	20240329	134500	286809310	12870	12870	12870	12870	0
321	20240329	134400	286809310	12870	12870	12870	12870	105
322	20240329	134300	285457960	12880	12880	12880	12880	1000
323	20240329	134200	272577960	12880	12880	12880	12880	200
324	20240329	134100	270001960	12880	12880	12880	12880	0
325	20240329	134000	270001960	12880	12880	12880	12880	0
326	20240329	133900	270001960	12880	12880	12880	12880	0
327	20240329	133800	270001960	12880	12880	12880	12880	0
328	20240329	133700	270001960	12880	12880	12880	12880	1
329	20240329	133600	269989080	12870	12870	12870	12870	0
330	20240329	133500	269989080	12870	12870	12870	12870	0
331	20240329	133400	269989080	12870	12870	12870	12870	0
332	20240329	133300	269989080	12870	12870	12870	12870	0
333	20240329	133200	269989080	12870	12870	12870	12870	0
334	20240329	133100	269989080	12870	12870	12870	12870	4
335	20240329	133000	269937600	12870	12870	12870	12870	0
336	20240329	132900	269937600	12870	12880	12880	12870	4
337	20240329	132800	269886100	12860	12860	12860	12860	0
338	20240329	132700	269886100	12860	12870	12870	12860	100
339	20240329	132600	268600070	12870	12880	12880	12870	262
340	20240329	132500	265228120	12880	12880	12880	12880	0
341	20240329	132400	265228120	12880	12880	12880	12880	6
342	20240329	132300	265150840	12880	12880	12880	12880	1
343	20240329	132200	265137960	12880	12880	12880	12880	0
344	20240329	132100	265137960	12880	12880	12880	12880	1
345	20240329	132000	265125080	12880	12880	12880	12880	292
346	20240329	131900	261364120	12880	12880	12880	12880	0
347	20240329	131800	261364120	12880	12880	12880	12880	0
348	20240329	131700	261364120	12880	12880	12880	12880	0
349	20240329	131600	261364120	12880	12880	12880	12880	14
350	20240329	131500	261183800	12880	12870	12880	12870	55
351	20240329	131400	260475900	12880	12880	12880	12880	0
352	20240329	131300	260475900	12880	12880	12880	12880	210
353	20240329	131200	257771100	12880	12880	12880	12880	11
354	20240329	131100	257629420	12880	12900	12910	12880	1309
355	20240329	131000	240767460	12900	12900	12900	12900	0
356	20240329	130900	240767460	12900	12900	12900	12900	0
357	20240329	130800	240767460	12900	12900	12900	12900	0
358	20240329	130700	240767460	12900	12900	12900	12900	0
359	20240329	130600	240767460	12900	12900	12900	12900	44
360	20240329	130500	240199860	12900	12900	12900	12900	5
361	20240329	130400	240135360	12900	12900	12900	12900	2
362	20240329	130300	240109560	12900	12900	12900	12900	0
363	20240329	130200	240109560	12900	12900	12900	12900	1
364	20240329	130100	240096660	12900	12900	12900	12900	3
365	20240329	130000	240057960	12900	12900	12900	12900	0
366	20240329	125900	240057960	12900	12900	12900	12900	39
367	20240329	125800	239554860	12900	12900	12900	12900	1
368	20240329	125700	239541960	12890	12890	12890	12890	1
369	20240329	125600	239529070	12900	12900	12900	12900	1
370	20240329	125500	239516170	12900	12900	12900	12900	16
371	20240329	125400	239309770	12890	12890	12890	12890	3
372	20240329	125300	239271100	12890	12890	12890	12890	0
373	20240329	125200	239271100	12890	12890	12890	12890	0
374	20240329	125100	239271100	12890	12890	12890	12890	5
375	20240329	125000	239206650	12890	12890	12890	12890	0
376	20240329	124900	239206650	12890	12890	12890	12890	0
377	20240329	124800	239206650	12890	12890	12890	12890	0
378	20240329	124700	239206650	12890	12890	12890	12890	0
379	20240329	124600	239206650	12890	12890	12890	12890	0
380	20240329	124500	239206650	12890	12890	12890	12890	0
381	20240329	124400	239206650	12890	12890	12890	12890	1007
382	20240329	124300	226226420	12890	12890	12890	12890	1
383	20240329	124200	226213530	12890	12890	12890	12890	19
384	20240329	124100	225968620	12900	12900	12900	12900	11
385	20240329	124000	225826720	12900	12900	12900	12900	35
386	20240329	123900	225375220	12900	12900	12900	12900	0
387	20240329	123800	225375220	12900	12900	12900	12900	1
388	20240329	123700	225362320	12910	12910	12910	12910	0
389	20240329	123600	225362320	12910	12910	12910	12910	1
390	20240329	123500	225349410	12900	12900	12900	12900	3
391	20240329	123400	225310710	12890	12890	12890	12890	3
392	20240329	123300	225272040	12890	12890	12890	12890	64
393	20240329	123200	224447080	12900	12900	12900	12900	0
394	20240329	123100	224447080	12900	12900	12900	12900	0
395	20240329	123000	224447080	12900	12900	12900	12900	0
396	20240329	122900	224447080	12900	12900	12900	12900	20
397	20240329	122800	224189080	12900	12900	12900	12900	0
398	20240329	122700	224189080	12900	12900	12900	12900	0
399	20240329	122600	224189080	12900	12900	12900	12900	0
400	20240329	122500	224189080	12900	12900	12900	12900	1
401	20240329	122400	224176180	12900	12900	12900	12900	0
402	20240329	122300	224176180	12900	12900	12900	12900	0
403	20240329	122200	224176180	12900	12890	12900	12890	11
404	20240329	122100	224034380	12890	12890	12890	12890	78
405	20240329	122000	223028960	12890	12890	12890	12890	10
406	20240329	121900	222900060	12890	12890	12890	12890	5
407	20240329	121800	222835610	12880	12880	12880	12880	1
408	20240329	121700	222822730	12880	12880	12880	12880	0
409	20240329	121600	222822730	12880	12880	12880	12880	1
410	20240329	121500	222809850	12880	12890	12890	12880	4
411	20240329	121400	222758300	12890	12890	12890	12890	0
412	20240329	121300	222758300	12890	12890	12890	12890	20
413	20240329	121200	222500500	12880	12880	12880	12880	0
414	20240329	121100	222500500	12880	12880	12880	12880	12
415	20240329	121000	222345940	12890	12890	12890	12890	3
416	20240329	120900	222307270	12890	12880	12890	12880	303
417	20240329	120800	218404530	12890	12880	12890	12880	1005
418	20240329	120700	205460110	12880	12880	12880	12880	1
419	20240329	120600	205447230	12890	12890	12890	12890	0
420	20240329	120500	205447230	12890	12890	12890	12890	179
421	20240329	120400	203139920	12890	12900	12900	12890	190
422	20240329	120300	200690800	12900	12900	12900	12900	0
423	20240329	120200	200690800	12900	12900	12900	12900	502
424	20240329	120100	194215000	12900	12900	12900	12900	9
425	20240329	120000	194098900	12900	12900	12900	12900	17
426	20240329	115900	193879600	12900	12900	12900	12900	0
427	20240329	115800	193879600	12900	12900	12900	12900	0
428	20240329	115700	193879600	12900	12900	12900	12900	300
429	20240329	115600	190009600	12910	12910	12910	12910	3
430	20240329	115500	189970870	12910	12910	12910	12910	1
431	20240329	115400	189957960	12910	12910	12910	12910	53
432	20240329	115300	189273730	12910	12900	12910	12900	2
433	20240329	115200	189247920	12900	12910	12910	12900	2
434	20240329	115100	189222110	12910	12910	12910	12910	0
435	20240329	115000	189222110	12910	12910	12910	12910	10
436	20240329	114900	189093010	12910	12910	12910	12910	10
437	20240329	114800	188963910	12900	12900	12900	12900	2
438	20240329	114700	188938110	12910	12910	12910	12910	5
439	20240329	114600	188873560	12900	12900	12900	12900	0
440	20240329	114500	188873560	12900	12900	12900	12900	5
441	20240329	114400	188809060	12910	12910	12910	12910	2
442	20240329	114300	188783240	12900	12900	12900	12900	0
443	20240329	114200	188783240	12900	12900	12900	12900	1
444	20240329	114100	188770340	12910	12910	12910	12910	0
445	20240329	114000	188770340	12910	12910	12910	12910	0
446	20240329	113900	188770340	12910	12910	12910	12910	0
447	20240329	113800	188770340	12910	12910	12910	12910	0
448	20240329	113700	188770340	12910	12910	12910	12910	0
449	20240329	113600	188770340	12910	12910	12910	12910	0
450	20240329	113500	188770340	12910	12910	12910	12910	0
451	20240329	113400	188770340	12910	12910	12910	12910	7
452	20240329	113300	188679970	12910	12910	12910	12910	0
453	20240329	113200	188679970	12910	12910	12910	12910	0
454	20240329	113100	188679970	12910	12910	12910	12910	17
455	20240329	113000	188460500	12920	12920	12920	12920	0
456	20240329	112900	188460500	12920	12920	12920	12920	1
457	20240329	112800	188447580	12920	12920	12920	12920	1
458	20240329	112700	188434660	12900	12900	12900	12900	0
459	20240329	112600	188434660	12900	12920	12920	12900	1820
460	20240329	112500	164947780	12910	12910	12910	12910	0
461	20240329	112400	164947780	12910	12910	12910	12910	9
462	20240329	112300	164831590	12910	12910	12910	12910	2
463	20240329	112200	164805770	12940	12940	12940	12940	0
464	20240329	112100	164805770	12940	12940	12940	12940	0
465	20240329	112000	164805770	12940	12940	12940	12940	0
466	20240329	111900	164805770	12940	12930	12940	12930	5
467	20240329	111800	164741080	12940	12940	12940	12940	0
468	20240329	111700	164741080	12940	12940	12940	12940	0
469	20240329	111600	164741080	12940	12930	12940	12930	2
470	20240329	111500	164715210	12940	12930	12940	12930	628
471	20240329	111400	156595130	12910	12910	12910	12910	3
472	20240329	111300	156556400	12910	12910	12910	12910	0
473	20240329	111200	156556400	12910	12920	12920	12910	830
474	20240329	111100	145838670	12940	12920	12940	12920	5
475	20240329	111000	145774050	12920	12920	12920	12920	0
476	20240329	110900	145774050	12920	12920	12920	12920	10
477	20240329	110800	145644850	12920	12920	12920	12920	2
478	20240329	110700	145619010	12930	12930	12930	12930	0
479	20240329	110600	145619010	12930	12930	12930	12930	1
480	20240329	110500	145606080	12920	12920	12920	12920	0
481	20240329	110400	145606080	12920	12920	12920	12920	3
482	20240329	110300	145567320	12920	12920	12920	12920	0
483	20240329	110200	145567320	12920	12920	12920	12920	1
484	20240329	110100	145554400	12920	12920	12920	12920	3
485	20240329	110000	145515640	12920	12920	12920	12920	0
486	20240329	105900	145515640	12920	12920	12920	12920	0
487	20240329	105800	145515640	12920	12920	12920	12920	140
488	20240329	105700	143706840	12930	12930	12930	12930	5
489	20240329	105600	143642190	12930	12930	12930	12930	0
490	20240329	105500	143642190	12930	12930	12930	12930	0
491	20240329	105400	143642190	12930	12930	12930	12930	3
492	20240329	105300	143603400	12930	12930	12930	12930	6
493	20240329	105200	143525820	12930	12930	12930	12930	1
494	20240329	105100	143512890	12920	12920	12920	12920	4
495	20240329	105000	143461210	12920	12920	12920	12920	0
496	20240329	104900	143461210	12920	12920	12920	12920	0
497	20240329	104800	143461210	12920	12920	12920	12920	0
498	20240329	104700	143461210	12920	12920	12920	12920	1
499	20240329	104600	143448290	12920	12920	12920	12920	0
500	20240329	104500	143448290	12920	12920	12920	12920	1
501	20240329	104400	143435370	12960	12960	12960	12960	0
502	20240329	104300	143435370	12960	12960	12960	12960	0
503	20240329	104200	143435370	12960	12940	12960	12940	39
504	20240329	104100	142929980	12950	12930	12950	12930	192
505	20240329	104000	140443640	12930	12930	12950	12930	3
506	20240329	103900	140404830	12900	12900	12900	12900	0
507	20240329	103800	140404830	12900	12910	12910	12900	323
508	20240329	103700	136237370	12920	12920	12920	12920	0
509	20240329	103600	136237370	12920	12940	12940	12910	2668
510	20240329	103500	101758060	12940	12940	12940	12940	5
511	20240329	103400	101693360	12940	12940	12940	12940	3
512	20240329	103300	101654540	12940	12940	12940	12940	0
513	20240329	103200	101654540	12940	12940	12940	12940	1
514	20240329	103100	101641600	12940	12940	12940	12940	4
515	20240329	103000	101589840	12940	12940	12940	12940	0
516	20240329	102900	101589840	12940	12940	12940	12940	0
517	20240329	102800	101589840	12940	12940	12940	12940	0
518	20240329	102700	101589840	12940	12940	12940	12940	0
519	20240329	102600	101589840	12940	12940	12940	12940	1
520	20240329	102500	101576900	12960	12960	12960	12960	0
521	20240329	102400	101576900	12960	12960	12960	12960	0
522	20240329	102300	101576900	12960	12960	12960	12960	1
523	20240329	102200	101563940	12960	12960	12960	12960	5
524	20240329	102100	101499140	12960	12960	12960	12960	5
525	20240329	102000	101434340	12960	12960	12960	12960	1
526	20240329	101900	101421380	12930	12930	12930	12930	0
527	20240329	101800	101421380	12930	12930	12930	12930	1
528	20240329	101700	101408450	12920	12920	12920	12920	0
529	20240329	101600	101408450	12920	12920	12920	12920	0
530	20240329	101500	101408450	12920	12960	13000	12920	1202
531	20240329	101400	85856810	12940	12960	13000	12940	803
532	20240329	101300	75461870	12960	12970	12970	12960	850
533	20240329	101200	64442700	12970	12970	12970	12970	0
534	20240329	101100	64442700	12970	12970	12970	12970	3
535	20240329	101000	64403790	12970	12970	12970	12970	0
536	20240329	100900	64403790	12970	12970	12970	12970	0
537	20240329	100800	64403790	12970	12970	12970	12970	200
538	20240329	100700	61809790	12970	12970	12970	12970	1
539	20240329	100600	61796820	12970	12970	12970	12970	0
540	20240329	100500	61796820	12970	12990	12990	12970	37
541	20240329	100400	61316810	12990	12990	12990	12990	0
542	20240329	100300	61316810	12990	12990	12990	12990	0
543	20240329	100200	61316810	12990	12980	12990	12970	43
544	20240329	100100	60759010	12990	12990	12990	12990	0
545	20240329	100000	60759010	12990	12990	12990	12990	0
546	20240329	095900	60759010	12990	12990	12990	12990	750
547	20240329	095800	51016510	12970	12970	12970	12970	2
548	20240329	095700	50990570	12970	12970	12970	12970	166
549	20240329	095600	48837550	12970	12970	12970	12970	0
550	20240329	095500	48837550	12970	12970	12970	12970	0
551	20240329	095400	48837550	12970	12970	12970	12970	3
552	20240329	095300	48798640	12970	12970	12970	12970	0
553	20240329	095200	48798640	12970	12970	12970	12970	0
554	20240329	095100	48798640	12970	12980	12980	12970	6
555	20240329	095000	48720810	12980	12980	12980	12980	0
556	20240329	094900	48720810	12980	12980	12980	12980	4
557	20240329	094800	48668890	12980	12980	12980	12980	20
558	20240329	094700	48409290	12960	12960	12960	12960	200
559	20240329	094600	45817290	12970	12970	12980	12970	43
560	20240329	094500	45259570	12980	12980	12980	12980	12
561	20240329	094400	45103810	12990	12980	12990	12980	6
562	20240329	094300	45025920	12980	12980	12980	12980	0
563	20240329	094200	45025920	12980	12970	12980	12970	155
564	20240329	094100	43015560	12980	12980	12980	12980	107
565	20240329	094000	41626700	12980	12980	12980	12980	8
566	20240329	093900	41522860	12980	12990	12990	12980	4
567	20240329	093800	41470930	12980	12980	12980	12980	1
568	20240329	093700	41457950	12980	12980	12990	12980	136
569	20240329	093600	39692620	12990	12990	12990	12990	0
570	20240329	093500	39692620	12990	12980	12990	12980	17
571	20240329	093400	39471900	12990	12990	12990	12990	0
572	20240329	093300	39471900	12990	12990	12990	12990	375
573	20240329	093200	34600650	13000	13000	13010	13000	246
574	20240329	093100	31401950	13000	13000	13000	13000	3
575	20240329	093000	31362950	13000	13000	13000	13000	0
576	20240329	092900	31362950	13000	13000	13000	13000	10
577	20240329	092800	31232950	13000	13000	13000	13000	0
578	20240329	092700	31232950	13000	13000	13000	13000	0
579	20240329	092600	31232950	13000	13000	13000	13000	11
580	20240329	092500	31089950	12990	12990	12990	12990	0
581	20240329	092400	31089950	12990	13000	13000	12990	107
582	20240329	092300	29699710	12990	12990	12990	12990	0
583	20240329	092200	29699710	12990	12990	12990	12990	15
584	20240329	092100	29504860	12990	12990	12990	12990	227
585	20240329	092000	26556130	12990	12990	12990	12990	38
586	20240329	091900	26062510	13000	13000	13000	13000	0
587	20240329	091800	26062510	13000	13000	13000	13000	89
588	20240329	091700	24905510	13000	13010	13010	13000	120
589	20240329	091600	23345220	13010	13000	13010	13000	4
590	20240329	091500	23293210	13030	13030	13030	13030	0
591	20240329	091400	23293210	13030	13030	13030	13030	2
592	20240329	091300	23267150	13060	13050	13060	13000	293
593	20240329	091200	19457750	13030	13030	13030	13030	6
594	20240329	091100	19379570	13010	13020	13020	13010	148
595	20240329	091000	17453520	13030	13030	13030	13030	56
596	20240329	090900	16723840	13030	13040	13040	13030	713
597	20240329	090800	7431220	13040	13040	13040	13040	205
598	20240329	090700	4758020	13040	13040	13040	13040	31
599	20240329	090600	4353780	13040	13040	13040	13040	1
600	20240329	090500	4340740	13050	13050	13050	13050	49
601	20240329	090400	3701290	13050	13050	13050	13050	1
602	20240329	090300	3688240	13040	13040	13040	13040	0
603	20240329	090200	3688240	13040	13040	13040	13040	0
604	20240329	090100	3688240	13040	13040	13040	13040	55
605	20240329	090000	2971040	13040	13030	13040	13030	228