KissMeData/069260/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	193300	832641790	19910	19910	19910	19910	2003
3	20240329	193200	832641790	19910	19910	19910	19910	0
4	20240329	193100	832641790	19910	19910	19910	19910	0
5	20240329	193000	832641790	19910	19910	19910	19910	0
6	20240329	192900	832641790	19910	19910	19910	19910	0
7	20240329	192800	832641790	19910	19910	19910	19910	0
8	20240329	192700	832641790	19910	19910	19910	19910	0
9	20240329	192600	832641790	19910	19910	19910	19910	0
10	20240329	192500	832641790	19910	19910	19910	19910	0
11	20240329	192400	832641790	19910	19910	19910	19910	0
12	20240329	192300	832641790	19910	19910	19910	19910	0
13	20240329	192200	832641790	19910	19910	19910	19910	0
14	20240329	192100	832641790	19910	19910	19910	19910	0
15	20240329	192000	832641790	19910	19910	19910	19910	0
16	20240329	191900	832641790	19910	19910	19910	19910	0
17	20240329	191800	832641790	19910	19910	19910	19910	0
18	20240329	191700	832641790	19910	19910	19910	19910	0
19	20240329	191600	832641790	19910	19910	19910	19910	0
20	20240329	191500	832641790	19910	19910	19910	19910	0
21	20240329	191400	832641790	19910	19910	19910	19910	0
22	20240329	191300	832641790	19910	19910	19910	19910	0
23	20240329	191200	832641790	19910	19910	19910	19910	0
24	20240329	191100	832641790	19910	19910	19910	19910	0
25	20240329	191000	832641790	19910	19910	19910	19910	0
26	20240329	190900	832641790	19910	19910	19910	19910	0
27	20240329	190800	832641790	19910	19910	19910	19910	0
28	20240329	190700	832641790	19910	19910	19910	19910	0
29	20240329	190600	832641790	19910	19910	19910	19910	0
30	20240329	190500	832641790	19910	19910	19910	19910	0
31	20240329	190400	832641790	19910	19910	19910	19910	0
32	20240329	190300	832641790	19910	19910	19910	19910	2003
33	20240329	190200	832641790	19910	19910	19910	19910	0
34	20240329	190100	832641790	19910	19910	19910	19910	0
35	20240329	190000	832641790	19910	19910	19910	19910	0
36	20240329	185900	832641790	19910	19910	19910	19910	0
37	20240329	185800	832641790	19910	19910	19910	19910	0
38	20240329	185700	832641790	19910	19910	19910	19910	0
39	20240329	185600	832641790	19910	19910	19910	19910	0
40	20240329	185500	832641790	19910	19910	19910	19910	0
41	20240329	185400	832641790	19910	19910	19910	19910	0
42	20240329	185300	832641790	19910	19910	19910	19910	0
43	20240329	185200	832641790	19910	19910	19910	19910	0
44	20240329	185100	832641790	19910	19910	19910	19910	0
45	20240329	185000	832641790	19910	19910	19910	19910	0
46	20240329	184900	832641790	19910	19910	19910	19910	0
47	20240329	184800	832641790	19910	19910	19910	19910	0
48	20240329	184700	832641790	19910	19910	19910	19910	0
49	20240329	184600	832641790	19910	19910	19910	19910	0
50	20240329	184500	832641790	19910	19910	19910	19910	0
51	20240329	184400	832641790	19910	19910	19910	19910	0
52	20240329	184300	832641790	19910	19910	19910	19910	0
53	20240329	184200	832641790	19910	19910	19910	19910	0
54	20240329	184100	832641790	19910	19910	19910	19910	0
55	20240329	184000	832641790	19910	19910	19910	19910	0
56	20240329	183900	832641790	19910	19910	19910	19910	0
57	20240329	183800	832641790	19910	19910	19910	19910	0
58	20240329	183700	832641790	19910	19910	19910	19910	0
59	20240329	183600	832641790	19910	19910	19910	19910	0
60	20240329	183500	832641790	19910	19910	19910	19910	0
61	20240329	183400	832641790	19910	19910	19910	19910	0
62	20240329	183300	832641790	19910	19910	19910	19910	2003
63	20240329	183200	832641790	19910	19910	19910	19910	0
64	20240329	183100	832641790	19910	19910	19910	19910	0
65	20240329	183000	832641790	19910	19910	19910	19910	0
66	20240329	182900	832641790	19910	19910	19910	19910	0
67	20240329	182800	832641790	19910	19910	19910	19910	0
68	20240329	182700	832641790	19910	19910	19910	19910	0
69	20240329	182600	832641790	19910	19910	19910	19910	0
70	20240329	182500	832641790	19910	19910	19910	19910	0
71	20240329	182400	832641790	19910	19910	19910	19910	0
72	20240329	182300	832641790	19910	19910	19910	19910	0
73	20240329	182200	832641790	19910	19910	19910	19910	0
74	20240329	182100	832641790	19910	19910	19910	19910	0
75	20240329	182000	832641790	19910	19910	19910	19910	0
76	20240329	181900	832641790	19910	19910	19910	19910	0
77	20240329	181800	832641790	19910	19910	19910	19910	0
78	20240329	181700	832641790	19910	19910	19910	19910	0
79	20240329	181600	832641790	19910	19910	19910	19910	0
80	20240329	181500	832641790	19910	19910	19910	19910	0
81	20240329	181400	832641790	19910	19910	19910	19910	0
82	20240329	181300	832641790	19910	19910	19910	19910	0
83	20240329	181200	832641790	19910	19910	19910	19910	0
84	20240329	181100	832641790	19910	19910	19910	19910	0
85	20240329	181000	832641790	19910	19910	19910	19910	0
86	20240329	180900	832641790	19910	19910	19910	19910	0
87	20240329	180800	832641790	19910	19910	19910	19910	0
88	20240329	180700	832641790	19910	19910	19910	19910	0
89	20240329	180600	832641790	19910	19910	19910	19910	0
90	20240329	180500	832641790	19910	19910	19910	19910	0
91	20240329	180400	832641790	19910	19910	19910	19910	0
92	20240329	180300	832641790	19910	19910	19910	19910	2003
93	20240329	180200	832641790	19910	19910	19910	19910	0
94	20240329	180100	832641790	19910	19910	19910	19910	0
95	20240329	180000	832641790	19910	19910	19910	19910	0
96	20240329	175900	832641790	19910	19910	19910	19910	0
97	20240329	175800	832641790	19910	19910	19910	19910	0
98	20240329	175700	832641790	19910	19910	19910	19910	0
99	20240329	175600	832641790	19910	19910	19910	19910	0
100	20240329	175500	832641790	19910	19910	19910	19910	0
101	20240329	175400	832641790	19910	19910	19910	19910	0
102	20240329	175300	832641790	19910	19910	19910	19910	0
103	20240329	175200	832641790	19910	19910	19910	19910	0
104	20240329	175100	832641790	19910	19910	19910	19910	0
105	20240329	175000	832641790	19910	19910	19910	19910	0
106	20240329	174900	832641790	19910	19910	19910	19910	0
107	20240329	174800	832641790	19910	19910	19910	19910	0
108	20240329	174700	832641790	19910	19910	19910	19910	0
109	20240329	174600	832641790	19910	19910	19910	19910	0
110	20240329	174500	832641790	19910	19910	19910	19910	0
111	20240329	174400	832641790	19910	19910	19910	19910	0
112	20240329	174300	832641790	19910	19910	19910	19910	0
113	20240329	174200	832641790	19910	19910	19910	19910	0
114	20240329	174100	832641790	19910	19910	19910	19910	0
115	20240329	174000	832641790	19910	19910	19910	19910	0
116	20240329	173900	832641790	19910	19910	19910	19910	0
117	20240329	173800	832641790	19910	19910	19910	19910	0
118	20240329	173700	832641790	19910	19910	19910	19910	0
119	20240329	173600	832641790	19910	19910	19910	19910	0
120	20240329	173500	832641790	19910	19910	19910	19910	0
121	20240329	173400	832641790	19910	19910	19910	19910	0
122	20240329	173300	832641790	19910	19910	19910	19910	2003
123	20240329	173200	832641790	19910	19910	19910	19910	0
124	20240329	173100	832641790	19910	19910	19910	19910	0
125	20240329	173000	832641790	19910	19910	19910	19910	0
126	20240329	172900	832641790	19910	19910	19910	19910	0
127	20240329	172800	832641790	19910	19910	19910	19910	0
128	20240329	172700	832641790	19910	19910	19910	19910	0
129	20240329	172600	832641790	19910	19910	19910	19910	0
130	20240329	172500	832641790	19910	19910	19910	19910	0
131	20240329	172400	832641790	19910	19910	19910	19910	0
132	20240329	172300	832641790	19910	19910	19910	19910	0
133	20240329	172200	832641790	19910	19910	19910	19910	0
134	20240329	172100	832641790	19910	19910	19910	19910	0
135	20240329	172000	832641790	19910	19910	19910	19910	0
136	20240329	171900	832641790	19910	19910	19910	19910	0
137	20240329	171800	832641790	19910	19910	19910	19910	0
138	20240329	171700	832641790	19910	19910	19910	19910	0
139	20240329	171600	832641790	19910	19910	19910	19910	0
140	20240329	171500	832641790	19910	19910	19910	19910	0
141	20240329	171400	832641790	19910	19910	19910	19910	0
142	20240329	171300	832641790	19910	19910	19910	19910	0
143	20240329	171200	832641790	19910	19910	19910	19910	0
144	20240329	171100	832641790	19910	19910	19910	19910	0
145	20240329	171000	832641790	19910	19910	19910	19910	0
146	20240329	170900	832641790	19910	19910	19910	19910	0
147	20240329	170800	832641790	19910	19910	19910	19910	0
148	20240329	170700	832641790	19910	19910	19910	19910	0
149	20240329	170600	832641790	19910	19910	19910	19910	0
150	20240329	170500	832641790	19910	19910	19910	19910	0
151	20240329	170400	832641790	19910	19910	19910	19910	0
152	20240329	170300	832641790	19910	19910	19910	19910	2003
153	20240329	170200	832641790	19910	19910	19910	19910	0
154	20240329	170100	832641790	19910	19910	19910	19910	0
155	20240329	170000	832641790	19910	19910	19910	19910	0
156	20240329	165900	832641790	19910	19910	19910	19910	0
157	20240329	165800	832641790	19910	19910	19910	19910	0
158	20240329	165700	832641790	19910	19910	19910	19910	0
159	20240329	165600	832641790	19910	19910	19910	19910	0
160	20240329	165500	832641790	19910	19910	19910	19910	0
161	20240329	165400	832641790	19910	19910	19910	19910	0
162	20240329	165300	832641790	19910	19910	19910	19910	0
163	20240329	165200	832641790	19910	19910	19910	19910	0
164	20240329	165100	832641790	19910	19910	19910	19910	0
165	20240329	165000	832641790	19910	19910	19910	19910	0
166	20240329	164900	832641790	19910	19910	19910	19910	0
167	20240329	164800	832641790	19910	19910	19910	19910	0
168	20240329	164700	832641790	19910	19910	19910	19910	0
169	20240329	164600	832641790	19910	19910	19910	19910	0
170	20240329	164500	832641790	19910	19910	19910	19910	0
171	20240329	164400	832641790	19910	19910	19910	19910	0
172	20240329	164300	832641790	19910	19910	19910	19910	0
173	20240329	164200	832641790	19910	19910	19910	19910	0
174	20240329	164100	832641790	19910	19910	19910	19910	0
175	20240329	164000	832641790	19910	19910	19910	19910	0
176	20240329	163900	832641790	19910	19910	19910	19910	0
177	20240329	163800	832641790	19910	19910	19910	19910	0
178	20240329	163700	832641790	19910	19910	19910	19910	0
179	20240329	163600	832641790	19910	19910	19910	19910	0
180	20240329	163500	832641790	19910	19910	19910	19910	0
181	20240329	163400	832641790	19910	19910	19910	19910	0
182	20240329	163300	832641790	19910	19910	19910	19910	2003
183	20240329	163200	832641790	19910	19910	19910	19910	0
184	20240329	163100	832641790	19910	19910	19910	19910	0
185	20240329	163000	832641790	19910	19910	19910	19910	0
186	20240329	162900	832641790	19910	19910	19910	19910	0
187	20240329	162800	832641790	19910	19910	19910	19910	0
188	20240329	162700	832641790	19910	19910	19910	19910	0
189	20240329	162600	832641790	19910	19910	19910	19910	0
190	20240329	162500	832641790	19910	19910	19910	19910	0
191	20240329	162400	832641790	19910	19910	19910	19910	0
192	20240329	162300	832641790	19910	19910	19910	19910	0
193	20240329	162200	832641790	19910	19910	19910	19910	0
194	20240329	162100	832641790	19910	19910	19910	19910	0
195	20240329	162000	832641790	19910	19910	19910	19910	0
196	20240329	161900	832641790	19910	19910	19910	19910	0
197	20240329	161800	832641790	19910	19910	19910	19910	0
198	20240329	161700	832641790	19910	19910	19910	19910	0
199	20240329	161600	832641790	19910	19910	19910	19910	0
200	20240329	161500	832641790	19910	19910	19910	19910	0
201	20240329	161400	832641790	19910	19910	19910	19910	0
202	20240329	161300	832641790	19910	19910	19910	19910	0
203	20240329	161200	832641790	19910	19910	19910	19910	0
204	20240329	161100	832641790	19910	19910	19910	19910	0
205	20240329	161000	832641790	19910	19910	19910	19910	0
206	20240329	160900	832641790	19910	19910	19910	19910	0
207	20240329	160800	832641790	19910	19910	19910	19910	0
208	20240329	160700	832641790	19910	19910	19910	19910	0
209	20240329	160600	832641790	19910	19910	19910	19910	0
210	20240329	160500	832641790	19910	19910	19910	19910	0
211	20240329	160400	832641790	19910	19910	19910	19910	0
212	20240329	160300	832641790	19910	19910	19910	19910	2003
213	20240329	160200	832641790	19910	19910	19910	19910	0
214	20240329	160100	832641790	19910	19910	19910	19910	0
215	20240329	160000	832641790	19910	19910	19910	19910	0
216	20240329	155900	832641790	19910	19910	19910	19910	0
217	20240329	155800	832641790	19910	19910	19910	19910	0
218	20240329	155700	832641790	19910	19910	19910	19910	0
219	20240329	155600	832641790	19910	19910	19910	19910	0
220	20240329	155500	832641790	19910	19910	19910	19910	0
221	20240329	155400	832641790	19910	19910	19910	19910	0
222	20240329	155300	832641790	19910	19910	19910	19910	0
223	20240329	155200	832641790	19910	19910	19910	19910	0
224	20240329	155100	832641790	19910	19910	19910	19910	0
225	20240329	155000	832641790	19910	19910	19910	19910	0
226	20240329	154900	832641790	19910	19910	19910	19910	0
227	20240329	154800	832641790	19910	19910	19910	19910	0
228	20240329	154700	832641790	19910	19910	19910	19910	0
229	20240329	154600	832641790	19910	19910	19910	19910	0
230	20240329	154500	832641790	19910	19910	19910	19910	0
231	20240329	154400	832641790	19910	19910	19910	19910	0
232	20240329	154300	832641790	19910	19910	19910	19910	0
233	20240329	154200	832641790	19910	19910	19910	19910	0
234	20240329	154100	832641790	19910	19910	19910	19910	0
235	20240329	154000	832641790	19910	19910	19910	19910	0
236	20240329	153900	832641790	19910	19910	19910	19910	0
237	20240329	153800	832641790	19910	19910	19910	19910	0
238	20240329	153700	832641790	19910	19910	19910	19910	0
239	20240329	153600	832641790	19910	19910	19910	19910	0
240	20240329	153500	832641790	19910	19910	19910	19910	0
241	20240329	153400	832641790	19910	19910	19910	19910	0
242	20240329	153300	832641790	19910	19910	19910	19910	2003
243	20240329	153200	832641790	19910	19910	19910	19910	0
244	20240329	153100	832641790	19910	19910	19910	19910	0
245	20240329	153000	832641790	19910	19910	19910	19910	2003
246	20240329	152900	792762060	19920	19920	19920	19920	0
247	20240329	152800	792762060	19920	19920	19920	19920	0
248	20240329	152700	792762060	19920	19920	19920	19920	0
249	20240329	152600	792762060	19920	19920	19920	19920	0
250	20240329	152500	792762060	19920	19920	19920	19920	0
251	20240329	152400	792762060	19920	19920	19920	19920	0
252	20240329	152300	792762060	19920	19920	19920	19920	0
253	20240329	152200	792762060	19920	19920	19920	19920	0
254	20240329	152100	792762060	19920	19920	19920	19920	0
255	20240329	152000	792762060	19920	19920	19920	19920	0
256	20240329	151900	792762060	19920	19910	19920	19910	59
257	20240329	151800	791586980	19910	19910	19920	19910	483
258	20240329	151700	781969280	19910	19920	19920	19910	4
259	20240329	151600	781889630	19910	19910	19920	19910	348
260	20240329	151500	774959480	19910	19910	19920	19910	150
261	20240329	151400	771972660	19920	19910	19920	19910	16
262	20240329	151300	771654070	19910	19910	19920	19910	55
263	20240329	151200	770558490	19910	19920	19920	19910	148
264	20240329	151100	767611250	19910	19920	19920	19910	12
265	20240329	151000	767372240	19920	19910	19920	19910	80
266	20240329	150900	765779320	19910	19920	19920	19910	130
267	20240329	150800	763190680	19910	19910	19920	19910	7
268	20240329	150700	763051280	19910	19920	19920	19910	5
269	20240329	150600	762951710	19910	19910	19920	19910	20
270	20240329	150500	762553410	19920	19910	19920	19910	153
271	20240329	150400	759506250	19920	19910	19920	19910	146
272	20240329	150300	756598040	19920	19920	19920	19910	55
273	20240329	150200	755502480	19910	19910	19920	19910	304
274	20240329	150100	749446830	19920	19910	19920	19910	95
275	20240329	150000	747554720	19910	19910	19910	19910	80
276	20240329	145900	745961920	19910	19920	19920	19910	415
277	20240329	145800	737695160	19920	19920	19930	19920	88
278	20240329	145700	735942170	19920	19910	19920	19910	224
279	20240329	145600	731480420	19910	19910	19920	19910	54
280	20240329	145500	730404780	19910	19920	19920	19910	146
281	20240329	145400	727496570	19910	19910	19920	19910	45
282	20240329	145300	726600410	19910	19910	19920	19910	6
283	20240329	145200	726480920	19910	19910	19920	19910	25
284	20240329	145100	725983070	19920	19960	19960	19910	4619
285	20240329	145000	633943770	19960	19960	19970	19960	27
286	20240329	144900	633404820	19960	19960	19960	19960	9
287	20240329	144800	633225180	19970	19960	19970	19960	7
288	20240329	144700	633085440	19960	19930	19960	19930	602
289	20240329	144600	621074140	19930	19930	19930	19930	12
290	20240329	144500	620834980	19940	19940	19940	19940	41
291	20240329	144400	620017440	19940	19940	19940	19930	791
292	20240329	144300	604252210	19930	19940	19940	19930	44
293	20240329	144200	603375280	19930	19930	19940	19930	7
294	20240329	144100	603235740	19930	19930	19930	19920	683
295	20240329	144000	589626570	19920	19920	19920	19920	242
296	20240329	143900	584805930	19920	19930	19930	19920	36
297	20240329	143800	584088680	19920	19930	19930	19920	9
298	20240329	143700	583909340	19920	19920	19920	19920	18
299	20240329	143600	583550780	19920	19930	19930	19920	9
300	20240329	143500	583371450	19920	19930	19930	19920	27
301	20240329	143400	582833580	19920	19930	19930	19920	14
302	20240329	143300	582554680	19930	19930	19930	19920	121
303	20240329	143200	580143280	19920	19930	19930	19920	26
304	20240329	143100	579625330	19930	19920	19930	19920	8
305	20240329	143000	579465950	19920	19930	19930	19920	905
306	20240329	142900	561429310	19930	19930	19930	19920	133
307	20240329	142800	558778750	19930	19930	19930	19920	47
308	20240329	142700	557842380	19920	19920	19930	19920	5
309	20240329	142600	557742760	19920	19920	19920	19920	4
310	20240329	142500	557663080	19930	19920	19930	19920	39
311	20240329	142400	556886170	19920	19930	19930	19920	22
312	20240329	142300	556447900	19920	19920	19920	19920	6
313	20240329	142200	556328380	19920	19920	19930	19920	14
314	20240329	142100	556049470	19930	19920	19930	19920	27
315	20240329	142000	555511590	19920	19920	19920	19920	14
316	20240329	141900	555232710	19920	19920	19930	19920	163
317	20240329	141800	551985720	19920	19930	19930	19920	6
318	20240329	141700	551866170	19920	19920	19920	19920	23
319	20240329	141600	551408010	19920	19920	19930	19920	17
320	20240329	141500	551069330	19920	19930	19930	19920	8
321	20240329	141400	550909930	19920	19930	19930	19920	45
322	20240329	141300	550013090	19930	19920	19930	19920	135
323	20240329	141200	547322840	19920	19920	19930	19920	68
324	20240329	141100	545967630	19930	19930	19930	19930	322
325	20240329	141000	539550170	19930	19930	19930	19920	12
326	20240329	140900	539311080	19920	19920	19920	19910	850
327	20240329	140800	522379090	19910	19920	19920	19910	7
328	20240329	140700	522239690	19910	19910	19920	19910	85
329	20240329	140600	520546710	19920	19930	19930	19920	1310
330	20240329	140500	494451480	19920	19930	19930	19920	6
331	20240329	140400	494331930	19920	19930	19930	19920	2592
332	20240329	140300	442673480	19920	19920	19920	19920	3
333	20240329	140200	442613720	19930	19920	19930	19920	23
334	20240329	140100	442155530	19920	19930	19930	19920	60
335	20240329	140000	440959820	19920	19920	19930	19920	568
336	20240329	135900	429645060	19920	19920	19930	19920	208
337	20240329	135800	425501440	19920	19920	19920	19920	58
338	20240329	135700	424346080	19920	19920	19920	19920	13
339	20240329	135600	424087120	19920	19920	19920	19920	4
340	20240329	135500	424007440	19920	19930	19930	19920	110
341	20240329	135400	421816210	19920	19930	19930	19920	125
342	20240329	135300	419325620	19930	19920	19930	19920	7
343	20240329	135200	419186150	19920	19930	19930	19920	94
344	20240329	135100	417312930	19920	19930	19940	19920	1072
345	20240329	135000	395944840	19930	19930	19930	19930	35
346	20240329	134900	395247290	19930	19930	19930	19930	20
347	20240329	134800	394848690	19930	19930	19930	19930	4
348	20240329	134700	394768970	19930	19930	19930	19930	139
349	20240329	134600	391998700	19930	19930	19930	19930	15
350	20240329	134500	391699750	19930	19930	19930	19930	3
351	20240329	134400	391639960	19930	19930	19930	19930	23
352	20240329	134300	391181570	19930	19930	19940	19930	46
353	20240329	134200	390264780	19930	19930	19930	19930	12
354	20240329	134100	390025620	19930	19930	19930	19930	4
355	20240329	134000	389945900	19930	19930	19930	19930	39
356	20240329	133900	389168630	19930	19930	19930	19930	13
357	20240329	133800	388909540	19930	19930	19930	19930	3
358	20240329	133700	388849750	19930	19930	19940	19930	22
359	20240329	133600	388411280	19930	19930	19930	19930	36
360	20240329	133500	387693800	19930	19930	19930	19930	3
361	20240329	133400	387634010	19930	19930	19940	19930	121
362	20240329	133300	385222470	19930	19930	19930	19930	4
363	20240329	133200	385142750	19930	19940	19940	19930	626
364	20240329	133100	372660330	19940	19940	19940	19940	9
365	20240329	133000	372480870	19940	19940	19940	19940	18
366	20240329	132900	372121950	19940	19940	19950	19940	73
367	20240329	132800	370666030	19940	19940	19940	19940	13
368	20240329	132700	370406810	19940	19940	19940	19940	4
369	20240329	132600	370327050	19940	19940	19940	19940	14
370	20240329	132500	370047890	19940	19940	19940	19940	38
371	20240329	132400	369290170	19940	19940	19940	19940	27
372	20240329	132300	368751790	19940	19940	19940	19940	3
373	20240329	132200	368691970	19940	19940	19940	19940	11
374	20240329	132100	368472630	19940	19940	19940	19940	36
375	20240329	132000	367754790	19940	19940	19940	19940	5
376	20240329	131900	367655090	19940	19940	19950	19940	37
377	20240329	131800	366917210	19940	19940	19950	19940	3
378	20240329	131700	366857380	19940	19940	19940	19940	19
379	20240329	131600	366478520	19940	19940	19940	19940	22
380	20240329	131500	366039840	19940	19940	19940	19940	3
381	20240329	131400	365980020	19940	19940	19940	19940	36
382	20240329	131300	365262180	19940	19940	19940	19940	23
383	20240329	131200	364803560	19940	19950	19950	19940	404
384	20240329	131100	356743790	19940	19940	19940	19940	12
385	20240329	131000	356504510	19940	19940	19940	19940	38
386	20240329	130900	355746790	19940	19940	19940	19940	26
387	20240329	130800	355228350	19940	19940	19940	19940	4
388	20240329	130700	355148590	19940	19940	19940	19940	8
389	20240329	130600	354989070	19940	19940	19940	19940	51
390	20240329	130500	353972130	19940	19950	19950	19940	3
391	20240329	130400	353912300	19940	19940	19950	19940	43
392	20240329	130300	353054680	19940	19940	19950	19940	29
393	20240329	130200	352476400	19940	19940	19950	19940	28
394	20240329	130100	351918070	19940	19940	19940	19940	18
395	20240329	130000	351559150	19940	19940	19940	19940	15
396	20240329	125900	351260050	19940	19940	19940	19940	81
397	20240329	125800	349644910	19940	19940	19940	19940	36
398	20240329	125700	348927070	19940	19940	19950	19940	8
399	20240329	125600	348767510	19940	19940	19940	19940	12
400	20240329	125500	348528230	19940	19940	19950	19940	28
401	20240329	125400	347969900	19940	19940	19940	19940	11
402	20240329	125300	347750560	19940	19940	19940	19940	12
403	20240329	125200	347511280	19940	19940	19940	19940	46
404	20240329	125100	346594040	19940	19940	19940	19940	35
405	20240329	125000	345896140	19940	19940	19950	19940	203
406	20240329	124900	341846320	19940	19940	19940	19940	19
407	20240329	124800	341467460	19940	19940	19940	19940	29
408	20240329	124700	340889200	19940	19940	19940	19940	105
409	20240329	124600	338795500	19940	19950	19950	19940	20
410	20240329	124500	338396690	19940	19940	19940	19940	134
411	20240329	124400	335724730	19940	19950	19950	19940	315
412	20240329	124300	329440720	19950	19960	19960	19950	37
413	20240329	124200	328702560	19950	19950	19950	19950	266
414	20240329	124100	323395860	19950	19950	19960	19950	13
415	20240329	124000	323136500	19950	19950	19950	19950	28
416	20240329	123900	322577900	19950	19950	19960	19950	15
417	20240329	123800	322278630	19950	19950	19950	19950	17
418	20240329	123700	321939480	19950	19950	19950	19950	25
419	20240329	123600	321440730	19950	19950	19950	19950	12
420	20240329	123500	321201330	19950	19950	19950	19950	20
421	20240329	123400	320802330	19960	19960	19960	19950	253
422	20240329	123300	315754950	19950	19950	19950	19950	32
423	20240329	123200	315116550	19950	19950	19950	19950	20
424	20240329	123100	314717550	19950	19950	19950	19950	12
425	20240329	123000	314478150	19950	19960	19960	19950	265
426	20240329	122900	309188760	19960	19960	19960	19960	34
427	20240329	122800	308510120	19970	19970	19970	19960	32
428	20240329	122700	307871290	19960	19960	19960	19960	3
429	20240329	122600	307811410	19960	19960	19960	19960	27
430	20240329	122500	307272490	19960	19970	19970	19960	13
431	20240329	122400	307013000	19960	19980	19980	19960	15
432	20240329	122300	306713520	19960	19980	19980	19960	1748
433	20240329	122200	271803730	19980	19980	19980	19980	26
434	20240329	122100	271284250	19980	19980	19980	19980	3
435	20240329	122000	271224310	19980	19980	19980	19980	28
436	20240329	121900	270664870	19980	19980	19980	19980	2
437	20240329	121800	270624910	19980	19980	19980	19980	33
438	20240329	121700	269965570	19980	19980	19990	19980	25
439	20240329	121600	269466020	19980	19980	19990	19980	20
440	20240329	121500	269066280	19980	19980	19980	19980	14
441	20240329	121400	268786560	19980	19980	19980	19980	29
442	20240329	121300	268207140	19980	19980	19980	19980	20
443	20240329	121200	267807540	19980	19980	19980	19980	0
444	20240329	121100	267807540	19980	19980	19980	19980	27
445	20240329	121000	267268080	19980	19990	19990	19980	59
446	20240329	120900	266088760	19990	19990	19990	19990	13
447	20240329	120800	265828890	19980	19980	19980	19980	16
448	20240329	120700	265509210	19980	19980	19980	19980	21
449	20240329	120600	265089630	19980	19980	19980	19980	0
450	20240329	120500	265089630	19980	19980	19980	19980	141
451	20240329	120400	262272450	19990	19990	19990	19990	1
452	20240329	120300	262252460	19980	19980	19990	19980	81
453	20240329	120200	260634070	19980	19980	19980	19980	7
454	20240329	120100	260494210	19980	19980	19980	19980	10
455	20240329	120000	260294410	19980	19980	19980	19980	31
456	20240329	115900	259675030	19980	19980	19980	19980	10
457	20240329	115800	259475230	19980	19980	19980	19980	11
458	20240329	115700	259255450	19980	19980	19980	19980	1
459	20240329	115600	259235470	19980	19990	19990	19980	69
460	20240329	115500	257856510	19980	19980	19980	19980	11
461	20240329	115400	257636730	19990	19990	19990	19990	1
462	20240329	115300	257616740	19980	19980	19980	19980	8
463	20240329	115200	257456900	19980	19980	19980	19980	34
464	20240329	115100	256777580	19980	19980	19980	19980	1
465	20240329	115000	256757600	19980	19980	19980	19980	16
466	20240329	114900	256437920	19980	19980	19980	19980	1
467	20240329	114800	256417940	19980	19980	19980	19980	17
468	20240329	114700	256078280	19980	19980	19980	19980	80
469	20240329	114600	254479880	19980	19980	19980	19980	45
470	20240329	114500	253580780	19980	19980	19980	19980	33
471	20240329	114400	252921440	19980	19980	19980	19980	7
472	20240329	114300	252781580	19980	19980	19980	19980	1
473	20240329	114200	252761600	19980	19980	19980	19980	25
474	20240329	114100	252262100	19980	19980	19980	19980	26
475	20240329	114000	251742620	19980	19980	19980	19980	7
476	20240329	113900	251602760	19980	19980	19980	19980	15
477	20240329	113800	251303060	19980	19980	19980	19980	7
478	20240329	113700	251163200	19980	19980	19980	19980	28
479	20240329	113600	250603760	19980	19980	19980	19980	7
480	20240329	113500	250463900	19980	19980	19980	19980	56
481	20240329	113400	249345020	19980	19980	19980	19980	19
482	20240329	113300	248965400	19980	19980	19980	19980	0
483	20240329	113200	248965400	19980	19990	19990	19980	135
484	20240329	113100	246266810	19990	19990	19990	19990	12
485	20240329	113000	246026930	19990	19990	19990	19990	28
486	20240329	112900	245467210	19990	19980	19990	19980	596
487	20240329	112800	233553180	19990	19990	19990	19990	33
488	20240329	112700	232893510	19990	19990	19990	19990	5
489	20240329	112600	232793560	19980	19980	19980	19980	327
490	20240329	112500	226260100	19990	19990	19990	19990	423
491	20240329	112400	217804330	19990	19980	19990	19980	435
492	20240329	112300	209109010	19980	19980	19990	19980	20
493	20240329	112200	208709360	19980	19980	19980	19980	92
494	20240329	112100	206871200	19980	19980	19980	19980	61
495	20240329	112000	205652420	19980	19980	19980	19980	10
496	20240329	111900	205452620	19980	19980	19990	19980	21
497	20240329	111800	205033030	19980	19980	19980	19980	0
498	20240329	111700	205033030	19980	19980	19980	19980	114
499	20240329	111600	202755310	19990	19990	19990	19990	2
500	20240329	111500	202715330	19990	19980	19990	19980	23
501	20240329	111400	202255780	19980	19980	19980	19980	7
502	20240329	111300	202115920	19990	19990	19990	19990	0
503	20240329	111200	202115920	19990	19990	19990	19990	33
504	20240329	111100	201456250	19980	19980	19980	19980	8
505	20240329	111000	201296410	19990	19990	19990	19990	259
506	20240329	110900	196119000	19990	19990	19990	19990	3
507	20240329	110800	196059030	19990	19990	19990	19990	34
508	20240329	110700	195379370	19990	19990	19990	19990	6
509	20240329	110600	195259430	19990	19990	19990	19990	276
510	20240329	110500	189742190	19980	19980	19980	19980	58
511	20240329	110400	188583350	19980	19980	19980	19980	18
512	20240329	110300	188223710	19980	19980	19980	19980	0
513	20240329	110200	188223710	19980	19990	19990	19980	36
514	20240329	110100	187504130	19990	19980	19990	19980	39
515	20240329	110000	186724610	19980	19980	19980	19980	22
516	20240329	105900	186285050	19980	19980	19990	19980	12
517	20240329	105800	186045270	19980	19980	19980	19980	0
518	20240329	105700	186045270	19980	19980	19980	19980	8
519	20240329	105600	185885430	19980	19990	19990	19980	28
520	20240329	105500	185325960	19990	19980	19990	19980	3
521	20240329	105400	185266000	19980	19980	19980	19980	0
522	20240329	105300	185266000	19980	19980	19980	19980	33
523	20240329	105200	184606660	19990	19990	19990	19990	10
524	20240329	105100	184406760	19990	19990	19990	19990	7
525	20240329	105000	184266830	19980	19990	19990	19980	238
526	20240329	104900	179509280	19990	19990	19990	19990	35
527	20240329	104800	178809630	19990	19990	19990	19990	3
528	20240329	104700	178749660	19990	19990	19990	19990	14
529	20240329	104600	178469800	19990	19990	19990	19990	14
530	20240329	104500	178189940	19990	19990	19990	19990	28
531	20240329	104400	177630220	19990	19990	19990	19990	11
532	20240329	104300	177410330	19990	19990	19990	19990	25
533	20240329	104200	176910580	19990	19990	19990	19990	24
534	20240329	104100	176430820	19990	19990	19990	19990	16
535	20240329	104000	176110980	19990	19990	19990	19990	0
536	20240329	103900	176110980	19990	19990	19990	19990	8
537	20240329	103800	175951060	19990	19990	19990	19990	83
538	20240329	103700	174291890	19990	19990	19990	19990	5
539	20240329	103600	174191940	19990	19990	19990	19990	59
540	20240329	103500	173012530	19990	19990	19990	19990	27
541	20240329	103400	172472800	20000	19990	20000	19990	19
542	20240329	103300	172092980	19990	20000	20000	19990	13
543	20240329	103200	171833060	19990	19990	20000	19990	19
544	20240329	103100	171453230	19990	19990	19990	19990	26
545	20240329	103000	170933490	19990	19990	19990	19990	3
546	20240329	102900	170873520	19990	19990	20000	19990	14
547	20240329	102800	170593650	19990	19990	19990	19990	5
548	20240329	102700	170493700	19990	19990	19990	19990	33
549	20240329	102600	169834030	19990	19990	20000	19990	35
550	20240329	102500	169134270	19990	19990	19990	19990	1
551	20240329	102400	169114280	19990	20000	20000	19990	209
552	20240329	102300	164934360	19990	19990	19990	19990	35
553	20240329	102200	164234710	19990	19990	19990	19990	5
554	20240329	102100	164134760	19990	19990	19990	19990	3
555	20240329	102000	164074790	19990	19990	19990	19990	15
556	20240329	101900	163774940	19990	19990	19990	19990	51
557	20240329	101800	162755450	19990	19990	19990	19990	8
558	20240329	101700	162595530	19990	19990	19990	19990	71
559	20240329	101600	161176240	19990	19980	19990	19980	25
560	20240329	101500	160676720	19990	19990	19990	19990	5
561	20240329	101400	160576770	19980	19990	19990	19980	37
562	20240329	101300	159837210	19980	19980	19980	19980	0
563	20240329	101200	159837210	19980	19980	19980	19980	29
564	20240329	101100	159257790	19990	19990	19990	19990	32
565	20240329	101000	158618110	19990	19990	19990	19990	1
566	20240329	100900	158598120	19980	19990	19990	19980	2
567	20240329	100800	158558150	19990	20000	20000	19990	129
568	20240329	100700	155978900	20000	20000	20000	20000	0
569	20240329	100600	155978900	20000	20000	20000	20000	17
570	20240329	100500	155638900	20000	19980	20000	19980	720
571	20240329	100400	141239670	19990	19990	19990	19990	5
572	20240329	100300	141139720	20000	19990	20000	19980	211
573	20240329	100200	136923320	19990	19990	19990	19990	9
574	20240329	100100	136743410	19990	19990	19990	19990	100
575	20240329	100000	134744410	19990	19990	19990	19990	12
576	20240329	095900	134504530	20000	20000	20000	20000	0
577	20240329	095800	134504530	20000	19990	20000	19990	3
578	20240329	095700	134444540	19990	19990	19990	19990	33
579	20240329	095600	133784870	19990	19990	19990	19990	4
580	20240329	095500	133704910	19990	19990	19990	19990	5
581	20240329	095400	133604960	19990	19990	19990	19990	24
582	20240329	095300	133125200	19990	19990	19990	19990	24
583	20240329	095200	132645440	19990	20000	20000	19990	2
584	20240329	095100	132605450	19990	19990	20000	19990	113
585	20240329	095000	130346570	19990	19990	19990	19990	39
586	20240329	094900	129566960	19980	20000	20000	19980	208
587	20240329	094800	125409330	20000	20000	20000	19990	1884
588	20240329	094700	87729600	20000	20000	20000	20000	10
589	20240329	094600	87529600	20000	20050	20050	20000	60
590	20240329	094500	86327750	20000	20000	20000	20000	1
591	20240329	094400	86307750	20050	20050	20050	20000	5
592	20240329	094300	86207550	20000	20000	20000	20000	0
593	20240329	094200	86207550	20000	20000	20000	20000	19
594	20240329	094100	85827550	20000	20050	20050	20000	3
595	20240329	094000	85767500	20000	20050	20050	20000	51
596	20240329	093900	84747400	20000	20000	20050	20000	193
597	20240329	093800	80885700	20050	20050	20050	20050	1
598	20240329	093700	80865650	20000	20000	20000	20000	2
599	20240329	093600	80825650	20050	20050	20050	20050	1
600	20240329	093500	80805600	20000	20050	20050	20000	40
601	20240329	093400	80004550	20050	20050	20050	20050	50
602	20240329	093300	79002050	20000	20050	20050	20000	183
603	20240329	093200	75332950	20050	20050	20050	20050	1571
604	20240329	093100	43834400	20000	20000	20000	20000	25
605	20240329	093000	43334400	20050	20050	20050	20000	53
606	20240329	092900	42272200	20050	20000	20050	20000	31
607	20240329	092800	41650700	20000	20000	20000	20000	296
608	20240329	092700	35730700	20000	20000	20000	20000	22
609	20240329	092600	35290700	20000	20000	20000	20000	1
610	20240329	092500	35270700	20000	20000	20000	20000	10
611	20240329	092400	35070700	20000	20000	20050	20000	34
612	20240329	092300	34390650	20050	20050	20050	20050	2
613	20240329	092200	34350550	20050	20050	20050	20000	110
614	20240329	092100	32150350	20050	20000	20050	20000	8
615	20240329	092000	31990300	20000	20000	20000	20000	16
616	20240329	091900	31670300	20000	20000	20000	20000	1
617	20240329	091800	31650300	20000	20000	20000	20000	18
618	20240329	091700	31290300	20000	20000	20000	20000	0
619	20240329	091600	31290300	20000	20000	20000	20000	21
620	20240329	091500	30870300	20000	20000	20000	20000	6
621	20240329	091400	30750300	20000	20000	20000	20000	0
622	20240329	091300	30750300	20000	20000	20000	20000	19
623	20240329	091200	30370300	20000	20000	20000	20000	23
624	20240329	091100	29910300	20000	20000	20000	20000	7
625	20240329	091000	29770300	20050	20050	20050	20050	1
626	20240329	090900	29750250	20000	20000	20000	20000	24
627	20240329	090800	29270250	20050	20050	20050	20050	38
628	20240329	090700	28508350	20050	20050	20050	20050	3
629	20240329	090600	28448200	20050	20050	20100	20050	217
630	20240329	090500	24097250	20050	20050	20050	20050	101
631	20240329	090400	22072200	20050	20050	20050	20050	641
632	20240329	090300	9220150	20050	20050	20050	20050	112
633	20240329	090200	6974550	20000	20000	20000	20000	24
634	20240329	090100	6494550	20050	20050	20050	20050	0
635	20240329	090000	6494550	20050	20050	20050	20000	324