KissMeData/087600/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	194200	407576140	9700	9700	9700	9700	1321
3	20240329	194100	407576140	9700	9700	9700	9700	0
4	20240329	194000	407576140	9700	9700	9700	9700	0
5	20240329	193900	407576140	9700	9700	9700	9700	0
6	20240329	193800	407576140	9700	9700	9700	9700	0
7	20240329	193700	407576140	9700	9700	9700	9700	0
8	20240329	193600	407576140	9700	9700	9700	9700	0
9	20240329	193500	407576140	9700	9700	9700	9700	0
10	20240329	193400	407576140	9700	9700	9700	9700	0
11	20240329	193300	407576140	9700	9700	9700	9700	0
12	20240329	193200	407576140	9700	9700	9700	9700	0
13	20240329	193100	407576140	9700	9700	9700	9700	0
14	20240329	193000	407576140	9700	9700	9700	9700	0
15	20240329	192900	407576140	9700	9700	9700	9700	0
16	20240329	192800	407576140	9700	9700	9700	9700	0
17	20240329	192700	407576140	9700	9700	9700	9700	0
18	20240329	192600	407576140	9700	9700	9700	9700	0
19	20240329	192500	407576140	9700	9700	9700	9700	0
20	20240329	192400	407576140	9700	9700	9700	9700	0
21	20240329	192300	407576140	9700	9700	9700	9700	0
22	20240329	192200	407576140	9700	9700	9700	9700	0
23	20240329	192100	407576140	9700	9700	9700	9700	0
24	20240329	192000	407576140	9700	9700	9700	9700	0
25	20240329	191900	407576140	9700	9700	9700	9700	0
26	20240329	191800	407576140	9700	9700	9700	9700	0
27	20240329	191700	407576140	9700	9700	9700	9700	0
28	20240329	191600	407576140	9700	9700	9700	9700	0
29	20240329	191500	407576140	9700	9700	9700	9700	0
30	20240329	191400	407576140	9700	9700	9700	9700	0
31	20240329	191300	407576140	9700	9700	9700	9700	0
32	20240329	191200	407576140	9700	9700	9700	9700	1321
33	20240329	191100	407576140	9700	9700	9700	9700	0
34	20240329	191000	407576140	9700	9700	9700	9700	0
35	20240329	190900	407576140	9700	9700	9700	9700	0
36	20240329	190800	407576140	9700	9700	9700	9700	0
37	20240329	190700	407576140	9700	9700	9700	9700	0
38	20240329	190600	407576140	9700	9700	9700	9700	0
39	20240329	190500	407576140	9700	9700	9700	9700	0
40	20240329	190400	407576140	9700	9700	9700	9700	0
41	20240329	190300	407576140	9700	9700	9700	9700	0
42	20240329	190200	407576140	9700	9700	9700	9700	0
43	20240329	190100	407576140	9700	9700	9700	9700	0
44	20240329	190000	407576140	9700	9700	9700	9700	0
45	20240329	185900	407576140	9700	9700	9700	9700	0
46	20240329	185800	407576140	9700	9700	9700	9700	0
47	20240329	185700	407576140	9700	9700	9700	9700	0
48	20240329	185600	407576140	9700	9700	9700	9700	0
49	20240329	185500	407576140	9700	9700	9700	9700	0
50	20240329	185400	407576140	9700	9700	9700	9700	0
51	20240329	185300	407576140	9700	9700	9700	9700	0
52	20240329	185200	407576140	9700	9700	9700	9700	0
53	20240329	185100	407576140	9700	9700	9700	9700	0
54	20240329	185000	407576140	9700	9700	9700	9700	0
55	20240329	184900	407576140	9700	9700	9700	9700	0
56	20240329	184800	407576140	9700	9700	9700	9700	0
57	20240329	184700	407576140	9700	9700	9700	9700	0
58	20240329	184600	407576140	9700	9700	9700	9700	0
59	20240329	184500	407576140	9700	9700	9700	9700	0
60	20240329	184400	407576140	9700	9700	9700	9700	0
61	20240329	184300	407576140	9700	9700	9700	9700	0
62	20240329	184200	407576140	9700	9700	9700	9700	1321
63	20240329	184100	407576140	9700	9700	9700	9700	0
64	20240329	184000	407576140	9700	9700	9700	9700	0
65	20240329	183900	407576140	9700	9700	9700	9700	0
66	20240329	183800	407576140	9700	9700	9700	9700	0
67	20240329	183700	407576140	9700	9700	9700	9700	0
68	20240329	183600	407576140	9700	9700	9700	9700	0
69	20240329	183500	407576140	9700	9700	9700	9700	0
70	20240329	183400	407576140	9700	9700	9700	9700	0
71	20240329	183300	407576140	9700	9700	9700	9700	0
72	20240329	183200	407576140	9700	9700	9700	9700	0
73	20240329	183100	407576140	9700	9700	9700	9700	0
74	20240329	183000	407576140	9700	9700	9700	9700	0
75	20240329	182900	407576140	9700	9700	9700	9700	0
76	20240329	182800	407576140	9700	9700	9700	9700	0
77	20240329	182700	407576140	9700	9700	9700	9700	0
78	20240329	182600	407576140	9700	9700	9700	9700	0
79	20240329	182500	407576140	9700	9700	9700	9700	0
80	20240329	182400	407576140	9700	9700	9700	9700	0
81	20240329	182300	407576140	9700	9700	9700	9700	0
82	20240329	182200	407576140	9700	9700	9700	9700	0
83	20240329	182100	407576140	9700	9700	9700	9700	0
84	20240329	182000	407576140	9700	9700	9700	9700	0
85	20240329	181900	407576140	9700	9700	9700	9700	0
86	20240329	181800	407576140	9700	9700	9700	9700	0
87	20240329	181700	407576140	9700	9700	9700	9700	0
88	20240329	181600	407576140	9700	9700	9700	9700	0
89	20240329	181500	407576140	9700	9700	9700	9700	0
90	20240329	181400	407576140	9700	9700	9700	9700	0
91	20240329	181300	407576140	9700	9700	9700	9700	0
92	20240329	181200	407576140	9700	9700	9700	9700	1321
93	20240329	181100	407576140	9700	9700	9700	9700	0
94	20240329	181000	407576140	9700	9700	9700	9700	0
95	20240329	180900	407576140	9700	9700	9700	9700	0
96	20240329	180800	407576140	9700	9700	9700	9700	0
97	20240329	180700	407576140	9700	9700	9700	9700	0
98	20240329	180600	407576140	9700	9700	9700	9700	0
99	20240329	180500	407576140	9700	9700	9700	9700	0
100	20240329	180400	407576140	9700	9700	9700	9700	0
101	20240329	180300	407576140	9700	9700	9700	9700	0
102	20240329	180200	407576140	9700	9700	9700	9700	0
103	20240329	180100	407576140	9700	9700	9700	9700	0
104	20240329	180000	407576140	9700	9700	9700	9700	0
105	20240329	175900	407576140	9700	9700	9700	9700	0
106	20240329	175800	407576140	9700	9700	9700	9700	0
107	20240329	175700	407576140	9700	9700	9700	9700	0
108	20240329	175600	407576140	9700	9700	9700	9700	0
109	20240329	175500	407576140	9700	9700	9700	9700	0
110	20240329	175400	407576140	9700	9700	9700	9700	0
111	20240329	175300	407576140	9700	9700	9700	9700	0
112	20240329	175200	407576140	9700	9700	9700	9700	0
113	20240329	175100	407576140	9700	9700	9700	9700	0
114	20240329	175000	407576140	9700	9700	9700	9700	0
115	20240329	174900	407576140	9700	9700	9700	9700	0
116	20240329	174800	407576140	9700	9700	9700	9700	0
117	20240329	174700	407576140	9700	9700	9700	9700	0
118	20240329	174600	407576140	9700	9700	9700	9700	0
119	20240329	174500	407576140	9700	9700	9700	9700	0
120	20240329	174400	407576140	9700	9700	9700	9700	0
121	20240329	174300	407576140	9700	9700	9700	9700	0
122	20240329	174200	407576140	9700	9700	9700	9700	1321
123	20240329	174100	407576140	9700	9700	9700	9700	0
124	20240329	174000	407576140	9700	9700	9700	9700	0
125	20240329	173900	407576140	9700	9700	9700	9700	0
126	20240329	173800	407576140	9700	9700	9700	9700	0
127	20240329	173700	407576140	9700	9700	9700	9700	0
128	20240329	173600	407576140	9700	9700	9700	9700	0
129	20240329	173500	407576140	9700	9700	9700	9700	0
130	20240329	173400	407576140	9700	9700	9700	9700	0
131	20240329	173300	407576140	9700	9700	9700	9700	0
132	20240329	173200	407576140	9700	9700	9700	9700	0
133	20240329	173100	407576140	9700	9700	9700	9700	0
134	20240329	173000	407576140	9700	9700	9700	9700	0
135	20240329	172900	407576140	9700	9700	9700	9700	0
136	20240329	172800	407576140	9700	9700	9700	9700	0
137	20240329	172700	407576140	9700	9700	9700	9700	0
138	20240329	172600	407576140	9700	9700	9700	9700	0
139	20240329	172500	407576140	9700	9700	9700	9700	0
140	20240329	172400	407576140	9700	9700	9700	9700	0
141	20240329	172300	407576140	9700	9700	9700	9700	0
142	20240329	172200	407576140	9700	9700	9700	9700	0
143	20240329	172100	407576140	9700	9700	9700	9700	0
144	20240329	172000	407576140	9700	9700	9700	9700	0
145	20240329	171900	407576140	9700	9700	9700	9700	0
146	20240329	171800	407576140	9700	9700	9700	9700	0
147	20240329	171700	407576140	9700	9700	9700	9700	0
148	20240329	171600	407576140	9700	9700	9700	9700	0
149	20240329	171500	407576140	9700	9700	9700	9700	0
150	20240329	171400	407576140	9700	9700	9700	9700	0
151	20240329	171300	407576140	9700	9700	9700	9700	0
152	20240329	171200	407576140	9700	9700	9700	9700	1321
153	20240329	171100	407576140	9700	9700	9700	9700	0
154	20240329	171000	407576140	9700	9700	9700	9700	0
155	20240329	170900	407576140	9700	9700	9700	9700	0
156	20240329	170800	407576140	9700	9700	9700	9700	0
157	20240329	170700	407576140	9700	9700	9700	9700	0
158	20240329	170600	407576140	9700	9700	9700	9700	0
159	20240329	170500	407576140	9700	9700	9700	9700	0
160	20240329	170400	407576140	9700	9700	9700	9700	0
161	20240329	170300	407576140	9700	9700	9700	9700	0
162	20240329	170200	407576140	9700	9700	9700	9700	0
163	20240329	170100	407576140	9700	9700	9700	9700	0
164	20240329	170000	407576140	9700	9700	9700	9700	0
165	20240329	165900	407576140	9700	9700	9700	9700	0
166	20240329	165800	407576140	9700	9700	9700	9700	0
167	20240329	165700	407576140	9700	9700	9700	9700	0
168	20240329	165600	407576140	9700	9700	9700	9700	0
169	20240329	165500	407576140	9700	9700	9700	9700	0
170	20240329	165400	407576140	9700	9700	9700	9700	0
171	20240329	165300	407576140	9700	9700	9700	9700	0
172	20240329	165200	407576140	9700	9700	9700	9700	0
173	20240329	165100	407576140	9700	9700	9700	9700	0
174	20240329	165000	407576140	9700	9700	9700	9700	0
175	20240329	164900	407576140	9700	9700	9700	9700	0
176	20240329	164800	407576140	9700	9700	9700	9700	0
177	20240329	164700	407576140	9700	9700	9700	9700	0
178	20240329	164600	407576140	9700	9700	9700	9700	0
179	20240329	164500	407576140	9700	9700	9700	9700	0
180	20240329	164400	407576140	9700	9700	9700	9700	0
181	20240329	164300	407576140	9700	9700	9700	9700	0
182	20240329	164200	407576140	9700	9700	9700	9700	1321
183	20240329	164100	407576140	9700	9700	9700	9700	0
184	20240329	164000	407576140	9700	9700	9700	9700	0
185	20240329	163900	407576140	9700	9700	9700	9700	0
186	20240329	163800	407576140	9700	9700	9700	9700	0
187	20240329	163700	407576140	9700	9700	9700	9700	0
188	20240329	163600	407576140	9700	9700	9700	9700	0
189	20240329	163500	407576140	9700	9700	9700	9700	0
190	20240329	163400	407576140	9700	9700	9700	9700	0
191	20240329	163300	407576140	9700	9700	9700	9700	0
192	20240329	163200	407576140	9700	9700	9700	9700	0
193	20240329	163100	407576140	9700	9700	9700	9700	0
194	20240329	163000	407576140	9700	9700	9700	9700	0
195	20240329	162900	407576140	9700	9700	9700	9700	0
196	20240329	162800	407576140	9700	9700	9700	9700	0
197	20240329	162700	407576140	9700	9700	9700	9700	0
198	20240329	162600	407576140	9700	9700	9700	9700	0
199	20240329	162500	407576140	9700	9700	9700	9700	0
200	20240329	162400	407576140	9700	9700	9700	9700	0
201	20240329	162300	407576140	9700	9700	9700	9700	0
202	20240329	162200	407576140	9700	9700	9700	9700	0
203	20240329	162100	407576140	9700	9700	9700	9700	0
204	20240329	162000	407576140	9700	9700	9700	9700	0
205	20240329	161900	407576140	9700	9700	9700	9700	0
206	20240329	161800	407576140	9700	9700	9700	9700	0
207	20240329	161700	407576140	9700	9700	9700	9700	0
208	20240329	161600	407576140	9700	9700	9700	9700	0
209	20240329	161500	407576140	9700	9700	9700	9700	0
210	20240329	161400	407576140	9700	9700	9700	9700	0
211	20240329	161300	407576140	9700	9700	9700	9700	0
212	20240329	161200	407576140	9700	9700	9700	9700	1321
213	20240329	161100	407576140	9700	9700	9700	9700	0
214	20240329	161000	407576140	9700	9700	9700	9700	0
215	20240329	160900	407576140	9700	9700	9700	9700	0
216	20240329	160800	407576140	9700	9700	9700	9700	0
217	20240329	160700	407576140	9700	9700	9700	9700	0
218	20240329	160600	407576140	9700	9700	9700	9700	0
219	20240329	160500	407576140	9700	9700	9700	9700	0
220	20240329	160400	407576140	9700	9700	9700	9700	0
221	20240329	160300	407576140	9700	9700	9700	9700	0
222	20240329	160200	407576140	9700	9700	9700	9700	0
223	20240329	160100	407576140	9700	9700	9700	9700	0
224	20240329	160000	407576140	9700	9700	9700	9700	0
225	20240329	155900	407576140	9700	9700	9700	9700	0
226	20240329	155800	407576140	9700	9700	9700	9700	0
227	20240329	155700	407576140	9700	9700	9700	9700	0
228	20240329	155600	407576140	9700	9700	9700	9700	0
229	20240329	155500	407576140	9700	9700	9700	9700	0
230	20240329	155400	407576140	9700	9700	9700	9700	0
231	20240329	155300	407576140	9700	9700	9700	9700	0
232	20240329	155200	407576140	9700	9700	9700	9700	0
233	20240329	155100	407576140	9700	9700	9700	9700	0
234	20240329	155000	407576140	9700	9700	9700	9700	0
235	20240329	154900	407576140	9700	9700	9700	9700	0
236	20240329	154800	407576140	9700	9700	9700	9700	0
237	20240329	154700	407576140	9700	9700	9700	9700	0
238	20240329	154600	407576140	9700	9700	9700	9700	0
239	20240329	154500	407576140	9700	9700	9700	9700	0
240	20240329	154400	407576140	9700	9700	9700	9700	0
241	20240329	154300	407576140	9700	9700	9700	9700	0
242	20240329	154200	407576140	9700	9700	9700	9700	1321
243	20240329	154100	407576140	9700	9700	9700	9700	0
244	20240329	154000	407576140	9700	9700	9700	9700	0
245	20240329	153900	407576140	9700	9700	9700	9700	0
246	20240329	153800	407576140	9700	9700	9700	9700	0
247	20240329	153700	407576140	9700	9700	9700	9700	0
248	20240329	153600	407576140	9700	9700	9700	9700	0
249	20240329	153500	407576140	9700	9700	9700	9700	0
250	20240329	153400	407576140	9700	9700	9700	9700	0
251	20240329	153300	407576140	9700	9700	9700	9700	0
252	20240329	153200	407576140	9700	9700	9700	9700	0
253	20240329	153100	407576140	9700	9700	9700	9700	0
254	20240329	153000	407576140	9700	9700	9700	9700	1321
255	20240329	152900	394762440	9650	9650	9650	9650	0
256	20240329	152800	394762440	9650	9650	9650	9650	0
257	20240329	152700	394762440	9650	9650	9650	9650	0
258	20240329	152600	394762440	9650	9650	9650	9650	0
259	20240329	152500	394762440	9650	9650	9650	9650	0
260	20240329	152400	394762440	9650	9650	9650	9650	0
261	20240329	152300	394762440	9650	9650	9650	9650	0
262	20240329	152200	394762440	9650	9650	9650	9650	0
263	20240329	152100	394762440	9650	9650	9650	9650	0
264	20240329	152000	394762440	9650	9650	9650	9650	0
265	20240329	151900	394762440	9650	9650	9650	9650	18
266	20240329	151800	394588740	9660	9690	9690	9660	391
267	20240329	151700	390807160	9690	9690	9690	9690	12
268	20240329	151600	390690880	9700	9700	9700	9700	0
269	20240329	151500	390690880	9700	9700	9700	9700	0
270	20240329	151400	390690880	9700	9690	9700	9690	3
271	20240329	151300	390661800	9690	9690	9690	9690	0
272	20240329	151200	390661800	9690	9690	9690	9690	0
273	20240329	151100	390661800	9690	9690	9690	9690	0
274	20240329	151000	390661800	9690	9690	9690	9690	0
275	20240329	150900	390661800	9690	9690	9690	9690	0
276	20240329	150800	390661800	9690	9690	9690	9690	3
277	20240329	150700	390632730	9700	9700	9700	9700	11
278	20240329	150600	390526030	9700	9700	9700	9700	0
279	20240329	150500	390526030	9700	9700	9700	9700	2
280	20240329	150400	390506630	9660	9660	9660	9660	0
281	20240329	150300	390506630	9660	9670	9670	9660	95
282	20240329	150200	389588580	9690	9690	9690	9690	5
283	20240329	150100	389540130	9700	9700	9700	9700	2
284	20240329	150000	389520730	9660	9660	9660	9660	0
285	20240329	145900	389520730	9660	9660	9660	9660	0
286	20240329	145800	389520730	9660	9660	9660	9660	198
287	20240329	145700	387608050	9660	9660	9660	9660	15
288	20240329	145600	387463150	9700	9700	9700	9700	1
289	20240329	145500	387453450	9710	9710	9710	9710	1
290	20240329	145400	387443740	9710	9710	9710	9710	1
291	20240329	145300	387434030	9670	9670	9670	9670	6
292	20240329	145200	387376010	9660	9660	9660	9660	0
293	20240329	145100	387376010	9660	9670	9670	9660	250
294	20240329	145000	384960590	9680	9690	9690	9680	999
295	20240329	144900	375286820	9730	9730	9730	9730	0
296	20240329	144800	375286820	9730	9730	9730	9730	0
297	20240329	144700	375286820	9730	9730	9730	9730	0
298	20240329	144600	375286820	9730	9730	9730	9730	1
299	20240329	144500	375277090	9730	9730	9730	9690	213
300	20240329	144400	373213000	9690	9690	9690	9690	5
301	20240329	144300	373164550	9740	9740	9740	9740	0
302	20240329	144200	373164550	9740	9740	9740	9740	0
303	20240329	144100	373164550	9740	9740	9740	9740	2
304	20240329	144000	373145070	9700	9710	9750	9700	893
305	20240329	143900	364479580	9710	9710	9710	9710	0
306	20240329	143800	364479580	9710	9710	9710	9710	267
307	20240329	143700	361887010	9700	9750	9750	9700	1000
308	20240329	143600	352167550	9760	9770	9770	9750	555
309	20240329	143500	346749620	9770	9770	9770	9770	670
310	20240329	143400	340203720	9790	9790	9790	9790	20
311	20240329	143300	340007920	9790	9790	9790	9790	0
312	20240329	143200	340007920	9790	9800	9800	9790	101
313	20240329	143100	339019120	9800	9800	9800	9800	0
314	20240329	143000	339019120	9800	9800	9800	9800	0
315	20240329	142900	339019120	9800	9800	9800	9800	0
316	20240329	142800	339019120	9800	9800	9800	9800	0
317	20240329	142700	339019120	9800	9800	9800	9800	0
318	20240329	142600	339019120	9800	9800	9800	9800	13
319	20240329	142500	338891720	9800	9800	9800	9800	7
320	20240329	142400	338823120	9800	9800	9800	9800	7
321	20240329	142300	338754520	9770	9770	9770	9770	0
322	20240329	142200	338754520	9770	9770	9770	9770	0
323	20240329	142100	338754520	9770	9800	9800	9770	294
324	20240329	142000	335882080	9770	9770	9770	9770	0
325	20240329	141900	335882080	9770	9770	9770	9770	300
326	20240329	141800	332951080	9770	9770	9770	9770	0
327	20240329	141700	332951080	9770	9770	9770	9770	0
328	20240329	141600	332951080	9770	9770	9770	9770	39
329	20240329	141500	332570050	9770	9780	9780	9770	525
330	20240329	141400	327436970	9800	9800	9800	9800	0
331	20240329	141300	327436970	9800	9800	9800	9800	1
332	20240329	141200	327427170	9780	9780	9780	9780	8
333	20240329	141100	327348930	9800	9800	9800	9800	0
334	20240329	141000	327348930	9800	9800	9800	9800	0
335	20240329	140900	327348930	9800	9800	9800	9800	3
336	20240329	140800	327319530	9770	9770	9770	9770	0
337	20240329	140700	327319530	9770	9770	9770	9770	0
338	20240329	140600	327319530	9770	9770	9770	9770	0
339	20240329	140500	327319530	9770	9770	9770	9770	0
340	20240329	140400	327319530	9770	9770	9770	9770	0
341	20240329	140300	327319530	9770	9770	9770	9770	0
342	20240329	140200	327319530	9770	9770	9770	9770	0
343	20240329	140100	327319530	9770	9770	9770	9770	0
344	20240329	140000	327319530	9770	9770	9770	9770	50
345	20240329	135900	326831030	9780	9780	9780	9780	0
346	20240329	135800	326831030	9780	9780	9780	9780	0
347	20240329	135700	326831030	9780	9780	9780	9780	301
348	20240329	135600	323887250	9780	9780	9780	9780	0
349	20240329	135500	323887250	9780	9790	9790	9780	112
350	20240329	135400	322791680	9800	9800	9800	9800	0
351	20240329	135300	322791680	9800	9800	9800	9800	0
352	20240329	135200	322791680	9800	9800	9800	9800	30
353	20240329	135100	322497680	9800	9800	9800	9800	0
354	20240329	135000	322497680	9800	9800	9800	9800	0
355	20240329	134900	322497680	9800	9800	9800	9800	0
356	20240329	134800	322497680	9800	9800	9800	9790	199
357	20240329	134700	320547970	9850	9800	9850	9800	895
358	20240329	134600	311776770	9800	9790	9800	9790	165
359	20240329	134500	310160040	9780	9780	9780	9780	0
360	20240329	134400	310160040	9780	9780	9780	9780	98
361	20240329	134300	309201600	9780	9780	9780	9780	0
362	20240329	134200	309201600	9780	9780	9780	9780	2
363	20240329	134100	309182040	9770	9770	9770	9770	0
364	20240329	134000	309182040	9770	9770	9770	9770	0
365	20240329	133900	309182040	9770	9770	9770	9770	39
366	20240329	133800	308801010	9770	9770	9770	9770	0
367	20240329	133700	308801010	9770	9770	9770	9770	0
368	20240329	133600	308801010	9770	9770	9770	9770	0
369	20240329	133500	308801010	9770	9770	9770	9770	0
370	20240329	133400	308801010	9770	9770	9770	9770	5
371	20240329	133300	308752160	9770	9770	9770	9770	0
372	20240329	133200	308752160	9770	9770	9770	9770	767
373	20240329	133100	301258570	9740	9740	9740	9740	2
374	20240329	133000	301239090	9740	9740	9740	9740	0
375	20240329	132900	301239090	9740	9770	9770	9740	161
376	20240329	132800	299666480	9770	9770	9770	9770	0
377	20240329	132700	299666480	9770	9770	9770	9770	0
378	20240329	132600	299666480	9770	9770	9770	9770	38
379	20240329	132500	299295220	9770	9770	9770	9770	0
380	20240329	132400	299295220	9770	9770	9770	9770	2
381	20240329	132300	299275680	9790	9790	9790	9790	0
382	20240329	132200	299275680	9790	9790	9790	9790	20
383	20240329	132100	299079880	9790	9790	9790	9790	5
384	20240329	132000	299030930	9790	9790	9790	9790	0
385	20240329	131900	299030930	9790	9790	9790	9790	1
386	20240329	131800	299021140	9790	9790	9790	9790	0
387	20240329	131700	299021140	9790	9790	9790	9790	0
388	20240329	131600	299021140	9790	9790	9790	9790	1
389	20240329	131500	299011350	9790	9790	9790	9790	58
390	20240329	131400	298443530	9770	9770	9770	9770	103
391	20240329	131300	297437220	9800	9800	9800	9800	54
392	20240329	131200	296908020	9790	9790	9790	9790	178
393	20240329	131100	295165400	9790	9790	9790	9790	11
394	20240329	131000	295057710	9800	9800	9800	9800	2
395	20240329	130900	295038110	9800	9800	9800	9800	0
396	20240329	130800	295038110	9800	9800	9800	9800	0
397	20240329	130700	295038110	9800	9800	9800	9800	0
398	20240329	130600	295038110	9800	9790	9800	9790	490
399	20240329	130500	290236610	9770	9770	9770	9770	0
400	20240329	130400	290236610	9770	9770	9770	9770	0
401	20240329	130300	290236610	9770	9770	9770	9770	0
402	20240329	130200	290236610	9770	9770	9770	9770	11
403	20240329	130100	290129140	9770	9770	9770	9770	0
404	20240329	130000	290129140	9770	9750	9770	9750	3
405	20240329	125900	290099850	9750	9750	9750	9750	0
406	20240329	125800	290099850	9750	9750	9750	9750	0
407	20240329	125700	290099850	9750	9750	9750	9750	5
408	20240329	125600	290051100	9750	9750	9750	9750	0
409	20240329	125500	290051100	9750	9750	9750	9750	0
410	20240329	125400	290051100	9750	9750	9750	9750	0
411	20240329	125300	290051100	9750	9750	9750	9750	0
412	20240329	125200	290051100	9750	9750	9750	9750	0
413	20240329	125100	290051100	9750	9750	9750	9750	0
414	20240329	125000	290051100	9750	9750	9750	9750	0
415	20240329	124900	290051100	9750	9750	9750	9750	0
416	20240329	124800	290051100	9750	9750	9750	9750	0
417	20240329	124700	290051100	9750	9750	9750	9750	0
418	20240329	124600	290051100	9750	9750	9750	9750	0
419	20240329	124500	290051100	9750	9750	9750	9750	152
420	20240329	124400	288569100	9720	9720	9720	9720	151
421	20240329	124300	287101380	9750	9740	9750	9740	102
422	20240329	124200	286107410	9740	9740	9740	9740	204
423	20240329	124100	284120450	9740	9740	9740	9740	1
424	20240329	124000	284110710	9740	9740	9740	9740	10
425	20240329	123900	284013310	9710	9710	9710	9710	0
426	20240329	123800	284013310	9710	9710	9710	9710	6
427	20240329	123700	283955050	9700	9700	9700	9700	0
428	20240329	123600	283955050	9700	9700	9700	9700	8
429	20240329	123500	283877450	9710	9740	9740	9710	21
430	20240329	123400	283673510	9710	9710	9710	9710	0
431	20240329	123300	283673510	9710	9710	9710	9710	0
432	20240329	123200	283673510	9710	9730	9730	9710	8
433	20240329	123100	283595810	9710	9710	9710	9710	26
434	20240329	123000	283343350	9720	9720	9720	9720	0
435	20240329	122900	283343350	9720	9720	9720	9720	0
436	20240329	122800	283343350	9720	9720	9720	9720	151
437	20240329	122700	281875630	9740	9740	9740	9740	100
438	20240329	122600	280901630	9720	9720	9720	9720	0
439	20240329	122500	280901630	9720	9720	9720	9720	0
440	20240329	122400	280901630	9720	9720	9720	9720	0
441	20240329	122300	280901630	9720	9720	9720	9720	0
442	20240329	122200	280901630	9720	9720	9720	9720	0
443	20240329	122100	280901630	9720	9720	9720	9720	0
444	20240329	122000	280901630	9720	9720	9720	9720	0
445	20240329	121900	280901630	9720	9720	9720	9720	0
446	20240329	121800	280901630	9720	9720	9720	9720	7
447	20240329	121700	280833590	9730	9730	9730	9730	3
448	20240329	121600	280804400	9720	9720	9720	9720	10
449	20240329	121500	280707200	9730	9730	9730	9730	10
450	20240329	121400	280609900	9740	9740	9740	9740	9
451	20240329	121300	280522240	9700	9740	9740	9700	16
452	20240329	121200	280366850	9710	9710	9710	9710	0
453	20240329	121100	280366850	9710	9710	9710	9710	0
454	20240329	121000	280366850	9710	9710	9710	9710	0
455	20240329	120900	280366850	9710	9710	9710	9710	0
456	20240329	120800	280366850	9710	9710	9710	9710	0
457	20240329	120700	280366850	9710	9710	9710	9710	44
458	20240329	120600	279939610	9710	9710	9710	9710	5
459	20240329	120500	279891060	9710	9710	9710	9710	0
460	20240329	120400	279891060	9710	9710	9710	9710	0
461	20240329	120300	279891060	9710	9720	9720	9710	114
462	20240329	120200	278783680	9720	9720	9720	9720	5
463	20240329	120100	278735080	9720	9720	9720	9720	0
464	20240329	120000	278735080	9720	9730	9730	9720	3
465	20240329	115900	278705900	9750	9750	9750	9750	1
466	20240329	115800	278696150	9770	9770	9770	9770	0
467	20240329	115700	278696150	9770	9740	9770	9740	286
468	20240329	115600	275906110	9720	9720	9720	9720	1
469	20240329	115500	275896390	9720	9720	9720	9720	1
470	20240329	115400	275886670	9730	9730	9730	9730	139
471	20240329	115300	274534200	9740	9750	9750	9740	485
472	20240329	115200	269807080	9760	9770	9770	9760	645
473	20240329	115100	263507010	9780	9780	9780	9780	608
474	20240329	115000	257560770	9780	9780	9780	9780	0
475	20240329	114900	257560770	9780	9780	9780	9780	2
476	20240329	114800	257541210	9780	9780	9780	9780	1
477	20240329	114700	257531430	9790	9790	9790	9790	1
478	20240329	114600	257521640	9790	9790	9790	9790	1
479	20240329	114500	257511850	9780	9780	9780	9780	2
480	20240329	114400	257492290	9780	9780	9780	9780	1
481	20240329	114300	257482510	9800	9800	9800	9800	10
482	20240329	114200	257384510	9800	9780	9800	9780	52
483	20240329	114100	256875370	9790	9790	9790	9790	7
484	20240329	114000	256806840	9790	9790	9790	9790	1
485	20240329	113900	256797050	9790	9790	9790	9790	0
486	20240329	113800	256797050	9790	9790	9790	9790	1
487	20240329	113700	256787260	9790	9780	9790	9780	2
488	20240329	113600	256767690	9790	9790	9790	9790	0
489	20240329	113500	256767690	9790	9780	9790	9780	2
490	20240329	113400	256748120	9780	9780	9780	9780	0
491	20240329	113300	256748120	9780	9780	9780	9780	2
492	20240329	113200	256728560	9780	9780	9780	9780	1
493	20240329	113100	256718780	9780	9780	9780	9780	35
494	20240329	113000	256376480	9780	9780	9780	9780	0
495	20240329	112900	256376480	9780	9780	9780	9780	2
496	20240329	112800	256356920	9780	9780	9780	9780	1
497	20240329	112700	256347140	9800	9800	9800	9800	138
498	20240329	112600	254994740	9790	9790	9790	9790	1
499	20240329	112500	254984950	9790	9790	9790	9790	1
500	20240329	112400	254975160	9790	9790	9790	9790	1
501	20240329	112300	254965370	9790	9790	9790	9790	1
502	20240329	112200	254955580	9790	9790	9790	9790	1
503	20240329	112100	254945790	9780	9780	9780	9780	202
504	20240329	112000	252970230	9780	9780	9780	9780	0
505	20240329	111900	252970230	9780	9780	9780	9780	1
506	20240329	111800	252960450	9780	9780	9780	9780	0
507	20240329	111700	252960450	9780	9780	9780	9780	2
508	20240329	111600	252940890	9780	9780	9780	9780	37
509	20240329	111500	252579030	9780	9780	9780	9780	2
510	20240329	111400	252559470	9790	9800	9800	9790	2393
511	20240329	111300	229128070	9800	9810	9810	9800	2
512	20240329	111200	229108460	9810	9810	9810	9810	1
513	20240329	111100	229098650	9800	9800	9800	9800	1
514	20240329	111000	229088850	9800	9810	9810	9800	301
515	20240329	110900	226138720	9820	9820	9820	9820	0
516	20240329	110800	226138720	9820	9860	9860	9810	1679
517	20240329	110700	209655110	9850	9850	9850	9850	37
518	20240329	110600	209290660	9850	9850	9850	9850	0
519	20240329	110500	209290660	9850	9820	9850	9820	33
520	20240329	110400	208965650	9880	9880	9880	9880	0
521	20240329	110300	208965650	9880	9880	9880	9880	0
522	20240329	110200	208965650	9880	9870	9880	9870	296
523	20240329	110100	206041180	9890	9870	9890	9870	567
524	20240329	110000	200433690	9880	9790	9880	9790	568
525	20240329	105900	194853850	9780	9780	9780	9780	2
526	20240329	105800	194834290	9780	9780	9780	9780	1
527	20240329	105700	194824510	9780	9790	9790	9780	2
528	20240329	105600	194804940	9770	9770	9770	9770	0
529	20240329	105500	194804940	9770	9800	9800	9770	174
530	20240329	105400	193104330	9790	9770	9790	9770	6
531	20240329	105300	193045610	9800	9770	9800	9770	21
532	20240329	105200	192839840	9770	9770	9770	9770	1
533	20240329	105100	192830070	9770	9770	9770	9770	3
534	20240329	105000	192800760	9790	9790	9790	9790	0
535	20240329	104900	192800760	9790	9790	9790	9790	231
536	20240329	104800	190539270	9780	9780	9780	9780	1
537	20240329	104700	190529490	9780	9790	9790	9770	257
538	20240329	104600	188017890	9790	9780	9790	9780	3
539	20240329	104500	187988540	9790	9790	9790	9790	118
540	20240329	104400	186833320	9790	9790	9790	9790	1
541	20240329	104300	186823530	9810	9810	9810	9810	200
542	20240329	104200	184861530	9820	9820	9820	9820	134
543	20240329	104100	183545650	9820	9820	9820	9820	0
544	20240329	104000	183545650	9820	9820	9820	9820	1
545	20240329	103900	183535830	9870	9870	9870	9870	10
546	20240329	103800	183437130	9890	9850	9890	9850	114
547	20240329	103700	182311440	9850	9830	9850	9830	754
548	20240329	103600	174884560	9820	9790	9820	9790	2
549	20240329	103500	174864950	9850	9850	9850	9850	0
550	20240329	103400	174864950	9850	9850	9850	9850	0
551	20240329	103300	174864950	9850	9790	9850	9790	28
552	20240329	103200	174590720	9820	9800	9820	9800	29
553	20240329	103100	174306500	9790	9780	9790	9780	2
554	20240329	103000	174286930	9780	9780	9780	9780	2
555	20240329	102900	174267370	9770	9760	9770	9760	2
556	20240329	102800	174247840	9760	9760	9760	9760	0
557	20240329	102700	174247840	9760	9760	9760	9760	17
558	20240329	102600	174081920	9790	9780	9790	9780	2
559	20240329	102500	174062350	9800	9800	9800	9800	1
560	20240329	102400	174052550	9800	9780	9800	9780	7
561	20240329	102300	173984020	9790	9790	9790	9790	0
562	20240329	102200	173984020	9790	9790	9790	9790	0
563	20240329	102100	173984020	9790	9790	9790	9790	0
564	20240329	102000	173984020	9790	9790	9790	9790	1
565	20240329	101900	173974230	9790	9790	9790	9790	20
566	20240329	101800	173778430	9780	9780	9780	9780	47
567	20240329	101700	173318770	9770	9770	9770	9770	3
568	20240329	101600	173289460	9770	9770	9770	9770	1
569	20240329	101500	173279690	9760	9760	9760	9760	2
570	20240329	101400	173260170	9760	9760	9760	9760	2
571	20240329	101300	173240650	9760	9760	9760	9760	1
572	20240329	101200	173230890	9760	9760	9760	9760	0
573	20240329	101100	173230890	9760	9750	9760	9750	206
574	20240329	101000	171220440	9750	9750	9750	9750	200
575	20240329	100900	169270440	9740	9740	9740	9740	1
576	20240329	100800	169260700	9750	9750	9750	9750	2
577	20240329	100700	169241200	9750	9750	9750	9750	50
578	20240329	100600	168753700	9750	9750	9750	9750	0
579	20240329	100500	168753700	9750	9750	9750	9750	1
580	20240329	100400	168743950	9740	9730	9740	9730	6
581	20240329	100300	168685520	9730	9730	9730	9730	60
582	20240329	100200	168101720	9710	9730	9730	9710	8
583	20240329	100100	168023900	9740	9740	9740	9740	1
584	20240329	100000	168014160	9760	9760	9760	9760	0
585	20240329	095900	168014160	9760	9710	9760	9710	306
586	20240329	095800	165042590	9720	9720	9720	9720	0
587	20240329	095700	165042590	9720	9720	9720	9720	30
588	20240329	095600	164750990	9760	9760	9760	9760	1
589	20240329	095500	164741230	9760	9750	9760	9750	2
590	20240329	095400	164721720	9720	9720	9720	9720	10
591	20240329	095300	164624520	9760	9720	9760	9720	3
592	20240329	095200	164595290	9720	9740	9740	9720	874
593	20240329	095100	156091170	9750	9750	9750	9750	116
594	20240329	095000	154960170	9770	9760	9770	9760	6
595	20240329	094900	154901560	9750	9750	9750	9750	6
596	20240329	094800	154843060	9790	9760	9790	9760	66
597	20240329	094700	154198870	9760	9760	9760	9760	1
598	20240329	094600	154189110	9760	9760	9760	9760	0
599	20240329	094500	154189110	9760	9760	9760	9760	0
600	20240329	094400	154189110	9760	9830	9840	9760	79
601	20240329	094300	153412080	9840	9840	9840	9840	368
602	20240329	094200	149790960	9840	9830	9840	9830	235
603	20240329	094100	147478580	9820	9740	9820	9740	388
604	20240329	094000	143670850	9740	9720	9790	9720	1253
605	20240329	093900	131417430	9750	9750	9750	9710	420
606	20240329	093800	127327630	9710	9710	9710	9710	0
607	20240329	093700	127327630	9710	9710	9710	9710	0
608	20240329	093600	127327630	9710	9710	9710	9710	50
609	20240329	093500	126842130	9710	9710	9710	9710	0
610	20240329	093400	126842130	9710	9710	9710	9710	0
611	20240329	093300	126842130	9710	9710	9710	9710	4
612	20240329	093200	126803290	9750	9750	9750	9750	8
613	20240329	093100	126725290	9780	9700	9780	9700	8
614	20240329	093000	126647530	9700	9750	9750	9700	1315
615	20240329	092900	113882130	9750	9750	9750	9750	180
616	20240329	092800	112127130	9750	9820	9820	9750	364
617	20240329	092700	108577850	9750	9750	9750	9750	2054
618	20240329	092600	88551350	9740	9750	9750	9740	201
619	20240329	092500	86593420	9750	9750	9750	9730	155
620	20240329	092400	85084230	9750	9750	9750	9750	0
621	20240329	092300	85084230	9750	9740	9750	9740	280
622	20240329	092200	82355270	9700	9700	9700	9700	40
623	20240329	092100	81967270	9700	9700	9700	9700	10
624	20240329	092000	81870270	9700	9700	9700	9700	44
625	20240329	091900	81443470	9710	9710	9710	9710	2
626	20240329	091800	81424050	9720	9720	9720	9720	3
627	20240329	091700	81394890	9740	9740	9740	9740	284
628	20240329	091600	78628730	9740	9740	9740	9740	2
629	20240329	091500	78609250	9720	9670	9720	9660	124
630	20240329	091400	77411040	9660	9700	9700	9660	234
631	20240329	091300	75141940	9700	9700	9700	9700	102
632	20240329	091200	74152540	9700	9700	9700	9680	1263
633	20240329	091100	61904640	9750	9700	9750	9700	60
634	20240329	091000	61322140	9700	9700	9700	9700	99
635	20240329	090900	60361840	9750	9750	9750	9750	10
636	20240329	090800	60264340	9750	9710	9750	9700	336
637	20240329	090700	57003160	9750	9740	9750	9720	1693
638	20240329	090600	40528780	9740	9780	9840	9740	1886
639	20240329	090500	22134410	9790	9790	9850	9790	941
640	20240329	090400	12921360	9860	9860	9860	9860	1
641	20240329	090300	12911500	9860	9800	9890	9800	556
642	20240329	090200	7433530	9830	9830	9830	9830	171
643	20240329	090100	5752600	9800	9800	9800	9800	0
644	20240329	090000	5752600	9800	9800	9800	9800	587