KissMeData/101530/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	195000	145950550	5380	5380	5380	5380	795
3	20240329	194900	145950550	5380	5380	5380	5380	0
4	20240329	194800	145950550	5380	5380	5380	5380	0
5	20240329	194700	145950550	5380	5380	5380	5380	0
6	20240329	194600	145950550	5380	5380	5380	5380	0
7	20240329	194500	145950550	5380	5380	5380	5380	0
8	20240329	194400	145950550	5380	5380	5380	5380	0
9	20240329	194300	145950550	5380	5380	5380	5380	0
10	20240329	194200	145950550	5380	5380	5380	5380	0
11	20240329	194100	145950550	5380	5380	5380	5380	0
12	20240329	194000	145950550	5380	5380	5380	5380	0
13	20240329	193900	145950550	5380	5380	5380	5380	0
14	20240329	193800	145950550	5380	5380	5380	5380	0
15	20240329	193700	145950550	5380	5380	5380	5380	0
16	20240329	193600	145950550	5380	5380	5380	5380	0
17	20240329	193500	145950550	5380	5380	5380	5380	0
18	20240329	193400	145950550	5380	5380	5380	5380	0
19	20240329	193300	145950550	5380	5380	5380	5380	0
20	20240329	193200	145950550	5380	5380	5380	5380	0
21	20240329	193100	145950550	5380	5380	5380	5380	0
22	20240329	193000	145950550	5380	5380	5380	5380	0
23	20240329	192900	145950550	5380	5380	5380	5380	0
24	20240329	192800	145950550	5380	5380	5380	5380	0
25	20240329	192700	145950550	5380	5380	5380	5380	0
26	20240329	192600	145950550	5380	5380	5380	5380	0
27	20240329	192500	145950550	5380	5380	5380	5380	0
28	20240329	192400	145950550	5380	5380	5380	5380	0
29	20240329	192300	145950550	5380	5380	5380	5380	0
30	20240329	192200	145950550	5380	5380	5380	5380	0
31	20240329	192100	145950550	5380	5380	5380	5380	0
32	20240329	192000	145950550	5380	5380	5380	5380	795
33	20240329	191900	145950550	5380	5380	5380	5380	0
34	20240329	191800	145950550	5380	5380	5380	5380	0
35	20240329	191700	145950550	5380	5380	5380	5380	0
36	20240329	191600	145950550	5380	5380	5380	5380	0
37	20240329	191500	145950550	5380	5380	5380	5380	0
38	20240329	191400	145950550	5380	5380	5380	5380	0
39	20240329	191300	145950550	5380	5380	5380	5380	0
40	20240329	191200	145950550	5380	5380	5380	5380	0
41	20240329	191100	145950550	5380	5380	5380	5380	0
42	20240329	191000	145950550	5380	5380	5380	5380	0
43	20240329	190900	145950550	5380	5380	5380	5380	0
44	20240329	190800	145950550	5380	5380	5380	5380	0
45	20240329	190700	145950550	5380	5380	5380	5380	0
46	20240329	190600	145950550	5380	5380	5380	5380	0
47	20240329	190500	145950550	5380	5380	5380	5380	0
48	20240329	190400	145950550	5380	5380	5380	5380	0
49	20240329	190300	145950550	5380	5380	5380	5380	0
50	20240329	190200	145950550	5380	5380	5380	5380	0
51	20240329	190100	145950550	5380	5380	5380	5380	0
52	20240329	190000	145950550	5380	5380	5380	5380	0
53	20240329	185900	145950550	5380	5380	5380	5380	0
54	20240329	185800	145950550	5380	5380	5380	5380	0
55	20240329	185700	145950550	5380	5380	5380	5380	0
56	20240329	185600	145950550	5380	5380	5380	5380	0
57	20240329	185500	145950550	5380	5380	5380	5380	0
58	20240329	185400	145950550	5380	5380	5380	5380	0
59	20240329	185300	145950550	5380	5380	5380	5380	0
60	20240329	185200	145950550	5380	5380	5380	5380	0
61	20240329	185100	145950550	5380	5380	5380	5380	0
62	20240329	185000	145950550	5380	5380	5380	5380	795
63	20240329	184900	145950550	5380	5380	5380	5380	0
64	20240329	184800	145950550	5380	5380	5380	5380	0
65	20240329	184700	145950550	5380	5380	5380	5380	0
66	20240329	184600	145950550	5380	5380	5380	5380	0
67	20240329	184500	145950550	5380	5380	5380	5380	0
68	20240329	184400	145950550	5380	5380	5380	5380	0
69	20240329	184300	145950550	5380	5380	5380	5380	0
70	20240329	184200	145950550	5380	5380	5380	5380	0
71	20240329	184100	145950550	5380	5380	5380	5380	0
72	20240329	184000	145950550	5380	5380	5380	5380	0
73	20240329	183900	145950550	5380	5380	5380	5380	0
74	20240329	183800	145950550	5380	5380	5380	5380	0
75	20240329	183700	145950550	5380	5380	5380	5380	0
76	20240329	183600	145950550	5380	5380	5380	5380	0
77	20240329	183500	145950550	5380	5380	5380	5380	0
78	20240329	183400	145950550	5380	5380	5380	5380	0
79	20240329	183300	145950550	5380	5380	5380	5380	0
80	20240329	183200	145950550	5380	5380	5380	5380	0
81	20240329	183100	145950550	5380	5380	5380	5380	0
82	20240329	183000	145950550	5380	5380	5380	5380	0
83	20240329	182900	145950550	5380	5380	5380	5380	0
84	20240329	182800	145950550	5380	5380	5380	5380	0
85	20240329	182700	145950550	5380	5380	5380	5380	0
86	20240329	182600	145950550	5380	5380	5380	5380	0
87	20240329	182500	145950550	5380	5380	5380	5380	0
88	20240329	182400	145950550	5380	5380	5380	5380	0
89	20240329	182300	145950550	5380	5380	5380	5380	0
90	20240329	182200	145950550	5380	5380	5380	5380	0
91	20240329	182100	145950550	5380	5380	5380	5380	0
92	20240329	182000	145950550	5380	5380	5380	5380	795
93	20240329	181900	145950550	5380	5380	5380	5380	0
94	20240329	181800	145950550	5380	5380	5380	5380	0
95	20240329	181700	145950550	5380	5380	5380	5380	0
96	20240329	181600	145950550	5380	5380	5380	5380	0
97	20240329	181500	145950550	5380	5380	5380	5380	0
98	20240329	181400	145950550	5380	5380	5380	5380	0
99	20240329	181300	145950550	5380	5380	5380	5380	0
100	20240329	181200	145950550	5380	5380	5380	5380	0
101	20240329	181100	145950550	5380	5380	5380	5380	0
102	20240329	181000	145950550	5380	5380	5380	5380	0
103	20240329	180900	145950550	5380	5380	5380	5380	0
104	20240329	180800	145950550	5380	5380	5380	5380	0
105	20240329	180700	145950550	5380	5380	5380	5380	0
106	20240329	180600	145950550	5380	5380	5380	5380	0
107	20240329	180500	145950550	5380	5380	5380	5380	0
108	20240329	180400	145950550	5380	5380	5380	5380	0
109	20240329	180300	145950550	5380	5380	5380	5380	0
110	20240329	180200	145950550	5380	5380	5380	5380	0
111	20240329	180100	145950550	5380	5380	5380	5380	0
112	20240329	180000	145950550	5380	5380	5380	5380	0
113	20240329	175900	145950550	5380	5380	5380	5380	0
114	20240329	175800	145950550	5380	5380	5380	5380	0
115	20240329	175700	145950550	5380	5380	5380	5380	0
116	20240329	175600	145950550	5380	5380	5380	5380	0
117	20240329	175500	145950550	5380	5380	5380	5380	0
118	20240329	175400	145950550	5380	5380	5380	5380	0
119	20240329	175300	145950550	5380	5380	5380	5380	0
120	20240329	175200	145950550	5380	5380	5380	5380	0
121	20240329	175100	145950550	5380	5380	5380	5380	0
122	20240329	175000	145950550	5380	5380	5380	5380	795
123	20240329	174900	145950550	5380	5380	5380	5380	0
124	20240329	174800	145950550	5380	5380	5380	5380	0
125	20240329	174700	145950550	5380	5380	5380	5380	0
126	20240329	174600	145950550	5380	5380	5380	5380	0
127	20240329	174500	145950550	5380	5380	5380	5380	0
128	20240329	174400	145950550	5380	5380	5380	5380	0
129	20240329	174300	145950550	5380	5380	5380	5380	0
130	20240329	174200	145950550	5380	5380	5380	5380	0
131	20240329	174100	145950550	5380	5380	5380	5380	0
132	20240329	174000	145950550	5380	5380	5380	5380	0
133	20240329	173900	145950550	5380	5380	5380	5380	0
134	20240329	173800	145950550	5380	5380	5380	5380	0
135	20240329	173700	145950550	5380	5380	5380	5380	0
136	20240329	173600	145950550	5380	5380	5380	5380	0
137	20240329	173500	145950550	5380	5380	5380	5380	0
138	20240329	173400	145950550	5380	5380	5380	5380	0
139	20240329	173300	145950550	5380	5380	5380	5380	0
140	20240329	173200	145950550	5380	5380	5380	5380	0
141	20240329	173100	145950550	5380	5380	5380	5380	0
142	20240329	173000	145950550	5380	5380	5380	5380	0
143	20240329	172900	145950550	5380	5380	5380	5380	0
144	20240329	172800	145950550	5380	5380	5380	5380	0
145	20240329	172700	145950550	5380	5380	5380	5380	0
146	20240329	172600	145950550	5380	5380	5380	5380	0
147	20240329	172500	145950550	5380	5380	5380	5380	0
148	20240329	172400	145950550	5380	5380	5380	5380	0
149	20240329	172300	145950550	5380	5380	5380	5380	0
150	20240329	172200	145950550	5380	5380	5380	5380	0
151	20240329	172100	145950550	5380	5380	5380	5380	0
152	20240329	172000	145950550	5380	5380	5380	5380	795
153	20240329	171900	145950550	5380	5380	5380	5380	0
154	20240329	171800	145950550	5380	5380	5380	5380	0
155	20240329	171700	145950550	5380	5380	5380	5380	0
156	20240329	171600	145950550	5380	5380	5380	5380	0
157	20240329	171500	145950550	5380	5380	5380	5380	0
158	20240329	171400	145950550	5380	5380	5380	5380	0
159	20240329	171300	145950550	5380	5380	5380	5380	0
160	20240329	171200	145950550	5380	5380	5380	5380	0
161	20240329	171100	145950550	5380	5380	5380	5380	0
162	20240329	171000	145950550	5380	5380	5380	5380	0
163	20240329	170900	145950550	5380	5380	5380	5380	0
164	20240329	170800	145950550	5380	5380	5380	5380	0
165	20240329	170700	145950550	5380	5380	5380	5380	0
166	20240329	170600	145950550	5380	5380	5380	5380	0
167	20240329	170500	145950550	5380	5380	5380	5380	0
168	20240329	170400	145950550	5380	5380	5380	5380	0
169	20240329	170300	145950550	5380	5380	5380	5380	0
170	20240329	170200	145950550	5380	5380	5380	5380	0
171	20240329	170100	145950550	5380	5380	5380	5380	0
172	20240329	170000	145950550	5380	5380	5380	5380	0
173	20240329	165900	145950550	5380	5380	5380	5380	0
174	20240329	165800	145950550	5380	5380	5380	5380	0
175	20240329	165700	145950550	5380	5380	5380	5380	0
176	20240329	165600	145950550	5380	5380	5380	5380	0
177	20240329	165500	145950550	5380	5380	5380	5380	0
178	20240329	165400	145950550	5380	5380	5380	5380	0
179	20240329	165300	145950550	5380	5380	5380	5380	0
180	20240329	165200	145950550	5380	5380	5380	5380	0
181	20240329	165100	145950550	5380	5380	5380	5380	0
182	20240329	165000	145950550	5380	5380	5380	5380	795
183	20240329	164900	145950550	5380	5380	5380	5380	0
184	20240329	164800	145950550	5380	5380	5380	5380	0
185	20240329	164700	145950550	5380	5380	5380	5380	0
186	20240329	164600	145950550	5380	5380	5380	5380	0
187	20240329	164500	145950550	5380	5380	5380	5380	0
188	20240329	164400	145950550	5380	5380	5380	5380	0
189	20240329	164300	145950550	5380	5380	5380	5380	0
190	20240329	164200	145950550	5380	5380	5380	5380	0
191	20240329	164100	145950550	5380	5380	5380	5380	0
192	20240329	164000	145950550	5380	5380	5380	5380	0
193	20240329	163900	145950550	5380	5380	5380	5380	0
194	20240329	163800	145950550	5380	5380	5380	5380	0
195	20240329	163700	145950550	5380	5380	5380	5380	0
196	20240329	163600	145950550	5380	5380	5380	5380	0
197	20240329	163500	145950550	5380	5380	5380	5380	0
198	20240329	163400	145950550	5380	5380	5380	5380	0
199	20240329	163300	145950550	5380	5380	5380	5380	0
200	20240329	163200	145950550	5380	5380	5380	5380	0
201	20240329	163100	145950550	5380	5380	5380	5380	0
202	20240329	163000	145950550	5380	5380	5380	5380	0
203	20240329	162900	145950550	5380	5380	5380	5380	0
204	20240329	162800	145950550	5380	5380	5380	5380	0
205	20240329	162700	145950550	5380	5380	5380	5380	0
206	20240329	162600	145950550	5380	5380	5380	5380	0
207	20240329	162500	145950550	5380	5380	5380	5380	0
208	20240329	162400	145950550	5380	5380	5380	5380	0
209	20240329	162300	145950550	5380	5380	5380	5380	0
210	20240329	162200	145950550	5380	5380	5380	5380	0
211	20240329	162100	145950550	5380	5380	5380	5380	0
212	20240329	162000	145950550	5380	5380	5380	5380	795
213	20240329	161900	145950550	5380	5380	5380	5380	0
214	20240329	161800	145950550	5380	5380	5380	5380	0
215	20240329	161700	145950550	5380	5380	5380	5380	0
216	20240329	161600	145950550	5380	5380	5380	5380	0
217	20240329	161500	145950550	5380	5380	5380	5380	0
218	20240329	161400	145950550	5380	5380	5380	5380	0
219	20240329	161300	145950550	5380	5380	5380	5380	0
220	20240329	161200	145950550	5380	5380	5380	5380	0
221	20240329	161100	145950550	5380	5380	5380	5380	0
222	20240329	161000	145950550	5380	5380	5380	5380	0
223	20240329	160900	145950550	5380	5380	5380	5380	0
224	20240329	160800	145950550	5380	5380	5380	5380	0
225	20240329	160700	145950550	5380	5380	5380	5380	0
226	20240329	160600	145950550	5380	5380	5380	5380	0
227	20240329	160500	145950550	5380	5380	5380	5380	0
228	20240329	160400	145950550	5380	5380	5380	5380	0
229	20240329	160300	145950550	5380	5380	5380	5380	0
230	20240329	160200	145950550	5380	5380	5380	5380	0
231	20240329	160100	145950550	5380	5380	5380	5380	0
232	20240329	160000	145950550	5380	5380	5380	5380	0
233	20240329	155900	145950550	5380	5380	5380	5380	0
234	20240329	155800	145950550	5380	5380	5380	5380	0
235	20240329	155700	145950550	5380	5380	5380	5380	0
236	20240329	155600	145950550	5380	5380	5380	5380	0
237	20240329	155500	145950550	5380	5380	5380	5380	0
238	20240329	155400	145950550	5380	5380	5380	5380	0
239	20240329	155300	145950550	5380	5380	5380	5380	0
240	20240329	155200	145950550	5380	5380	5380	5380	0
241	20240329	155100	145950550	5380	5380	5380	5380	0
242	20240329	155000	145950550	5380	5380	5380	5380	795
243	20240329	154900	145950550	5380	5380	5380	5380	0
244	20240329	154800	145950550	5380	5380	5380	5380	0
245	20240329	154700	145950550	5380	5380	5380	5380	0
246	20240329	154600	145950550	5380	5380	5380	5380	0
247	20240329	154500	145950550	5380	5380	5380	5380	0
248	20240329	154400	145950550	5380	5380	5380	5380	0
249	20240329	154300	145950550	5380	5380	5380	5380	0
250	20240329	154200	145950550	5380	5380	5380	5380	0
251	20240329	154100	145950550	5380	5380	5380	5380	0
252	20240329	154000	145950550	5380	5380	5380	5380	0
253	20240329	153900	145950550	5380	5380	5380	5380	0
254	20240329	153800	145950550	5380	5380	5380	5380	0
255	20240329	153700	145950550	5380	5380	5380	5380	0
256	20240329	153600	145950550	5380	5380	5380	5380	0
257	20240329	153500	145950550	5380	5380	5380	5380	0
258	20240329	153400	145950550	5380	5380	5380	5380	0
259	20240329	153300	145950550	5380	5380	5380	5380	0
260	20240329	153200	145950550	5380	5380	5380	5380	0
261	20240329	153100	145950550	5380	5380	5380	5380	0
262	20240329	153000	145950550	5380	5380	5380	5380	795
263	20240329	152900	141673450	5380	5380	5380	5380	0
264	20240329	152800	141673450	5380	5380	5380	5380	0
265	20240329	152700	141673450	5380	5380	5380	5380	0
266	20240329	152600	141673450	5380	5380	5380	5380	0
267	20240329	152500	141673450	5380	5380	5380	5380	0
268	20240329	152400	141673450	5380	5380	5380	5380	0
269	20240329	152300	141673450	5380	5380	5380	5380	0
270	20240329	152200	141673450	5380	5380	5380	5380	0
271	20240329	152100	141673450	5380	5380	5380	5380	0
272	20240329	152000	141673450	5380	5380	5380	5380	0
273	20240329	151900	141673450	5380	5380	5380	5380	4
274	20240329	151800	141651930	5380	5390	5390	5380	15
275	20240329	151700	141571210	5380	5390	5390	5380	6
276	20240329	151600	141538920	5390	5380	5390	5380	28
277	20240329	151500	141388270	5380	5390	5390	5380	12
278	20240329	151400	141323610	5380	5380	5380	5380	3
279	20240329	151300	141307470	5380	5380	5380	5380	7
280	20240329	151200	141269810	5380	5380	5380	5380	0
281	20240329	151100	141269810	5380	5380	5380	5380	15
282	20240329	151000	141189110	5380	5380	5380	5380	89
283	20240329	150900	140710290	5380	5380	5380	5380	0
284	20240329	150800	140710290	5380	5390	5390	5380	110
285	20240329	150700	140118390	5390	5390	5390	5390	25
286	20240329	150600	139983640	5390	5390	5390	5390	35
287	20240329	150500	139794990	5390	5390	5390	5390	0
288	20240329	150400	139794990	5390	5390	5390	5390	25
289	20240329	150300	139660240	5380	5380	5380	5380	0
290	20240329	150200	139660240	5380	5380	5380	5380	25
291	20240329	150100	139525740	5390	5390	5390	5390	0
292	20240329	150000	139525740	5390	5390	5390	5390	0
293	20240329	145900	139525740	5390	5390	5390	5390	0
294	20240329	145800	139525740	5390	5390	5390	5390	0
295	20240329	145700	139525740	5390	5390	5390	5390	0
296	20240329	145600	139525740	5390	5390	5390	5390	0
297	20240329	145500	139525740	5390	5390	5390	5390	0
298	20240329	145400	139525740	5390	5390	5390	5390	0
299	20240329	145300	139525740	5390	5390	5390	5390	0
300	20240329	145200	139525740	5390	5390	5390	5390	2
301	20240329	145100	139514960	5390	5390	5390	5390	0
302	20240329	145000	139514960	5390	5390	5390	5390	34
303	20240329	144900	139331700	5390	5390	5390	5390	25
304	20240329	144800	139196950	5390	5390	5390	5390	9
305	20240329	144700	139148440	5380	5380	5380	5380	0
306	20240329	144600	139148440	5380	5380	5380	5380	0
307	20240329	144500	139148440	5380	5380	5380	5380	10
308	20240329	144400	139094640	5380	5380	5380	5380	18
309	20240329	144300	138997800	5390	5390	5390	5390	20
310	20240329	144200	138890000	5380	5390	5390	5380	824
311	20240329	144100	134456640	5400	5400	5400	5400	0
312	20240329	144000	134456640	5400	5400	5400	5400	0
313	20240329	143900	134456640	5400	5400	5400	5400	0
314	20240329	143800	134456640	5400	5400	5400	5400	0
315	20240329	143700	134456640	5400	5400	5400	5400	0
316	20240329	143600	134456640	5400	5400	5400	5400	0
317	20240329	143500	134456640	5400	5400	5400	5400	0
318	20240329	143400	134456640	5400	5400	5400	5400	0
319	20240329	143300	134456640	5400	5400	5400	5400	1
320	20240329	143200	134451240	5380	5380	5380	5380	0
321	20240329	143100	134451240	5380	5380	5380	5380	0
322	20240329	143000	134451240	5380	5380	5380	5380	10
323	20240329	142900	134397440	5380	5380	5380	5380	0
324	20240329	142800	134397440	5380	5380	5380	5380	0
325	20240329	142700	134397440	5380	5380	5380	5380	368
326	20240329	142600	132417600	5390	5390	5390	5390	20
327	20240329	142500	132309800	5400	5400	5400	5400	2
328	20240329	142400	132299000	5380	5380	5380	5380	0
329	20240329	142300	132299000	5380	5380	5380	5380	0
330	20240329	142200	132299000	5380	5380	5380	5380	5
331	20240329	142100	132272100	5390	5390	5390	5390	0
332	20240329	142000	132272100	5390	5390	5390	5390	0
333	20240329	141900	132272100	5390	5390	5390	5390	0
334	20240329	141800	132272100	5390	5390	5390	5390	1
335	20240329	141700	132266710	5380	5380	5380	5380	0
336	20240329	141600	132266710	5380	5380	5380	5380	0
337	20240329	141500	132266710	5380	5380	5380	5380	0
338	20240329	141400	132266710	5380	5380	5380	5380	0
339	20240329	141300	132266710	5380	5380	5380	5380	0
340	20240329	141200	132266710	5380	5380	5380	5380	0
341	20240329	141100	132266710	5380	5380	5380	5380	351
342	20240329	141000	130378330	5400	5390	5400	5390	21
343	20240329	140900	130264940	5390	5390	5390	5390	0
344	20240329	140800	130264940	5390	5390	5390	5390	0
345	20240329	140700	130264940	5390	5390	5390	5390	1
346	20240329	140600	130259550	5390	5390	5390	5390	0
347	20240329	140500	130259550	5390	5390	5390	5390	0
348	20240329	140400	130259550	5390	5390	5390	5390	0
349	20240329	140300	130259550	5390	5390	5390	5390	0
350	20240329	140200	130259550	5390	5390	5390	5390	1
351	20240329	140100	130254160	5390	5390	5390	5390	0
352	20240329	140000	130254160	5390	5390	5390	5390	0
353	20240329	135900	130254160	5390	5390	5390	5390	0
354	20240329	135800	130254160	5390	5390	5390	5390	0
355	20240329	135700	130254160	5390	5390	5390	5390	0
356	20240329	135600	130254160	5390	5390	5390	5390	0
357	20240329	135500	130254160	5390	5390	5390	5390	10
358	20240329	135400	130200260	5390	5390	5390	5390	100
359	20240329	135300	129661260	5390	5390	5390	5390	0
360	20240329	135200	129661260	5390	5390	5390	5390	1
361	20240329	135100	129655870	5390	5390	5390	5390	0
362	20240329	135000	129655870	5390	5390	5390	5390	0
363	20240329	134900	129655870	5390	5390	5390	5390	5
364	20240329	134800	129628920	5400	5400	5400	5400	5
365	20240329	134700	129601920	5390	5390	5390	5390	0
366	20240329	134600	129601920	5390	5390	5390	5390	0
367	20240329	134500	129601920	5390	5390	5390	5390	0
368	20240329	134400	129601920	5390	5390	5390	5390	0
369	20240329	134300	129601920	5390	5390	5390	5390	0
370	20240329	134200	129601920	5390	5390	5390	5390	0
371	20240329	134100	129601920	5390	5390	5390	5390	0
372	20240329	134000	129601920	5390	5390	5390	5390	20
373	20240329	133900	129494120	5390	5390	5390	5390	1
374	20240329	133800	129488730	5380	5380	5380	5380	0
375	20240329	133700	129488730	5380	5390	5390	5380	113
376	20240329	133600	128880780	5400	5400	5400	5400	0
377	20240329	133500	128880780	5400	5400	5400	5400	0
378	20240329	133400	128880780	5400	5400	5400	5400	0
379	20240329	133300	128880780	5400	5400	5400	5400	0
380	20240329	133200	128880780	5400	5400	5400	5400	0
381	20240329	133100	128880780	5400	5400	5400	5400	1
382	20240329	133000	128875380	5390	5390	5390	5390	0
383	20240329	132900	128875380	5390	5390	5390	5390	61
384	20240329	132800	128546590	5390	5390	5390	5390	27
385	20240329	132700	128401060	5400	5400	5400	5400	0
386	20240329	132600	128401060	5400	5400	5400	5400	0
387	20240329	132500	128401060	5400	5400	5400	5400	0
388	20240329	132400	128401060	5400	5400	5400	5400	150
389	20240329	132300	127591060	5400	5400	5400	5400	0
390	20240329	132200	127591060	5400	5400	5400	5400	1
391	20240329	132100	127585660	5390	5390	5390	5390	0
392	20240329	132000	127585660	5390	5390	5390	5390	0
393	20240329	131900	127585660	5390	5390	5390	5390	0
394	20240329	131800	127585660	5390	5390	5390	5390	0
395	20240329	131700	127585660	5390	5390	5390	5390	0
396	20240329	131600	127585660	5390	5390	5390	5390	0
397	20240329	131500	127585660	5390	5390	5390	5390	0
398	20240329	131400	127585660	5390	5390	5390	5390	2
399	20240329	131300	127574880	5390	5390	5390	5390	1
400	20240329	131200	127569490	5390	5390	5390	5390	0
401	20240329	131100	127569490	5390	5390	5390	5390	0
402	20240329	131000	127569490	5390	5390	5390	5390	15
403	20240329	130900	127488640	5390	5380	5390	5380	113
404	20240329	130800	126880570	5390	5390	5390	5390	2
405	20240329	130700	126869790	5390	5390	5390	5390	0
406	20240329	130600	126869790	5390	5390	5390	5390	0
407	20240329	130500	126869790	5390	5390	5390	5390	0
408	20240329	130400	126869790	5390	5390	5390	5390	0
409	20240329	130300	126869790	5390	5390	5390	5390	1
410	20240329	130200	126864400	5390	5390	5390	5390	0
411	20240329	130100	126864400	5390	5390	5390	5390	0
412	20240329	130000	126864400	5390	5390	5390	5390	0
413	20240329	125900	126864400	5390	5390	5390	5390	0
414	20240329	125800	126864400	5390	5390	5390	5390	0
415	20240329	125700	126864400	5390	5390	5390	5390	5
416	20240329	125600	126837450	5380	5380	5380	5380	1
417	20240329	125500	126832070	5380	5380	5380	5380	0
418	20240329	125400	126832070	5380	5380	5380	5380	0
419	20240329	125300	126832070	5380	5380	5380	5380	0
420	20240329	125200	126832070	5380	5380	5380	5380	0
421	20240329	125100	126832070	5380	5380	5380	5380	90
422	20240329	125000	126347870	5380	5380	5380	5380	1500
423	20240329	124900	118277870	5380	5380	5380	5380	0
424	20240329	124800	118277870	5380	5380	5380	5380	0
425	20240329	124700	118277870	5380	5380	5380	5380	0
426	20240329	124600	118277870	5380	5380	5380	5380	100
427	20240329	124500	117739870	5380	5390	5390	5380	45
428	20240329	124400	117497360	5390	5390	5390	5390	50
429	20240329	124300	117227860	5390	5390	5390	5390	0
430	20240329	124200	117227860	5390	5390	5390	5390	1
431	20240329	124100	117222470	5400	5400	5400	5400	0
432	20240329	124000	117222470	5400	5400	5400	5400	10
433	20240329	123900	117168470	5400	5400	5400	5400	0
434	20240329	123800	117168470	5400	5400	5400	5400	0
435	20240329	123700	117168470	5400	5400	5400	5400	100
436	20240329	123600	116628470	5390	5390	5390	5390	38
437	20240329	123500	116423650	5380	5380	5380	5380	0
438	20240329	123400	116423650	5380	5380	5380	5380	0
439	20240329	123300	116423650	5380	5380	5380	5380	0
440	20240329	123200	116423650	5380	5380	5380	5380	0
441	20240329	123100	116423650	5380	5380	5380	5380	0
442	20240329	123000	116423650	5380	5380	5380	5380	0
443	20240329	122900	116423650	5380	5380	5380	5380	0
444	20240329	122800	116423650	5380	5390	5390	5380	248
445	20240329	122700	115088930	5390	5390	5390	5390	0
446	20240329	122600	115088930	5390	5390	5390	5390	0
447	20240329	122500	115088930	5390	5390	5390	5390	1
448	20240329	122400	115083540	5380	5380	5380	5380	0
449	20240329	122300	115083540	5380	5380	5380	5380	0
450	20240329	122200	115083540	5380	5380	5380	5380	0
451	20240329	122100	115083540	5380	5380	5380	5380	8
452	20240329	122000	115040500	5390	5390	5390	5390	140
453	20240329	121900	114285900	5400	5400	5400	5400	60
454	20240329	121800	113961900	5400	5400	5400	5400	0
455	20240329	121700	113961900	5400	5400	5400	5400	0
456	20240329	121600	113961900	5400	5400	5400	5400	50
457	20240329	121500	113691900	5400	5400	5400	5400	0
458	20240329	121400	113691900	5400	5400	5400	5400	0
459	20240329	121300	113691900	5400	5400	5400	5400	0
460	20240329	121200	113691900	5400	5400	5400	5400	0
461	20240329	121100	113691900	5400	5400	5400	5400	1
462	20240329	121000	113686500	5400	5400	5400	5400	1
463	20240329	120900	113681100	5390	5390	5390	5390	0
464	20240329	120800	113681100	5390	5390	5390	5390	1
465	20240329	120700	113675710	5390	5390	5390	5390	0
466	20240329	120600	113675710	5390	5390	5390	5390	0
467	20240329	120500	113675710	5390	5390	5390	5390	0
468	20240329	120400	113675710	5390	5390	5390	5390	0
469	20240329	120300	113675710	5390	5390	5390	5390	70
470	20240329	120200	113298410	5390	5390	5390	5390	0
471	20240329	120100	113298410	5390	5390	5390	5390	0
472	20240329	120000	113298410	5390	5380	5390	5380	502
473	20240329	115900	110597130	5380	5380	5380	5380	0
474	20240329	115800	110597130	5380	5380	5380	5380	40
475	20240329	115700	110381930	5390	5390	5390	5390	142
476	20240329	115600	109616550	5400	5400	5400	5400	1
477	20240329	115500	109611150	5380	5380	5380	5380	0
478	20240329	115400	109611150	5380	5380	5380	5380	0
479	20240329	115300	109611150	5380	5380	5380	5380	0
480	20240329	115200	109611150	5380	5390	5390	5380	85
481	20240329	115100	109153250	5390	5390	5390	5390	194
482	20240329	115000	108107590	5390	5390	5390	5390	34
483	20240329	114900	107924330	5390	5390	5390	5390	0
484	20240329	114800	107924330	5390	5390	5390	5390	0
485	20240329	114700	107924330	5390	5390	5390	5390	50
486	20240329	114600	107654830	5380	5380	5380	5380	10
487	20240329	114500	107601030	5390	5380	5390	5380	22
488	20240329	114400	107482620	5390	5390	5390	5390	420
489	20240329	114300	105218820	5400	5400	5400	5400	0
490	20240329	114200	105218820	5400	5400	5400	5400	2
491	20240329	114100	105208020	5390	5390	5390	5390	0
492	20240329	114000	105208020	5390	5390	5390	5390	0
493	20240329	113900	105208020	5390	5410	5410	5390	2600
494	20240329	113800	91162520	5420	5420	5420	5420	0
495	20240329	113700	91162520	5420	5420	5420	5420	0
496	20240329	113600	91162520	5420	5420	5420	5420	0
497	20240329	113500	91162520	5420	5420	5420	5420	2
498	20240329	113400	91151680	5420	5420	5420	5420	0
499	20240329	113300	91151680	5420	5420	5420	5420	0
500	20240329	113200	91151680	5420	5420	5420	5420	0
501	20240329	113100	91151680	5420	5420	5420	5420	0
502	20240329	113000	91151680	5420	5420	5420	5420	0
503	20240329	112900	91151680	5420	5420	5420	5420	160
504	20240329	112800	90284480	5420	5420	5420	5420	0
505	20240329	112700	90284480	5420	5420	5420	5420	0
506	20240329	112600	90284480	5420	5420	5420	5420	0
507	20240329	112500	90284480	5420	5420	5420	5420	1
508	20240329	112400	90279060	5430	5430	5430	5430	0
509	20240329	112300	90279060	5430	5430	5430	5430	0
510	20240329	112200	90279060	5430	5430	5430	5430	0
511	20240329	112100	90279060	5430	5430	5430	5430	0
512	20240329	112000	90279060	5430	5430	5430	5430	0
513	20240329	111900	90279060	5430	5430	5430	5430	0
514	20240329	111800	90279060	5430	5430	5430	5430	0
515	20240329	111700	90279060	5430	5430	5430	5430	0
516	20240329	111600	90279060	5430	5430	5430	5430	0
517	20240329	111500	90279060	5430	5430	5430	5430	0
518	20240329	111400	90279060	5430	5430	5430	5430	1
519	20240329	111300	90273630	5420	5420	5420	5420	0
520	20240329	111200	90273630	5420	5420	5420	5420	0
521	20240329	111100	90273630	5420	5420	5420	5420	0
522	20240329	111000	90273630	5420	5420	5420	5420	0
523	20240329	110900	90273630	5420	5420	5420	5420	0
524	20240329	110800	90273630	5420	5420	5420	5420	0
525	20240329	110700	90273630	5420	5420	5420	5420	0
526	20240329	110600	90273630	5420	5420	5420	5420	0
527	20240329	110500	90273630	5420	5420	5420	5420	0
528	20240329	110400	90273630	5420	5420	5420	5420	0
529	20240329	110300	90273630	5420	5420	5420	5420	0
530	20240329	110200	90273630	5420	5420	5420	5420	0
531	20240329	110100	90273630	5420	5420	5420	5420	7
532	20240329	110000	90235690	5430	5430	5430	5430	188
533	20240329	105900	89214850	5430	5430	5430	5430	1
534	20240329	105800	89209420	5420	5420	5420	5420	0
535	20240329	105700	89209420	5420	5420	5420	5420	1060
536	20240329	105600	83464220	5430	5430	5430	5430	1
537	20240329	105500	83458790	5420	5420	5420	5420	0
538	20240329	105400	83458790	5420	5420	5420	5420	0
539	20240329	105300	83458790	5420	5420	5420	5420	0
540	20240329	105200	83458790	5420	5420	5420	5420	57
541	20240329	105100	83149850	5420	5420	5420	5420	0
542	20240329	105000	83149850	5420	5420	5420	5420	0
543	20240329	104900	83149850	5420	5420	5420	5420	0
544	20240329	104800	83149850	5420	5420	5420	5420	0
545	20240329	104700	83149850	5420	5420	5420	5420	0
546	20240329	104600	83149850	5420	5420	5420	5420	0
547	20240329	104500	83149850	5420	5420	5420	5420	0
548	20240329	104400	83149850	5420	5420	5420	5420	0
549	20240329	104300	83149850	5420	5420	5420	5420	0
550	20240329	104200	83149850	5420	5420	5420	5420	0
551	20240329	104100	83149850	5420	5420	5420	5420	2
552	20240329	104000	83139010	5420	5420	5420	5420	0
553	20240329	103900	83139010	5420	5420	5420	5420	0
554	20240329	103800	83139010	5420	5420	5420	5420	62
555	20240329	103700	82802970	5410	5410	5410	5410	1
556	20240329	103600	82797560	5420	5420	5420	5420	1
557	20240329	103500	82792140	5420	5420	5420	5420	0
558	20240329	103400	82792140	5420	5420	5420	5420	0
559	20240329	103300	82792140	5420	5420	5420	5420	5
560	20240329	103200	82765040	5420	5420	5420	5420	0
561	20240329	103100	82765040	5420	5420	5420	5420	12
562	20240329	103000	82700000	5420	5420	5420	5420	1
563	20240329	102900	82694580	5420	5420	5420	5420	0
564	20240329	102800	82694580	5420	5420	5420	5420	141
565	20240329	102700	81930360	5430	5430	5430	5430	1
566	20240329	102600	81924930	5410	5410	5410	5410	0
567	20240329	102500	81924930	5410	5410	5410	5410	0
568	20240329	102400	81924930	5410	5410	5410	5410	1
569	20240329	102300	81919520	5430	5430	5430	5430	0
570	20240329	102200	81919520	5430	5430	5430	5430	0
571	20240329	102100	81919520	5430	5430	5430	5430	16
572	20240329	102000	81832640	5410	5410	5410	5410	0
573	20240329	101900	81832640	5410	5410	5410	5410	0
574	20240329	101800	81832640	5410	5410	5410	5410	0
575	20240329	101700	81832640	5410	5410	5410	5410	0
576	20240329	101600	81832640	5410	5410	5410	5410	0
577	20240329	101500	81832640	5410	5410	5410	5410	1
578	20240329	101400	81827230	5410	5410	5410	5410	0
579	20240329	101300	81827230	5410	5410	5410	5410	905
580	20240329	101200	76931180	5430	5430	5430	5430	0
581	20240329	101100	76931180	5430	5430	5430	5430	4
582	20240329	101000	76909460	5410	5410	5410	5410	0
583	20240329	100900	76909460	5410	5410	5410	5410	0
584	20240329	100800	76909460	5410	5410	5410	5410	0
585	20240329	100700	76909460	5410	5410	5410	5410	0
586	20240329	100600	76909460	5410	5410	5410	5410	0
587	20240329	100500	76909460	5410	5410	5410	5410	0
588	20240329	100400	76909460	5410	5410	5410	5410	0
589	20240329	100300	76909460	5410	5410	5410	5410	235
590	20240329	100200	75638110	5420	5420	5420	5420	0
591	20240329	100100	75638110	5420	5420	5420	5420	4
592	20240329	100000	75616430	5410	5410	5410	5410	449
593	20240329	095900	73187340	5410	5410	5410	5410	0
594	20240329	095800	73187340	5410	5410	5410	5410	235
595	20240329	095700	71915990	5410	5420	5420	5410	7
596	20240329	095600	71878060	5410	5410	5410	5410	0
597	20240329	095500	71878060	5410	5410	5410	5410	26
598	20240329	095400	71737400	5430	5430	5430	5430	0
599	20240329	095300	71737400	5430	5430	5430	5430	1
600	20240329	095200	71731970	5440	5440	5440	5440	20
601	20240329	095100	71623170	5450	5450	5450	5450	2
602	20240329	095000	71612270	5430	5430	5430	5430	0
603	20240329	094900	71612270	5430	5430	5430	5430	0
604	20240329	094800	71612270	5430	5430	5430	5430	131
605	20240329	094700	70900940	5430	5430	5430	5430	869
606	20240329	094600	66182270	5450	5450	5450	5450	1
607	20240329	094500	66176820	5420	5450	5450	5420	2029
608	20240329	094400	55174950	5450	5420	5460	5420	871
609	20240329	094300	50453990	5430	5430	5430	5430	10
610	20240329	094200	50399690	5430	5430	5430	5430	0
611	20240329	094100	50399690	5430	5430	5430	5430	3
612	20240329	094000	50383400	5420	5430	5430	5420	55
613	20240329	093900	50085100	5450	5450	5450	5450	248
614	20240329	093800	48733500	5450	5450	5450	5450	1
615	20240329	093700	48728050	5430	5440	5440	5430	6
616	20240329	093600	48695440	5450	5450	5450	5450	5
617	20240329	093500	48668190	5450	5450	5460	5450	528
618	20240329	093400	45790480	5450	5430	5460	5430	825
619	20240329	093300	41307280	5420	5420	5420	5420	0
620	20240329	093200	41307280	5420	5420	5420	5420	213
621	20240329	093100	40152820	5420	5420	5420	5420	0
622	20240329	093000	40152820	5420	5420	5420	5420	192
623	20240329	092900	39112180	5420	5420	5420	5420	858
624	20240329	092800	34461820	5420	5420	5420	5420	0
625	20240329	092700	34461820	5420	5420	5420	5420	407
626	20240329	092600	32255880	5420	5440	5440	5420	230
627	20240329	092500	31008340	5450	5450	5450	5450	2
628	20240329	092400	30997440	5440	5440	5440	5440	0
629	20240329	092300	30997440	5440	5450	5450	5440	505
630	20240329	092200	28250230	5460	5450	5460	5450	16
631	20240329	092100	28162990	5460	5460	5460	5460	0
632	20240329	092000	28162990	5460	5460	5460	5460	0
633	20240329	091900	28162990	5460	5480	5500	5460	1803
634	20240329	091800	18312190	5470	5460	5470	5460	359
635	20240329	091700	16351350	5470	5470	5470	5470	0
636	20240329	091600	16351350	5470	5460	5470	5460	541
637	20240329	091500	13394970	5470	5440	5470	5440	91
638	20240329	091400	12899900	5430	5430	5430	5430	0
639	20240329	091300	12899900	5430	5430	5430	5420	927
640	20240329	091200	7866370	5430	5420	5430	5410	568
641	20240329	091100	4792430	5420	5440	5440	5420	139
642	20240329	091000	4037060	5440	5440	5440	5440	2
643	20240329	090900	4026180	5450	5450	5450	5450	0
644	20240329	090800	4026180	5450	5460	5460	5450	404
645	20240329	090700	1824180	5470	5470	5470	5470	0
646	20240329	090600	1824180	5470	5470	5470	5470	0
647	20240329	090500	1824180	5470	5470	5470	5470	244
648	20240329	090400	489500	5500	5500	5500	5500	0
649	20240329	090300	489500	5500	5500	5500	5500	0
650	20240329	090200	489500	5500	5500	5500	5500	0
651	20240329	090100	489500	5500	5500	5500	5500	0
652	20240329	090000	489500	5500	5500	5500	5500	89