KissMeData/154040/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	200500	106417840	1659	1659	1659	1659	1478
3	20240329	200400	106417840	1659	1659	1659	1659	0
4	20240329	200300	106417840	1659	1659	1659	1659	0
5	20240329	200200	106417840	1659	1659	1659	1659	0
6	20240329	200100	106417840	1659	1659	1659	1659	0
7	20240329	200000	106417840	1659	1659	1659	1659	0
8	20240329	195900	106417840	1659	1659	1659	1659	0
9	20240329	195800	106417840	1659	1659	1659	1659	0
10	20240329	195700	106417840	1659	1659	1659	1659	0
11	20240329	195600	106417840	1659	1659	1659	1659	0
12	20240329	195500	106417840	1659	1659	1659	1659	0
13	20240329	195400	106417840	1659	1659	1659	1659	0
14	20240329	195300	106417840	1659	1659	1659	1659	0
15	20240329	195200	106417840	1659	1659	1659	1659	0
16	20240329	195100	106417840	1659	1659	1659	1659	0
17	20240329	195000	106417840	1659	1659	1659	1659	0
18	20240329	194900	106417840	1659	1659	1659	1659	0
19	20240329	194800	106417840	1659	1659	1659	1659	0
20	20240329	194700	106417840	1659	1659	1659	1659	0
21	20240329	194600	106417840	1659	1659	1659	1659	0
22	20240329	194500	106417840	1659	1659	1659	1659	0
23	20240329	194400	106417840	1659	1659	1659	1659	0
24	20240329	194300	106417840	1659	1659	1659	1659	0
25	20240329	194200	106417840	1659	1659	1659	1659	0
26	20240329	194100	106417840	1659	1659	1659	1659	0
27	20240329	194000	106417840	1659	1659	1659	1659	0
28	20240329	193900	106417840	1659	1659	1659	1659	0
29	20240329	193800	106417840	1659	1659	1659	1659	0
30	20240329	193700	106417840	1659	1659	1659	1659	0
31	20240329	193600	106417840	1659	1659	1659	1659	0
32	20240329	193500	106417840	1659	1659	1659	1659	1478
33	20240329	193400	106417840	1659	1659	1659	1659	0
34	20240329	193300	106417840	1659	1659	1659	1659	0
35	20240329	193200	106417840	1659	1659	1659	1659	0
36	20240329	193100	106417840	1659	1659	1659	1659	0
37	20240329	193000	106417840	1659	1659	1659	1659	0
38	20240329	192900	106417840	1659	1659	1659	1659	0
39	20240329	192800	106417840	1659	1659	1659	1659	0
40	20240329	192700	106417840	1659	1659	1659	1659	0
41	20240329	192600	106417840	1659	1659	1659	1659	0
42	20240329	192500	106417840	1659	1659	1659	1659	0
43	20240329	192400	106417840	1659	1659	1659	1659	0
44	20240329	192300	106417840	1659	1659	1659	1659	0
45	20240329	192200	106417840	1659	1659	1659	1659	0
46	20240329	192100	106417840	1659	1659	1659	1659	0
47	20240329	192000	106417840	1659	1659	1659	1659	0
48	20240329	191900	106417840	1659	1659	1659	1659	0
49	20240329	191800	106417840	1659	1659	1659	1659	0
50	20240329	191700	106417840	1659	1659	1659	1659	0
51	20240329	191600	106417840	1659	1659	1659	1659	0
52	20240329	191500	106417840	1659	1659	1659	1659	0
53	20240329	191400	106417840	1659	1659	1659	1659	0
54	20240329	191300	106417840	1659	1659	1659	1659	0
55	20240329	191200	106417840	1659	1659	1659	1659	0
56	20240329	191100	106417840	1659	1659	1659	1659	0
57	20240329	191000	106417840	1659	1659	1659	1659	0
58	20240329	190900	106417840	1659	1659	1659	1659	0
59	20240329	190800	106417840	1659	1659	1659	1659	0
60	20240329	190700	106417840	1659	1659	1659	1659	0
61	20240329	190600	106417840	1659	1659	1659	1659	0
62	20240329	190500	106417840	1659	1659	1659	1659	1478
63	20240329	190400	106417840	1659	1659	1659	1659	0
64	20240329	190300	106417840	1659	1659	1659	1659	0
65	20240329	190200	106417840	1659	1659	1659	1659	0
66	20240329	190100	106417840	1659	1659	1659	1659	0
67	20240329	190000	106417840	1659	1659	1659	1659	0
68	20240329	185900	106417840	1659	1659	1659	1659	0
69	20240329	185800	106417840	1659	1659	1659	1659	0
70	20240329	185700	106417840	1659	1659	1659	1659	0
71	20240329	185600	106417840	1659	1659	1659	1659	0
72	20240329	185500	106417840	1659	1659	1659	1659	0
73	20240329	185400	106417840	1659	1659	1659	1659	0
74	20240329	185300	106417840	1659	1659	1659	1659	0
75	20240329	185200	106417840	1659	1659	1659	1659	0
76	20240329	185100	106417840	1659	1659	1659	1659	0
77	20240329	185000	106417840	1659	1659	1659	1659	0
78	20240329	184900	106417840	1659	1659	1659	1659	0
79	20240329	184800	106417840	1659	1659	1659	1659	0
80	20240329	184700	106417840	1659	1659	1659	1659	0
81	20240329	184600	106417840	1659	1659	1659	1659	0
82	20240329	184500	106417840	1659	1659	1659	1659	0
83	20240329	184400	106417840	1659	1659	1659	1659	0
84	20240329	184300	106417840	1659	1659	1659	1659	0
85	20240329	184200	106417840	1659	1659	1659	1659	0
86	20240329	184100	106417840	1659	1659	1659	1659	0
87	20240329	184000	106417840	1659	1659	1659	1659	0
88	20240329	183900	106417840	1659	1659	1659	1659	0
89	20240329	183800	106417840	1659	1659	1659	1659	0
90	20240329	183700	106417840	1659	1659	1659	1659	0
91	20240329	183600	106417840	1659	1659	1659	1659	0
92	20240329	183500	106417840	1659	1659	1659	1659	1478
93	20240329	183400	106417840	1659	1659	1659	1659	0
94	20240329	183300	106417840	1659	1659	1659	1659	0
95	20240329	183200	106417840	1659	1659	1659	1659	0
96	20240329	183100	106417840	1659	1659	1659	1659	0
97	20240329	183000	106417840	1659	1659	1659	1659	0
98	20240329	182900	106417840	1659	1659	1659	1659	0
99	20240329	182800	106417840	1659	1659	1659	1659	0
100	20240329	182700	106417840	1659	1659	1659	1659	0
101	20240329	182600	106417840	1659	1659	1659	1659	0
102	20240329	182500	106417840	1659	1659	1659	1659	0
103	20240329	182400	106417840	1659	1659	1659	1659	0
104	20240329	182300	106417840	1659	1659	1659	1659	0
105	20240329	182200	106417840	1659	1659	1659	1659	0
106	20240329	182100	106417840	1659	1659	1659	1659	0
107	20240329	182000	106417840	1659	1659	1659	1659	0
108	20240329	181900	106417840	1659	1659	1659	1659	0
109	20240329	181800	106417840	1659	1659	1659	1659	0
110	20240329	181700	106417840	1659	1659	1659	1659	0
111	20240329	181600	106417840	1659	1659	1659	1659	0
112	20240329	181500	106417840	1659	1659	1659	1659	0
113	20240329	181400	106417840	1659	1659	1659	1659	0
114	20240329	181300	106417840	1659	1659	1659	1659	0
115	20240329	181200	106417840	1659	1659	1659	1659	0
116	20240329	181100	106417840	1659	1659	1659	1659	0
117	20240329	181000	106417840	1659	1659	1659	1659	0
118	20240329	180900	106417840	1659	1659	1659	1659	0
119	20240329	180800	106417840	1659	1659	1659	1659	0
120	20240329	180700	106417840	1659	1659	1659	1659	0
121	20240329	180600	106417840	1659	1659	1659	1659	0
122	20240329	180500	106417840	1659	1659	1659	1659	1478
123	20240329	180400	106417840	1659	1659	1659	1659	0
124	20240329	180300	106417840	1659	1659	1659	1659	0
125	20240329	180200	106417840	1659	1659	1659	1659	0
126	20240329	180100	106417840	1659	1659	1659	1659	0
127	20240329	180000	106417840	1659	1659	1659	1659	0
128	20240329	175900	106417840	1659	1659	1659	1659	0
129	20240329	175800	106417840	1659	1659	1659	1659	0
130	20240329	175700	106417840	1659	1659	1659	1659	0
131	20240329	175600	106417840	1659	1659	1659	1659	0
132	20240329	175500	106417840	1659	1659	1659	1659	0
133	20240329	175400	106417840	1659	1659	1659	1659	0
134	20240329	175300	106417840	1659	1659	1659	1659	0
135	20240329	175200	106417840	1659	1659	1659	1659	0
136	20240329	175100	106417840	1659	1659	1659	1659	0
137	20240329	175000	106417840	1659	1659	1659	1659	0
138	20240329	174900	106417840	1659	1659	1659	1659	0
139	20240329	174800	106417840	1659	1659	1659	1659	0
140	20240329	174700	106417840	1659	1659	1659	1659	0
141	20240329	174600	106417840	1659	1659	1659	1659	0
142	20240329	174500	106417840	1659	1659	1659	1659	0
143	20240329	174400	106417840	1659	1659	1659	1659	0
144	20240329	174300	106417840	1659	1659	1659	1659	0
145	20240329	174200	106417840	1659	1659	1659	1659	0
146	20240329	174100	106417840	1659	1659	1659	1659	0
147	20240329	174000	106417840	1659	1659	1659	1659	0
148	20240329	173900	106417840	1659	1659	1659	1659	0
149	20240329	173800	106417840	1659	1659	1659	1659	0
150	20240329	173700	106417840	1659	1659	1659	1659	0
151	20240329	173600	106417840	1659	1659	1659	1659	0
152	20240329	173500	106417840	1659	1659	1659	1659	1478
153	20240329	173400	106417840	1659	1659	1659	1659	0
154	20240329	173300	106417840	1659	1659	1659	1659	0
155	20240329	173200	106417840	1659	1659	1659	1659	0
156	20240329	173100	106417840	1659	1659	1659	1659	0
157	20240329	173000	106417840	1659	1659	1659	1659	0
158	20240329	172900	106417840	1659	1659	1659	1659	0
159	20240329	172800	106417840	1659	1659	1659	1659	0
160	20240329	172700	106417840	1659	1659	1659	1659	0
161	20240329	172600	106417840	1659	1659	1659	1659	0
162	20240329	172500	106417840	1659	1659	1659	1659	0
163	20240329	172400	106417840	1659	1659	1659	1659	0
164	20240329	172300	106417840	1659	1659	1659	1659	0
165	20240329	172200	106417840	1659	1659	1659	1659	0
166	20240329	172100	106417840	1659	1659	1659	1659	0
167	20240329	172000	106417840	1659	1659	1659	1659	0
168	20240329	171900	106417840	1659	1659	1659	1659	0
169	20240329	171800	106417840	1659	1659	1659	1659	0
170	20240329	171700	106417840	1659	1659	1659	1659	0
171	20240329	171600	106417840	1659	1659	1659	1659	0
172	20240329	171500	106417840	1659	1659	1659	1659	0
173	20240329	171400	106417840	1659	1659	1659	1659	0
174	20240329	171300	106417840	1659	1659	1659	1659	0
175	20240329	171200	106417840	1659	1659	1659	1659	0
176	20240329	171100	106417840	1659	1659	1659	1659	0
177	20240329	171000	106417840	1659	1659	1659	1659	0
178	20240329	170900	106417840	1659	1659	1659	1659	0
179	20240329	170800	106417840	1659	1659	1659	1659	0
180	20240329	170700	106417840	1659	1659	1659	1659	0
181	20240329	170600	106417840	1659	1659	1659	1659	0
182	20240329	170500	106417840	1659	1659	1659	1659	1478
183	20240329	170400	106417840	1659	1659	1659	1659	0
184	20240329	170300	106417840	1659	1659	1659	1659	0
185	20240329	170200	106417840	1659	1659	1659	1659	0
186	20240329	170100	106417840	1659	1659	1659	1659	0
187	20240329	170000	106417840	1659	1659	1659	1659	0
188	20240329	165900	106417840	1659	1659	1659	1659	0
189	20240329	165800	106417840	1659	1659	1659	1659	0
190	20240329	165700	106417840	1659	1659	1659	1659	0
191	20240329	165600	106417840	1659	1659	1659	1659	0
192	20240329	165500	106417840	1659	1659	1659	1659	0
193	20240329	165400	106417840	1659	1659	1659	1659	0
194	20240329	165300	106417840	1659	1659	1659	1659	0
195	20240329	165200	106417840	1659	1659	1659	1659	0
196	20240329	165100	106417840	1659	1659	1659	1659	0
197	20240329	165000	106417840	1659	1659	1659	1659	0
198	20240329	164900	106417840	1659	1659	1659	1659	0
199	20240329	164800	106417840	1659	1659	1659	1659	0
200	20240329	164700	106417840	1659	1659	1659	1659	0
201	20240329	164600	106417840	1659	1659	1659	1659	0
202	20240329	164500	106417840	1659	1659	1659	1659	0
203	20240329	164400	106417840	1659	1659	1659	1659	0
204	20240329	164300	106417840	1659	1659	1659	1659	0
205	20240329	164200	106417840	1659	1659	1659	1659	0
206	20240329	164100	106417840	1659	1659	1659	1659	0
207	20240329	164000	106417840	1659	1659	1659	1659	0
208	20240329	163900	106417840	1659	1659	1659	1659	0
209	20240329	163800	106417840	1659	1659	1659	1659	0
210	20240329	163700	106417840	1659	1659	1659	1659	0
211	20240329	163600	106417840	1659	1659	1659	1659	0
212	20240329	163500	106417840	1659	1659	1659	1659	1478
213	20240329	163400	106417840	1659	1659	1659	1659	0
214	20240329	163300	106417840	1659	1659	1659	1659	0
215	20240329	163200	106417840	1659	1659	1659	1659	0
216	20240329	163100	106417840	1659	1659	1659	1659	0
217	20240329	163000	106417840	1659	1659	1659	1659	0
218	20240329	162900	106417840	1659	1659	1659	1659	0
219	20240329	162800	106417840	1659	1659	1659	1659	0
220	20240329	162700	106417840	1659	1659	1659	1659	0
221	20240329	162600	106417840	1659	1659	1659	1659	0
222	20240329	162500	106417840	1659	1659	1659	1659	0
223	20240329	162400	106417840	1659	1659	1659	1659	0
224	20240329	162300	106417840	1659	1659	1659	1659	0
225	20240329	162200	106417840	1659	1659	1659	1659	0
226	20240329	162100	106417840	1659	1659	1659	1659	0
227	20240329	162000	106417840	1659	1659	1659	1659	0
228	20240329	161900	106417840	1659	1659	1659	1659	0
229	20240329	161800	106417840	1659	1659	1659	1659	0
230	20240329	161700	106417840	1659	1659	1659	1659	0
231	20240329	161600	106417840	1659	1659	1659	1659	0
232	20240329	161500	106417840	1659	1659	1659	1659	0
233	20240329	161400	106417840	1659	1659	1659	1659	0
234	20240329	161300	106417840	1659	1659	1659	1659	0
235	20240329	161200	106417840	1659	1659	1659	1659	0
236	20240329	161100	106417840	1659	1659	1659	1659	0
237	20240329	161000	106417840	1659	1659	1659	1659	0
238	20240329	160900	106417840	1659	1659	1659	1659	0
239	20240329	160800	106417840	1659	1659	1659	1659	0
240	20240329	160700	106417840	1659	1659	1659	1659	0
241	20240329	160600	106417840	1659	1659	1659	1659	0
242	20240329	160500	106417840	1659	1659	1659	1659	1478
243	20240329	160400	106417840	1659	1659	1659	1659	0
244	20240329	160300	106417840	1659	1659	1659	1659	0
245	20240329	160200	106417840	1659	1659	1659	1659	0
246	20240329	160100	106417840	1659	1659	1659	1659	0
247	20240329	160000	106417840	1659	1659	1659	1659	0
248	20240329	155900	106417840	1659	1659	1659	1659	0
249	20240329	155800	106417840	1659	1659	1659	1659	0
250	20240329	155700	106417840	1659	1659	1659	1659	0
251	20240329	155600	106417840	1659	1659	1659	1659	0
252	20240329	155500	106417840	1659	1659	1659	1659	0
253	20240329	155400	106417840	1659	1659	1659	1659	0
254	20240329	155300	106417840	1659	1659	1659	1659	0
255	20240329	155200	106417840	1659	1659	1659	1659	0
256	20240329	155100	106417840	1659	1659	1659	1659	0
257	20240329	155000	106417840	1659	1659	1659	1659	0
258	20240329	154900	106417840	1659	1659	1659	1659	0
259	20240329	154800	106417840	1659	1659	1659	1659	0
260	20240329	154700	106417840	1659	1659	1659	1659	0
261	20240329	154600	106417840	1659	1659	1659	1659	0
262	20240329	154500	106417840	1659	1659	1659	1659	0
263	20240329	154400	106417840	1659	1659	1659	1659	0
264	20240329	154300	106417840	1659	1659	1659	1659	0
265	20240329	154200	106417840	1659	1659	1659	1659	0
266	20240329	154100	106417840	1659	1659	1659	1659	0
267	20240329	154000	106417840	1659	1659	1659	1659	0
268	20240329	153900	106417840	1659	1659	1659	1659	0
269	20240329	153800	106417840	1659	1659	1659	1659	0
270	20240329	153700	106417840	1659	1659	1659	1659	0
271	20240329	153600	106417840	1659	1659	1659	1659	0
272	20240329	153500	106417840	1659	1659	1659	1659	1478
273	20240329	153400	106417840	1659	1659	1659	1659	0
274	20240329	153300	106417840	1659	1659	1659	1659	0
275	20240329	153200	106417840	1659	1659	1659	1659	0
276	20240329	153100	106417840	1659	1659	1659	1659	0
277	20240329	153000	106417840	1659	1659	1659	1659	1478
278	20240329	152900	103965838	1675	1675	1675	1675	0
279	20240329	152800	103965838	1675	1675	1675	1675	0
280	20240329	152700	103965838	1675	1675	1675	1675	0
281	20240329	152600	103965838	1675	1675	1675	1675	0
282	20240329	152500	103965838	1675	1675	1675	1675	0
283	20240329	152400	103965838	1675	1675	1675	1675	0
284	20240329	152300	103965838	1675	1675	1675	1675	0
285	20240329	152200	103965838	1675	1675	1675	1675	0
286	20240329	152100	103965838	1675	1675	1675	1675	0
287	20240329	152000	103965838	1675	1675	1675	1675	0
288	20240329	151900	103965838	1675	1670	1675	1670	5418
289	20240329	151800	94909516	1671	1664	1671	1664	10253
290	20240329	151700	77837092	1664	1663	1664	1663	65
291	20240329	151600	77728982	1661	1660	1661	1660	72
292	20240329	151500	77609412	1660	1660	1660	1660	0
293	20240329	151400	77609412	1660	1660	1660	1660	0
294	20240329	151300	77609412	1660	1660	1660	1660	158
295	20240329	151200	77347132	1660	1660	1660	1660	0
296	20240329	151100	77347132	1660	1660	1660	1660	0
297	20240329	151000	77347132	1660	1662	1662	1660	1500
298	20240329	150900	74856290	1665	1665	1665	1665	0
299	20240329	150800	74856290	1665	1665	1665	1665	0
300	20240329	150700	74856290	1665	1665	1665	1665	0
301	20240329	150600	74856290	1665	1665	1665	1665	0
302	20240329	150500	74856290	1665	1665	1665	1665	0
303	20240329	150400	74856290	1665	1665	1665	1665	0
304	20240329	150300	74856290	1665	1665	1665	1665	0
305	20240329	150200	74856290	1665	1664	1665	1662	41
306	20240329	150100	74788119	1665	1665	1665	1665	0
307	20240329	150000	74788119	1665	1665	1665	1665	0
308	20240329	145900	74788119	1665	1665	1665	1665	0
309	20240329	145800	74788119	1665	1665	1665	1665	0
310	20240329	145700	74788119	1665	1665	1665	1665	0
311	20240329	145600	74788119	1665	1665	1665	1665	0
312	20240329	145500	74788119	1665	1665	1665	1665	0
313	20240329	145400	74788119	1665	1665	1665	1665	0
314	20240329	145300	74788119	1665	1665	1665	1665	0
315	20240329	145200	74788119	1665	1665	1665	1665	0
316	20240329	145100	74788119	1665	1665	1665	1665	0
317	20240329	145000	74788119	1665	1665	1665	1665	228
318	20240329	144900	74408499	1665	1665	1665	1665	0
319	20240329	144800	74408499	1665	1665	1665	1665	5
320	20240329	144700	74400174	1665	1665	1665	1665	0
321	20240329	144600	74400174	1665	1665	1665	1665	0
322	20240329	144500	74400174	1665	1665	1665	1665	0
323	20240329	144400	74400174	1665	1664	1665	1664	36
324	20240329	144300	74340269	1663	1663	1663	1663	500
325	20240329	144200	73508769	1664	1664	1664	1664	61
326	20240329	144100	73407265	1665	1665	1665	1665	0
327	20240329	144000	73407265	1665	1665	1665	1665	0
328	20240329	143900	73407265	1665	1665	1665	1665	0
329	20240329	143800	73407265	1665	1665	1665	1665	1
330	20240329	143700	73405600	1664	1666	1666	1664	1974
331	20240329	143600	70117990	1668	1668	1668	1668	0
332	20240329	143500	70117990	1668	1665	1668	1665	97
333	20240329	143400	69956455	1669	1669	1669	1669	0
334	20240329	143300	69956455	1669	1669	1669	1669	0
335	20240329	143200	69956455	1669	1669	1669	1669	0
336	20240329	143100	69956455	1669	1666	1669	1666	1118
337	20240329	143000	68092170	1663	1664	1664	1663	130
338	20240329	142900	67875880	1664	1664	1664	1664	60
339	20240329	142800	67776040	1666	1666	1666	1666	0
340	20240329	142700	67776040	1666	1666	1666	1666	0
341	20240329	142600	67776040	1666	1666	1666	1666	0
342	20240329	142500	67776040	1666	1666	1666	1666	0
343	20240329	142400	67776040	1666	1666	1666	1666	0
344	20240329	142300	67776040	1666	1666	1666	1666	2
345	20240329	142200	67772708	1662	1662	1662	1662	0
346	20240329	142100	67772708	1662	1662	1662	1662	0
347	20240329	142000	67772708	1662	1662	1662	1662	0
348	20240329	141900	67772708	1662	1662	1662	1662	0
349	20240329	141800	67772708	1662	1662	1662	1662	0
350	20240329	141700	67772708	1662	1662	1662	1662	0
351	20240329	141600	67772708	1662	1662	1662	1662	0
352	20240329	141500	67772708	1662	1662	1662	1662	87
353	20240329	141400	67628114	1662	1662	1662	1662	0
354	20240329	141300	67628114	1662	1662	1662	1662	0
355	20240329	141200	67628114	1662	1662	1662	1662	0
356	20240329	141100	67628114	1662	1662	1662	1662	0
357	20240329	141000	67628114	1662	1662	1662	1662	82
358	20240329	140900	67491830	1662	1662	1662	1662	0
359	20240329	140800	67491830	1662	1662	1662	1662	0
360	20240329	140700	67491830	1662	1662	1662	1662	13
361	20240329	140600	67470224	1661	1661	1661	1661	0
362	20240329	140500	67470224	1661	1661	1661	1661	0
363	20240329	140400	67470224	1661	1661	1661	1661	0
364	20240329	140300	67470224	1661	1661	1661	1661	0
365	20240329	140200	67470224	1661	1661	1661	1661	0
366	20240329	140100	67470224	1661	1661	1661	1661	0
367	20240329	140000	67470224	1661	1661	1661	1661	0
368	20240329	135900	67470224	1661	1661	1661	1661	0
369	20240329	135800	67470224	1661	1661	1661	1661	0
370	20240329	135700	67470224	1661	1661	1661	1661	0
371	20240329	135600	67470224	1661	1661	1661	1661	200
372	20240329	135500	67138024	1661	1661	1661	1661	87
373	20240329	135400	66993517	1668	1668	1668	1668	0
374	20240329	135300	66993517	1668	1668	1668	1668	0
375	20240329	135200	66993517	1668	1668	1668	1668	0
376	20240329	135100	66993517	1668	1668	1668	1668	0
377	20240329	135000	66993517	1668	1668	1668	1668	0
378	20240329	134900	66993517	1668	1668	1668	1668	0
379	20240329	134800	66993517	1668	1668	1668	1668	0
380	20240329	134700	66993517	1668	1668	1668	1668	0
381	20240329	134600	66993517	1668	1668	1668	1668	0
382	20240329	134500	66993517	1668	1668	1668	1668	0
383	20240329	134400	66993517	1668	1668	1668	1668	0
384	20240329	134300	66993517	1668	1668	1668	1668	0
385	20240329	134200	66993517	1668	1668	1668	1668	59
386	20240329	134100	66895105	1668	1668	1668	1668	0
387	20240329	134000	66895105	1668	1668	1668	1668	1
388	20240329	133900	66893437	1661	1661	1661	1661	0
389	20240329	133800	66893437	1661	1661	1661	1661	0
390	20240329	133700	66893437	1661	1661	1661	1661	295
391	20240329	133600	66403442	1660	1668	1668	1660	811
392	20240329	133500	65056366	1661	1661	1661	1661	87
393	20240329	133400	64911859	1668	1668	1668	1668	0
394	20240329	133300	64911859	1668	1668	1668	1668	0
395	20240329	133200	64911859	1668	1668	1668	1668	0
396	20240329	133100	64911859	1668	1668	1668	1668	0
397	20240329	133000	64911859	1668	1668	1668	1668	0
398	20240329	132900	64911859	1668	1668	1668	1668	0
399	20240329	132800	64911859	1668	1668	1668	1668	1
400	20240329	132700	64910191	1661	1661	1661	1661	197
401	20240329	132600	64582974	1661	1661	1661	1661	0
402	20240329	132500	64582974	1661	1661	1661	1661	0
403	20240329	132400	64582974	1661	1661	1661	1661	0
404	20240329	132300	64582974	1661	1661	1661	1661	0
405	20240329	132200	64582974	1661	1661	1661	1661	0
406	20240329	132100	64582974	1661	1661	1661	1661	0
407	20240329	132000	64582974	1661	1661	1661	1661	0
408	20240329	131900	64582974	1661	1661	1661	1661	200
409	20240329	131800	64250774	1661	1661	1661	1661	53
410	20240329	131700	64162741	1661	1661	1661	1661	147
411	20240329	131600	63918574	1661	1661	1661	1661	0
412	20240329	131500	63918574	1661	1661	1661	1661	87
413	20240329	131400	63774067	1668	1668	1668	1668	0
414	20240329	131300	63774067	1668	1668	1668	1668	0
415	20240329	131200	63774067	1668	1668	1668	1668	1
416	20240329	131100	63772399	1661	1661	1661	1661	0
417	20240329	131000	63772399	1661	1662	1662	1661	82
418	20240329	130900	63636176	1668	1668	1668	1668	0
419	20240329	130800	63636176	1668	1668	1668	1668	0
420	20240329	130700	63636176	1668	1668	1668	1668	0
421	20240329	130600	63636176	1668	1668	1668	1668	0
422	20240329	130500	63636176	1668	1668	1668	1668	10
423	20240329	130400	63619496	1661	1667	1667	1661	950
424	20240329	130300	62040467	1669	1669	1669	1669	0
425	20240329	130200	62040467	1669	1667	1669	1667	562
426	20240329	130100	61103581	1663	1663	1663	1663	0
427	20240329	130000	61103581	1663	1663	1663	1663	0
428	20240329	125900	61103581	1663	1667	1667	1663	469
429	20240329	125800	60323413	1670	1670	1670	1670	0
430	20240329	125700	60323413	1670	1669	1670	1669	3300
431	20240329	125600	54812478	1669	1669	1669	1669	10
432	20240329	125500	54795788	1666	1666	1666	1666	87
433	20240329	125400	54650846	1666	1666	1666	1666	99
434	20240329	125300	54485912	1666	1666	1666	1666	0
435	20240329	125200	54485912	1666	1666	1666	1666	0
436	20240329	125100	54485912	1666	1666	1666	1666	0
437	20240329	125000	54485912	1666	1666	1666	1666	50
438	20240329	124900	54402612	1666	1666	1666	1666	51
439	20240329	124800	54317646	1666	1666	1666	1665	400
440	20240329	124700	53651546	1669	1668	1669	1668	1200
441	20240329	124600	51648916	1665	1665	1665	1665	0
442	20240329	124500	51648916	1665	1665	1665	1665	0
443	20240329	124400	51648916	1665	1665	1665	1665	0
444	20240329	124300	51648916	1665	1665	1665	1665	0
445	20240329	124200	51648916	1665	1665	1665	1665	0
446	20240329	124100	51648916	1665	1665	1665	1665	0
447	20240329	124000	51648916	1665	1665	1665	1665	0
448	20240329	123900	51648916	1665	1665	1665	1665	0
449	20240329	123800	51648916	1665	1665	1665	1665	20
450	20240329	123700	51615616	1665	1665	1665	1665	9
451	20240329	123600	51600631	1664	1663	1664	1663	1992
452	20240329	123500	48286419	1661	1661	1661	1661	270
453	20240329	123400	47837949	1661	1661	1661	1661	0
454	20240329	123300	47837949	1661	1661	1661	1661	0
455	20240329	123200	47837949	1661	1661	1661	1661	0
456	20240329	123100	47837949	1661	1661	1661	1661	0
457	20240329	123000	47837949	1661	1661	1661	1661	190
458	20240329	122900	47522359	1661	1661	1661	1661	0
459	20240329	122800	47522359	1661	1661	1661	1661	180
460	20240329	122700	47223379	1661	1661	1661	1661	0
461	20240329	122600	47223379	1661	1661	1661	1661	0
462	20240329	122500	47223379	1661	1661	1661	1661	0
463	20240329	122400	47223379	1661	1661	1661	1661	41
464	20240329	122300	47155278	1661	1661	1661	1661	0
465	20240329	122200	47155278	1661	1661	1661	1661	278
466	20240329	122100	46693520	1661	1661	1661	1661	0
467	20240329	122000	46693520	1661	1661	1661	1661	0
468	20240329	121900	46693520	1661	1661	1661	1661	1000
469	20240329	121800	45032520	1661	1661	1661	1661	0
470	20240329	121700	45032520	1661	1661	1661	1661	30
471	20240329	121600	44982690	1661	1661	1661	1661	900
472	20240329	121500	43487790	1661	1661	1661	1661	26
473	20240329	121400	43444604	1660	1660	1660	1660	0
474	20240329	121300	43444604	1660	1660	1660	1660	0
475	20240329	121200	43444604	1660	1661	1661	1660	1990
476	20240329	121100	40141202	1665	1665	1665	1665	0
477	20240329	121000	40141202	1665	1665	1665	1660	118
478	20240329	120900	39945127	1665	1665	1665	1665	21
479	20240329	120800	39910162	1665	1665	1665	1665	85
480	20240329	120700	39768637	1665	1665	1665	1665	15
481	20240329	120600	39743662	1665	1665	1665	1665	13
482	20240329	120500	39722017	1665	1665	1665	1665	0
483	20240329	120400	39722017	1665	1665	1665	1665	0
484	20240329	120300	39722017	1665	1665	1665	1665	10
485	20240329	120200	39705367	1665	1663	1665	1660	10327
486	20240329	120100	22557440	1664	1664	1664	1664	940
487	20240329	120000	20993280	1664	1664	1664	1664	0
488	20240329	115900	20993280	1664	1665	1665	1664	170
489	20240329	115800	20710395	1665	1665	1665	1665	15
490	20240329	115700	20685420	1665	1666	1666	1665	500
491	20240329	115600	19852591	1669	1669	1669	1669	16
492	20240329	115500	19825887	1665	1665	1665	1665	88
493	20240329	115400	19679367	1669	1669	1669	1669	15
494	20240329	115300	19654332	1666	1666	1666	1666	0
495	20240329	115200	19654332	1666	1666	1666	1666	1
496	20240329	115100	19652666	1666	1666	1666	1666	1018
497	20240329	115000	17956678	1669	1669	1669	1669	0
498	20240329	114900	17956678	1669	1669	1669	1669	0
499	20240329	114800	17956678	1669	1669	1669	1669	0
500	20240329	114700	17956678	1669	1669	1669	1669	0
501	20240329	114600	17956678	1669	1669	1669	1669	0
502	20240329	114500	17956678	1669	1669	1669	1669	0
503	20240329	114400	17956678	1669	1669	1669	1669	0
504	20240329	114300	17956678	1669	1669	1669	1669	0
505	20240329	114200	17956678	1669	1669	1669	1669	0
506	20240329	114100	17956678	1669	1669	1669	1669	0
507	20240329	114000	17956678	1669	1669	1669	1669	0
508	20240329	113900	17956678	1669	1669	1669	1669	59
509	20240329	113800	17858207	1669	1669	1669	1669	0
510	20240329	113700	17858207	1669	1669	1669	1669	1
511	20240329	113600	17856538	1666	1666	1666	1666	0
512	20240329	113500	17856538	1666	1666	1666	1666	88
513	20240329	113400	17709930	1669	1669	1669	1669	0
514	20240329	113300	17709930	1669	1669	1669	1669	0
515	20240329	113200	17709930	1669	1669	1669	1669	0
516	20240329	113100	17709930	1669	1669	1669	1669	0
517	20240329	113000	17709930	1669	1669	1669	1669	0
518	20240329	112900	17709930	1669	1669	1669	1669	0
519	20240329	112800	17709930	1669	1669	1669	1669	0
520	20240329	112700	17709930	1669	1669	1669	1669	0
521	20240329	112600	17709930	1669	1669	1669	1669	0
522	20240329	112500	17709930	1669	1669	1669	1669	0
523	20240329	112400	17709930	1669	1669	1669	1669	0
524	20240329	112300	17709930	1669	1669	1669	1669	0
525	20240329	112200	17709930	1669	1669	1669	1669	0
526	20240329	112100	17709930	1669	1669	1669	1669	0
527	20240329	112000	17709930	1669	1669	1669	1669	0
528	20240329	111900	17709930	1669	1669	1669	1669	1
529	20240329	111800	17708261	1665	1665	1665	1665	0
530	20240329	111700	17708261	1665	1665	1665	1665	0
531	20240329	111600	17708261	1665	1665	1665	1665	0
532	20240329	111500	17708261	1665	1665	1665	1665	364
533	20240329	111400	17102201	1670	1670	1670	1670	0
534	20240329	111300	17102201	1670	1668	1670	1668	50
535	20240329	111200	17018709	1668	1668	1668	1668	59
536	20240329	111100	16920297	1666	1666	1666	1666	80
537	20240329	111000	16787017	1666	1666	1666	1666	82
538	20240329	110900	16650405	1667	1667	1667	1667	0
539	20240329	110800	16650405	1667	1667	1667	1667	0
540	20240329	110700	16650405	1667	1667	1667	1667	119
541	20240329	110600	16452032	1666	1666	1666	1666	0
542	20240329	110500	16452032	1666	1666	1666	1666	0
543	20240329	110400	16452032	1666	1666	1666	1666	0
544	20240329	110300	16452032	1666	1666	1666	1666	0
545	20240329	110200	16452032	1666	1666	1666	1666	1
546	20240329	110100	16450366	1666	1666	1666	1666	0
547	20240329	110000	16450366	1666	1666	1666	1666	0
548	20240329	105900	16450366	1666	1666	1666	1666	0
549	20240329	105800	16450366	1666	1666	1666	1666	0
550	20240329	105700	16450366	1666	1666	1666	1666	0
551	20240329	105600	16450366	1666	1666	1666	1666	0
552	20240329	105500	16450366	1666	1666	1666	1666	88
553	20240329	105400	16303758	1670	1670	1670	1670	0
554	20240329	105300	16303758	1670	1670	1670	1670	0
555	20240329	105200	16303758	1670	1670	1670	1670	0
556	20240329	105100	16303758	1670	1670	1670	1670	4
557	20240329	105000	16297078	1670	1666	1670	1666	13
558	20240329	104900	16275384	1666	1666	1666	1666	0
559	20240329	104800	16275384	1666	1666	1666	1666	0
560	20240329	104700	16275384	1666	1667	1667	1666	117
561	20240329	104600	16080459	1668	1668	1668	1668	0
562	20240329	104500	16080459	1668	1668	1668	1668	20
563	20240329	104400	16047099	1669	1669	1669	1669	0
564	20240329	104300	16047099	1669	1669	1669	1669	20
565	20240329	104200	16013719	1669	1669	1669	1669	0
566	20240329	104100	16013719	1669	1669	1669	1669	0
567	20240329	104000	16013719	1669	1669	1669	1669	0
568	20240329	103900	16013719	1669	1669	1669	1669	5
569	20240329	103800	16005374	1667	1667	1667	1667	0
570	20240329	103700	16005374	1667	1667	1667	1667	0
571	20240329	103600	16005374	1667	1667	1667	1667	0
572	20240329	103500	16005374	1667	1667	1667	1667	157
573	20240329	103400	15743655	1671	1670	1671	1670	1367
574	20240329	103300	13460745	1668	1668	1668	1668	0
575	20240329	103200	13460745	1668	1668	1668	1668	20
576	20240329	103100	13427385	1670	1670	1670	1670	20
577	20240329	103000	13393985	1671	1671	1671	1671	0
578	20240329	102900	13393985	1671	1671	1671	1671	0
579	20240329	102800	13393985	1671	1671	1671	1671	0
580	20240329	102700	13393985	1671	1671	1671	1671	0
581	20240329	102600	13393985	1671	1671	1671	1671	0
582	20240329	102500	13393985	1671	1671	1671	1671	0
583	20240329	102400	13393985	1671	1671	1671	1671	0
584	20240329	102300	13393985	1671	1671	1671	1671	0
585	20240329	102200	13393985	1671	1671	1671	1671	0
586	20240329	102100	13393985	1671	1670	1671	1670	161
587	20240329	102000	13125114	1671	1670	1671	1670	1049
588	20240329	101900	11373274	1670	1670	1670	1670	0
589	20240329	101800	11373274	1670	1666	1670	1666	128
590	20240329	101700	11159866	1666	1666	1666	1666	0
591	20240329	101600	11159866	1666	1666	1666	1666	0
592	20240329	101500	11159866	1666	1666	1666	1666	10
593	20240329	101400	11143206	1665	1666	1666	1665	70
594	20240329	101300	11026646	1665	1665	1665	1665	0
595	20240329	101200	11026646	1665	1665	1665	1665	100
596	20240329	101100	10860146	1665	1665	1665	1665	50
597	20240329	101000	10776896	1665	1667	1667	1665	83
598	20240329	100900	10638691	1670	1670	1670	1670	0
599	20240329	100800	10638691	1670	1670	1670	1670	0
600	20240329	100700	10638691	1670	1669	1670	1669	609
601	20240329	100600	9622261	1669	1668	1669	1668	20
602	20240329	100500	9588893	1668	1668	1668	1668	8
603	20240329	100400	9575549	1668	1668	1668	1668	0
604	20240329	100300	9575549	1668	1668	1668	1668	20
605	20240329	100200	9542189	1670	1670	1670	1670	0
606	20240329	100100	9542189	1670	1670	1670	1670	0
607	20240329	100000	9542189	1670	1670	1670	1670	0
608	20240329	095900	9542189	1670	1670	1670	1670	0
609	20240329	095800	9542189	1670	1670	1670	1670	0
610	20240329	095700	9542189	1670	1670	1670	1670	10
611	20240329	095600	9525489	1665	1665	1665	1665	50
612	20240329	095500	9442239	1665	1665	1665	1665	88
613	20240329	095400	9295719	1665	1665	1665	1665	30
614	20240329	095300	9245769	1670	1670	1670	1670	0
615	20240329	095200	9245769	1670	1670	1670	1670	10
616	20240329	095100	9229069	1664	1664	1664	1664	0
617	20240329	095000	9229069	1664	1664	1664	1664	0
618	20240329	094900	9229069	1664	1664	1664	1664	0
619	20240329	094800	9229069	1664	1664	1664	1664	0
620	20240329	094700	9229069	1664	1664	1664	1664	0
621	20240329	094600	9229069	1664	1664	1664	1664	0
622	20240329	094500	9229069	1664	1664	1664	1664	0
623	20240329	094400	9229069	1664	1664	1664	1664	638
624	20240329	094300	8167437	1664	1665	1665	1664	135
625	20240329	094200	7942681	1667	1667	1667	1667	28
626	20240329	094100	7896005	1666	1666	1666	1666	0
627	20240329	094000	7896005	1666	1666	1666	1666	38
628	20240329	093900	7832697	1666	1666	1666	1666	9
629	20240329	093800	7817703	1666	1666	1666	1666	0
630	20240329	093700	7817703	1666	1666	1666	1666	0
631	20240329	093600	7817703	1666	1666	1666	1666	0
632	20240329	093500	7817703	1666	1666	1666	1666	41
633	20240329	093400	7749397	1670	1670	1670	1670	0
634	20240329	093300	7749397	1670	1670	1670	1670	0
635	20240329	093200	7749397	1670	1670	1670	1670	0
636	20240329	093100	7749397	1670	1670	1670	1670	10
637	20240329	093000	7732697	1670	1670	1670	1670	0
638	20240329	092900	7732697	1670	1670	1670	1670	0
639	20240329	092800	7732697	1670	1670	1670	1670	0
640	20240329	092700	7732697	1670	1670	1670	1670	0
641	20240329	092600	7732697	1670	1670	1670	1670	0
642	20240329	092500	7732697	1670	1670	1670	1670	0
643	20240329	092400	7732697	1670	1670	1670	1670	0
644	20240329	092300	7732697	1670	1670	1670	1670	0
645	20240329	092200	7732697	1670	1670	1670	1670	0
646	20240329	092100	7732697	1670	1670	1670	1670	10
647	20240329	092000	7715997	1665	1665	1665	1665	0
648	20240329	091900	7715997	1665	1665	1665	1665	0
649	20240329	091800	7715997	1665	1665	1665	1665	0
650	20240329	091700	7715997	1665	1665	1665	1665	0
651	20240329	091600	7715997	1665	1665	1665	1665	0
652	20240329	091500	7715997	1665	1665	1665	1665	100
653	20240329	091400	7549497	1671	1671	1671	1671	21
654	20240329	091300	7514406	1671	1671	1671	1671	0
655	20240329	091200	7514406	1671	1671	1671	1671	0
656	20240329	091100	7514406	1671	1671	1671	1671	0
657	20240329	091000	7514406	1671	1671	1671	1671	0
658	20240329	090900	7514406	1671	1671	1671	1671	0
659	20240329	090800	7514406	1671	1671	1671	1671	0
660	20240329	090700	7514406	1671	1671	1671	1671	0
661	20240329	090600	7514406	1671	1671	1671	1671	13
662	20240329	090500	7492683	1664	1664	1664	1664	0
663	20240329	090400	7492683	1664	1664	1664	1664	0
664	20240329	090300	7492683	1664	1664	1664	1664	0
665	20240329	090200	7492683	1664	1664	1664	1664	0
666	20240329	090100	7492683	1664	1672	1672	1664	172
667	20240329	090000	7206320	1672	1672	1672	1672	4310