KissMeData/263810/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	202800	211832570	4090	4090	4090	4090	1987
3	20240329	202700	211832570	4090	4090	4090	4090	0
4	20240329	202600	211832570	4090	4090	4090	4090	0
5	20240329	202500	211832570	4090	4090	4090	4090	0
6	20240329	202400	211832570	4090	4090	4090	4090	0
7	20240329	202300	211832570	4090	4090	4090	4090	0
8	20240329	202200	211832570	4090	4090	4090	4090	0
9	20240329	202100	211832570	4090	4090	4090	4090	0
10	20240329	202000	211832570	4090	4090	4090	4090	0
11	20240329	201900	211832570	4090	4090	4090	4090	0
12	20240329	201800	211832570	4090	4090	4090	4090	0
13	20240329	201700	211832570	4090	4090	4090	4090	0
14	20240329	201600	211832570	4090	4090	4090	4090	0
15	20240329	201500	211832570	4090	4090	4090	4090	0
16	20240329	201400	211832570	4090	4090	4090	4090	0
17	20240329	201300	211832570	4090	4090	4090	4090	0
18	20240329	201200	211832570	4090	4090	4090	4090	0
19	20240329	201100	211832570	4090	4090	4090	4090	0
20	20240329	201000	211832570	4090	4090	4090	4090	0
21	20240329	200900	211832570	4090	4090	4090	4090	0
22	20240329	200800	211832570	4090	4090	4090	4090	0
23	20240329	200700	211832570	4090	4090	4090	4090	0
24	20240329	200600	211832570	4090	4090	4090	4090	0
25	20240329	200500	211832570	4090	4090	4090	4090	0
26	20240329	200400	211832570	4090	4090	4090	4090	0
27	20240329	200300	211832570	4090	4090	4090	4090	0
28	20240329	200200	211832570	4090	4090	4090	4090	0
29	20240329	200100	211832570	4090	4090	4090	4090	0
30	20240329	200000	211832570	4090	4090	4090	4090	0
31	20240329	195900	211832570	4090	4090	4090	4090	0
32	20240329	195800	211832570	4090	4090	4090	4090	1987
33	20240329	195700	211832570	4090	4090	4090	4090	0
34	20240329	195600	211832570	4090	4090	4090	4090	0
35	20240329	195500	211832570	4090	4090	4090	4090	0
36	20240329	195400	211832570	4090	4090	4090	4090	0
37	20240329	195300	211832570	4090	4090	4090	4090	0
38	20240329	195200	211832570	4090	4090	4090	4090	0
39	20240329	195100	211832570	4090	4090	4090	4090	0
40	20240329	195000	211832570	4090	4090	4090	4090	0
41	20240329	194900	211832570	4090	4090	4090	4090	0
42	20240329	194800	211832570	4090	4090	4090	4090	0
43	20240329	194700	211832570	4090	4090	4090	4090	0
44	20240329	194600	211832570	4090	4090	4090	4090	0
45	20240329	194500	211832570	4090	4090	4090	4090	0
46	20240329	194400	211832570	4090	4090	4090	4090	0
47	20240329	194300	211832570	4090	4090	4090	4090	0
48	20240329	194200	211832570	4090	4090	4090	4090	0
49	20240329	194100	211832570	4090	4090	4090	4090	0
50	20240329	194000	211832570	4090	4090	4090	4090	0
51	20240329	193900	211832570	4090	4090	4090	4090	0
52	20240329	193800	211832570	4090	4090	4090	4090	0
53	20240329	193700	211832570	4090	4090	4090	4090	0
54	20240329	193600	211832570	4090	4090	4090	4090	0
55	20240329	193500	211832570	4090	4090	4090	4090	0
56	20240329	193400	211832570	4090	4090	4090	4090	0
57	20240329	193300	211832570	4090	4090	4090	4090	0
58	20240329	193200	211832570	4090	4090	4090	4090	0
59	20240329	193100	211832570	4090	4090	4090	4090	0
60	20240329	193000	211832570	4090	4090	4090	4090	0
61	20240329	192900	211832570	4090	4090	4090	4090	0
62	20240329	192800	211832570	4090	4090	4090	4090	1987
63	20240329	192700	211832570	4090	4090	4090	4090	0
64	20240329	192600	211832570	4090	4090	4090	4090	0
65	20240329	192500	211832570	4090	4090	4090	4090	0
66	20240329	192400	211832570	4090	4090	4090	4090	0
67	20240329	192300	211832570	4090	4090	4090	4090	0
68	20240329	192200	211832570	4090	4090	4090	4090	0
69	20240329	192100	211832570	4090	4090	4090	4090	0
70	20240329	192000	211832570	4090	4090	4090	4090	0
71	20240329	191900	211832570	4090	4090	4090	4090	0
72	20240329	191800	211832570	4090	4090	4090	4090	0
73	20240329	191700	211832570	4090	4090	4090	4090	0
74	20240329	191600	211832570	4090	4090	4090	4090	0
75	20240329	191500	211832570	4090	4090	4090	4090	0
76	20240329	191400	211832570	4090	4090	4090	4090	0
77	20240329	191300	211832570	4090	4090	4090	4090	0
78	20240329	191200	211832570	4090	4090	4090	4090	0
79	20240329	191100	211832570	4090	4090	4090	4090	0
80	20240329	191000	211832570	4090	4090	4090	4090	0
81	20240329	190900	211832570	4090	4090	4090	4090	0
82	20240329	190800	211832570	4090	4090	4090	4090	0
83	20240329	190700	211832570	4090	4090	4090	4090	0
84	20240329	190600	211832570	4090	4090	4090	4090	0
85	20240329	190500	211832570	4090	4090	4090	4090	0
86	20240329	190400	211832570	4090	4090	4090	4090	0
87	20240329	190300	211832570	4090	4090	4090	4090	0
88	20240329	190200	211832570	4090	4090	4090	4090	0
89	20240329	190100	211832570	4090	4090	4090	4090	0
90	20240329	190000	211832570	4090	4090	4090	4090	0
91	20240329	185900	211832570	4090	4090	4090	4090	0
92	20240329	185800	211832570	4090	4090	4090	4090	1987
93	20240329	185700	211832570	4090	4090	4090	4090	0
94	20240329	185600	211832570	4090	4090	4090	4090	0
95	20240329	185500	211832570	4090	4090	4090	4090	0
96	20240329	185400	211832570	4090	4090	4090	4090	0
97	20240329	185300	211832570	4090	4090	4090	4090	0
98	20240329	185200	211832570	4090	4090	4090	4090	0
99	20240329	185100	211832570	4090	4090	4090	4090	0
100	20240329	185000	211832570	4090	4090	4090	4090	0
101	20240329	184900	211832570	4090	4090	4090	4090	0
102	20240329	184800	211832570	4090	4090	4090	4090	0
103	20240329	184700	211832570	4090	4090	4090	4090	0
104	20240329	184600	211832570	4090	4090	4090	4090	0
105	20240329	184500	211832570	4090	4090	4090	4090	0
106	20240329	184400	211832570	4090	4090	4090	4090	0
107	20240329	184300	211832570	4090	4090	4090	4090	0
108	20240329	184200	211832570	4090	4090	4090	4090	0
109	20240329	184100	211832570	4090	4090	4090	4090	0
110	20240329	184000	211832570	4090	4090	4090	4090	0
111	20240329	183900	211832570	4090	4090	4090	4090	0
112	20240329	183800	211832570	4090	4090	4090	4090	0
113	20240329	183700	211832570	4090	4090	4090	4090	0
114	20240329	183600	211832570	4090	4090	4090	4090	0
115	20240329	183500	211832570	4090	4090	4090	4090	0
116	20240329	183400	211832570	4090	4090	4090	4090	0
117	20240329	183300	211832570	4090	4090	4090	4090	0
118	20240329	183200	211832570	4090	4090	4090	4090	0
119	20240329	183100	211832570	4090	4090	4090	4090	0
120	20240329	183000	211832570	4090	4090	4090	4090	0
121	20240329	182900	211832570	4090	4090	4090	4090	0
122	20240329	182800	211832570	4090	4090	4090	4090	1987
123	20240329	182700	211832570	4090	4090	4090	4090	0
124	20240329	182600	211832570	4090	4090	4090	4090	0
125	20240329	182500	211832570	4090	4090	4090	4090	0
126	20240329	182400	211832570	4090	4090	4090	4090	0
127	20240329	182300	211832570	4090	4090	4090	4090	0
128	20240329	182200	211832570	4090	4090	4090	4090	0
129	20240329	182100	211832570	4090	4090	4090	4090	0
130	20240329	182000	211832570	4090	4090	4090	4090	0
131	20240329	181900	211832570	4090	4090	4090	4090	0
132	20240329	181800	211832570	4090	4090	4090	4090	0
133	20240329	181700	211832570	4090	4090	4090	4090	0
134	20240329	181600	211832570	4090	4090	4090	4090	0
135	20240329	181500	211832570	4090	4090	4090	4090	0
136	20240329	181400	211832570	4090	4090	4090	4090	0
137	20240329	181300	211832570	4090	4090	4090	4090	0
138	20240329	181200	211832570	4090	4090	4090	4090	0
139	20240329	181100	211832570	4090	4090	4090	4090	0
140	20240329	181000	211832570	4090	4090	4090	4090	0
141	20240329	180900	211832570	4090	4090	4090	4090	0
142	20240329	180800	211832570	4090	4090	4090	4090	0
143	20240329	180700	211832570	4090	4090	4090	4090	0
144	20240329	180600	211832570	4090	4090	4090	4090	0
145	20240329	180500	211832570	4090	4090	4090	4090	0
146	20240329	180400	211832570	4090	4090	4090	4090	0
147	20240329	180300	211832570	4090	4090	4090	4090	0
148	20240329	180200	211832570	4090	4090	4090	4090	0
149	20240329	180100	211832570	4090	4090	4090	4090	0
150	20240329	180000	211832570	4090	4090	4090	4090	0
151	20240329	175900	211832570	4090	4090	4090	4090	0
152	20240329	175800	211832570	4090	4090	4090	4090	1987
153	20240329	175700	211832570	4090	4090	4090	4090	0
154	20240329	175600	211832570	4090	4090	4090	4090	0
155	20240329	175500	211832570	4090	4090	4090	4090	0
156	20240329	175400	211832570	4090	4090	4090	4090	0
157	20240329	175300	211832570	4090	4090	4090	4090	0
158	20240329	175200	211832570	4090	4090	4090	4090	0
159	20240329	175100	211832570	4090	4090	4090	4090	0
160	20240329	175000	211832570	4090	4090	4090	4090	0
161	20240329	174900	211832570	4090	4090	4090	4090	0
162	20240329	174800	211832570	4090	4090	4090	4090	0
163	20240329	174700	211832570	4090	4090	4090	4090	0
164	20240329	174600	211832570	4090	4090	4090	4090	0
165	20240329	174500	211832570	4090	4090	4090	4090	0
166	20240329	174400	211832570	4090	4090	4090	4090	0
167	20240329	174300	211832570	4090	4090	4090	4090	0
168	20240329	174200	211832570	4090	4090	4090	4090	0
169	20240329	174100	211832570	4090	4090	4090	4090	0
170	20240329	174000	211832570	4090	4090	4090	4090	0
171	20240329	173900	211832570	4090	4090	4090	4090	0
172	20240329	173800	211832570	4090	4090	4090	4090	0
173	20240329	173700	211832570	4090	4090	4090	4090	0
174	20240329	173600	211832570	4090	4090	4090	4090	0
175	20240329	173500	211832570	4090	4090	4090	4090	0
176	20240329	173400	211832570	4090	4090	4090	4090	0
177	20240329	173300	211832570	4090	4090	4090	4090	0
178	20240329	173200	211832570	4090	4090	4090	4090	0
179	20240329	173100	211832570	4090	4090	4090	4090	0
180	20240329	173000	211832570	4090	4090	4090	4090	0
181	20240329	172900	211832570	4090	4090	4090	4090	0
182	20240329	172800	211832570	4090	4090	4090	4090	1987
183	20240329	172700	211832570	4090	4090	4090	4090	0
184	20240329	172600	211832570	4090	4090	4090	4090	0
185	20240329	172500	211832570	4090	4090	4090	4090	0
186	20240329	172400	211832570	4090	4090	4090	4090	0
187	20240329	172300	211832570	4090	4090	4090	4090	0
188	20240329	172200	211832570	4090	4090	4090	4090	0
189	20240329	172100	211832570	4090	4090	4090	4090	0
190	20240329	172000	211832570	4090	4090	4090	4090	0
191	20240329	171900	211832570	4090	4090	4090	4090	0
192	20240329	171800	211832570	4090	4090	4090	4090	0
193	20240329	171700	211832570	4090	4090	4090	4090	0
194	20240329	171600	211832570	4090	4090	4090	4090	0
195	20240329	171500	211832570	4090	4090	4090	4090	0
196	20240329	171400	211832570	4090	4090	4090	4090	0
197	20240329	171300	211832570	4090	4090	4090	4090	0
198	20240329	171200	211832570	4090	4090	4090	4090	0
199	20240329	171100	211832570	4090	4090	4090	4090	0
200	20240329	171000	211832570	4090	4090	4090	4090	0
201	20240329	170900	211832570	4090	4090	4090	4090	0
202	20240329	170800	211832570	4090	4090	4090	4090	0
203	20240329	170700	211832570	4090	4090	4090	4090	0
204	20240329	170600	211832570	4090	4090	4090	4090	0
205	20240329	170500	211832570	4090	4090	4090	4090	0
206	20240329	170400	211832570	4090	4090	4090	4090	0
207	20240329	170300	211832570	4090	4090	4090	4090	0
208	20240329	170200	211832570	4090	4090	4090	4090	0
209	20240329	170100	211832570	4090	4090	4090	4090	0
210	20240329	170000	211832570	4090	4090	4090	4090	0
211	20240329	165900	211832570	4090	4090	4090	4090	0
212	20240329	165800	211832570	4090	4090	4090	4090	1987
213	20240329	165700	211832570	4090	4090	4090	4090	0
214	20240329	165600	211832570	4090	4090	4090	4090	0
215	20240329	165500	211832570	4090	4090	4090	4090	0
216	20240329	165400	211832570	4090	4090	4090	4090	0
217	20240329	165300	211832570	4090	4090	4090	4090	0
218	20240329	165200	211832570	4090	4090	4090	4090	0
219	20240329	165100	211832570	4090	4090	4090	4090	0
220	20240329	165000	211832570	4090	4090	4090	4090	0
221	20240329	164900	211832570	4090	4090	4090	4090	0
222	20240329	164800	211832570	4090	4090	4090	4090	0
223	20240329	164700	211832570	4090	4090	4090	4090	0
224	20240329	164600	211832570	4090	4090	4090	4090	0
225	20240329	164500	211832570	4090	4090	4090	4090	0
226	20240329	164400	211832570	4090	4090	4090	4090	0
227	20240329	164300	211832570	4090	4090	4090	4090	0
228	20240329	164200	211832570	4090	4090	4090	4090	0
229	20240329	164100	211832570	4090	4090	4090	4090	0
230	20240329	164000	211832570	4090	4090	4090	4090	0
231	20240329	163900	211832570	4090	4090	4090	4090	0
232	20240329	163800	211832570	4090	4090	4090	4090	0
233	20240329	163700	211832570	4090	4090	4090	4090	0
234	20240329	163600	211832570	4090	4090	4090	4090	0
235	20240329	163500	211832570	4090	4090	4090	4090	0
236	20240329	163400	211832570	4090	4090	4090	4090	0
237	20240329	163300	211832570	4090	4090	4090	4090	0
238	20240329	163200	211832570	4090	4090	4090	4090	0
239	20240329	163100	211832570	4090	4090	4090	4090	0
240	20240329	163000	211832570	4090	4090	4090	4090	0
241	20240329	162900	211832570	4090	4090	4090	4090	0
242	20240329	162800	211832570	4090	4090	4090	4090	1987
243	20240329	162700	211832570	4090	4090	4090	4090	0
244	20240329	162600	211832570	4090	4090	4090	4090	0
245	20240329	162500	211832570	4090	4090	4090	4090	0
246	20240329	162400	211832570	4090	4090	4090	4090	0
247	20240329	162300	211832570	4090	4090	4090	4090	0
248	20240329	162200	211832570	4090	4090	4090	4090	0
249	20240329	162100	211832570	4090	4090	4090	4090	0
250	20240329	162000	211832570	4090	4090	4090	4090	0
251	20240329	161900	211832570	4090	4090	4090	4090	0
252	20240329	161800	211832570	4090	4090	4090	4090	0
253	20240329	161700	211832570	4090	4090	4090	4090	0
254	20240329	161600	211832570	4090	4090	4090	4090	0
255	20240329	161500	211832570	4090	4090	4090	4090	0
256	20240329	161400	211832570	4090	4090	4090	4090	0
257	20240329	161300	211832570	4090	4090	4090	4090	0
258	20240329	161200	211832570	4090	4090	4090	4090	0
259	20240329	161100	211832570	4090	4090	4090	4090	0
260	20240329	161000	211832570	4090	4090	4090	4090	0
261	20240329	160900	211832570	4090	4090	4090	4090	0
262	20240329	160800	211832570	4090	4090	4090	4090	0
263	20240329	160700	211832570	4090	4090	4090	4090	0
264	20240329	160600	211832570	4090	4090	4090	4090	0
265	20240329	160500	211832570	4090	4090	4090	4090	0
266	20240329	160400	211832570	4090	4090	4090	4090	0
267	20240329	160300	211832570	4090	4090	4090	4090	0
268	20240329	160200	211832570	4090	4090	4090	4090	0
269	20240329	160100	211832570	4090	4090	4090	4090	0
270	20240329	160000	211832570	4090	4090	4090	4090	0
271	20240329	155900	211832570	4090	4090	4090	4090	0
272	20240329	155800	211832570	4090	4090	4090	4090	1987
273	20240329	155700	211832570	4090	4090	4090	4090	0
274	20240329	155600	211832570	4090	4090	4090	4090	0
275	20240329	155500	211832570	4090	4090	4090	4090	0
276	20240329	155400	211832570	4090	4090	4090	4090	0
277	20240329	155300	211832570	4090	4090	4090	4090	0
278	20240329	155200	211832570	4090	4090	4090	4090	0
279	20240329	155100	211832570	4090	4090	4090	4090	0
280	20240329	155000	211832570	4090	4090	4090	4090	0
281	20240329	154900	211832570	4090	4090	4090	4090	0
282	20240329	154800	211832570	4090	4090	4090	4090	0
283	20240329	154700	211832570	4090	4090	4090	4090	0
284	20240329	154600	211832570	4090	4090	4090	4090	0
285	20240329	154500	211832570	4090	4090	4090	4090	0
286	20240329	154400	211832570	4090	4090	4090	4090	0
287	20240329	154300	211832570	4090	4090	4090	4090	0
288	20240329	154200	211832570	4090	4090	4090	4090	0
289	20240329	154100	211832570	4090	4090	4090	4090	0
290	20240329	154000	211832570	4090	4090	4090	4090	0
291	20240329	153900	211832570	4090	4090	4090	4090	0
292	20240329	153800	211832570	4090	4090	4090	4090	0
293	20240329	153700	211832570	4090	4090	4090	4090	0
294	20240329	153600	211832570	4090	4090	4090	4090	0
295	20240329	153500	211832570	4090	4090	4090	4090	0
296	20240329	153400	211832570	4090	4090	4090	4090	0
297	20240329	153300	211832570	4090	4090	4090	4090	0
298	20240329	153200	211832570	4090	4090	4090	4090	0
299	20240329	153100	211832570	4090	4090	4090	4090	0
300	20240329	153000	211832570	4090	4090	4090	4090	1987
301	20240329	152900	203705740	4100	4100	4100	4100	0
302	20240329	152800	203705740	4100	4100	4100	4100	0
303	20240329	152700	203705740	4100	4100	4100	4100	0
304	20240329	152600	203705740	4100	4100	4100	4100	0
305	20240329	152500	203705740	4100	4100	4100	4100	0
306	20240329	152400	203705740	4100	4100	4100	4100	0
307	20240329	152300	203705740	4100	4100	4100	4100	0
308	20240329	152200	203705740	4100	4100	4100	4100	0
309	20240329	152100	203705740	4100	4100	4100	4100	0
310	20240329	152000	203705740	4100	4100	4100	4100	0
311	20240329	151900	203705740	4100	4100	4100	4100	14
312	20240329	151800	203648340	4100	4090	4100	4090	503
313	20240329	151700	201589970	4090	4090	4090	4090	31
314	20240329	151600	201463180	4090	4090	4090	4090	84
315	20240329	151500	201119620	4090	4080	4090	4065	251
316	20240329	151400	200097770	4090	4085	4090	4085	39
317	20240329	151300	199938430	4085	4080	4085	4065	501
318	20240329	151200	197900525	4070	4080	4080	4070	200
319	20240329	151100	197086515	4085	4085	4085	4080	15
320	20240329	151000	197025245	4080	4080	4080	4080	186
321	20240329	150900	196266365	4080	4080	4080	4080	0
322	20240329	150800	196266365	4080	4070	4080	4070	561
323	20240329	150700	193983085	4080	4080	4080	4080	0
324	20240329	150600	193983085	4080	4075	4080	4075	2
325	20240329	150500	193974930	4080	4080	4080	4080	0
326	20240329	150400	193974930	4080	4080	4080	4080	0
327	20240329	150300	193974930	4080	4080	4080	4080	1
328	20240329	150200	193970850	4065	4070	4070	4065	250
329	20240329	150100	192954350	4080	4080	4080	4080	0
330	20240329	150000	192954350	4080	4075	4080	4075	12
331	20240329	145900	192905440	4075	4075	4075	4075	0
332	20240329	145800	192905440	4075	4080	4080	4075	70
333	20240329	145700	192619940	4080	4080	4080	4080	50
334	20240329	145600	192415940	4080	4075	4080	4075	7
335	20240329	145500	192387400	4075	4075	4075	4075	0
336	20240329	145400	192387400	4075	4080	4080	4075	15
337	20240329	145300	192326205	4080	4080	4080	4060	102
338	20240329	145200	191912020	4060	4060	4060	4060	0
339	20240329	145100	191912020	4060	4065	4065	4060	2463
340	20240329	145000	181911400	4065	4065	4065	4065	0
341	20240329	144900	181911400	4065	4065	4065	4065	200
342	20240329	144800	181098400	4065	4065	4065	4065	0
343	20240329	144700	181098400	4065	4065	4065	4065	0
344	20240329	144600	181098400	4065	4065	4065	4065	1600
345	20240329	144500	174594400	4070	4070	4070	4070	7
346	20240329	144400	174565910	4065	4070	4070	4065	513
347	20240329	144300	172478005	4075	4075	4075	4075	0
348	20240329	144200	172478005	4075	4075	4075	4075	150
349	20240329	144100	171866755	4080	4080	4080	4080	600
350	20240329	144000	169418755	4085	4085	4085	4085	1
351	20240329	143900	169414670	4080	4080	4080	4080	500
352	20240329	143800	167374670	4090	4090	4090	4090	0
353	20240329	143700	167374670	4090	4090	4090	4090	0
354	20240329	143600	167374670	4090	4090	4090	4090	0
355	20240329	143500	167374670	4090	4090	4090	4090	0
356	20240329	143400	167374670	4090	4080	4090	4080	314
357	20240329	143300	166093540	4080	4080	4080	4080	100
358	20240329	143200	165685540	4080	4080	4080	4080	0
359	20240329	143100	165685540	4080	4080	4080	4080	0
360	20240329	143000	165685540	4080	4080	4080	4080	0
361	20240329	142900	165685540	4080	4080	4080	4080	205
362	20240329	142800	164849140	4080	4070	4080	4070	1089
363	20240329	142700	160416700	4075	4075	4075	4075	227
364	20240329	142600	159491675	4080	4080	4080	4080	0
365	20240329	142500	159491675	4080	4080	4080	4080	0
366	20240329	142400	159491675	4080	4080	4080	4080	0
367	20240329	142300	159491675	4080	4080	4080	4080	1
368	20240329	142200	159487595	4080	4080	4080	4080	489
369	20240329	142100	157492475	4080	4080	4080	4080	0
370	20240329	142000	157492475	4080	4080	4080	4080	0
371	20240329	141900	157492475	4080	4080	4080	4080	0
372	20240329	141800	157492475	4080	4080	4080	4080	1
373	20240329	141700	157488395	4080	4080	4080	4080	3
374	20240329	141600	157476155	4080	4090	4090	4080	51
375	20240329	141500	157267675	4090	4090	4090	4090	0
376	20240329	141400	157267675	4090	4090	4090	4090	25
377	20240329	141300	157165425	4090	4090	4090	4090	97
378	20240329	141200	156768695	4090	4090	4090	4090	0
379	20240329	141100	156768695	4090	4090	4090	4090	0
380	20240329	141000	156768695	4090	4090	4090	4090	2
381	20240329	140900	156760515	4090	4090	4090	4090	0
382	20240329	140800	156760515	4090	4090	4090	4090	0
383	20240329	140700	156760515	4090	4090	4090	4090	9
384	20240329	140600	156723705	4090	4090	4090	4090	0
385	20240329	140500	156723705	4090	4090	4090	4090	0
386	20240329	140400	156723705	4090	4090	4090	4090	0
387	20240329	140300	156723705	4090	4090	4090	4090	2
388	20240329	140200	156715525	4090	4090	4090	4090	0
389	20240329	140100	156715525	4090	4090	4090	4090	2
390	20240329	140000	156707345	4090	4090	4090	4090	0
391	20240329	135900	156707345	4090	4090	4090	4090	1
392	20240329	135800	156703255	4070	4095	4095	4070	302
393	20240329	135700	155474065	4065	4090	4090	4065	1500
394	20240329	135600	149371195	4095	4095	4095	4095	0
395	20240329	135500	149371195	4095	4095	4095	4095	0
396	20240329	135400	149371195	4095	4095	4095	4095	1
397	20240329	135300	149367100	4095	4080	4095	4080	1941
398	20240329	135200	141447790	4095	4095	4095	4095	0
399	20240329	135100	141447790	4095	4095	4095	4095	0
400	20240329	135000	141447790	4095	4095	4095	4095	0
401	20240329	134900	141447790	4095	4095	4095	4095	1
402	20240329	134800	141443695	4080	4095	4095	4080	100
403	20240329	134700	141034945	4095	4095	4095	4095	0
404	20240329	134600	141034945	4095	4095	4095	4095	0
405	20240329	134500	141034945	4095	4095	4095	4095	14
406	20240329	134400	140977615	4095	4085	4095	4080	2001
407	20240329	134300	132813470	4085	4085	4085	4085	5
408	20240329	134200	132793045	4085	4090	4090	4080	25
409	20240329	134100	132690880	4090	4100	4100	4090	21
410	20240329	134000	132604980	4100	4100	4100	4100	0
411	20240329	133900	132604980	4100	4100	4100	4100	13
412	20240329	133800	132551680	4100	4100	4100	4100	5
413	20240329	133700	132531180	4100	4100	4100	4100	1
414	20240329	133600	132527080	4100	4100	4100	4100	0
415	20240329	133500	132527080	4100	4100	4100	4100	0
416	20240329	133400	132527080	4100	4090	4105	4090	239
417	20240329	133300	131549530	4090	4100	4100	4090	1364
418	20240329	133200	125966890	4105	4105	4105	4105	0
419	20240329	133100	125966890	4105	4105	4105	4105	0
420	20240329	133000	125966890	4105	4105	4105	4105	1
421	20240329	132900	125962785	4105	4105	4105	4105	0
422	20240329	132800	125962785	4105	4105	4105	4105	0
423	20240329	132700	125962785	4105	4105	4105	4105	1
424	20240329	132600	125958680	4100	4100	4100	4100	140
425	20240329	132500	125384680	4100	4100	4100	4100	0
426	20240329	132400	125384680	4100	4105	4105	4100	2
427	20240329	132300	125376475	4105	4100	4105	4100	347
428	20240329	132200	123953770	4100	4100	4100	4100	0
429	20240329	132100	123953770	4100	4100	4100	4100	2
430	20240329	132000	123945570	4095	4095	4095	4095	1
431	20240329	131900	123941475	4100	4100	4100	4100	3
432	20240329	131800	123929175	4100	4100	4100	4095	333
433	20240329	131700	122564015	4105	4105	4105	4105	2
434	20240329	131600	122555805	4105	4105	4105	4105	0
435	20240329	131500	122555805	4105	4105	4105	4105	0
436	20240329	131400	122555805	4105	4105	4105	4105	1
437	20240329	131300	122551700	4095	4100	4100	4095	2
438	20240329	131200	122543505	4105	4105	4105	4105	1
439	20240329	131100	122539400	4105	4105	4105	4105	1
440	20240329	131000	122535295	4100	4100	4100	4100	1123
441	20240329	130900	117930995	4095	4095	4095	4095	190
442	20240329	130800	117152945	4090	4090	4090	4090	506
443	20240329	130700	115083405	4090	4090	4090	4090	164
444	20240329	130600	114412645	4090	4090	4090	4090	20
445	20240329	130500	114330845	4090	4085	4090	4085	43
446	20240329	130400	114155175	4090	4090	4090	4090	1
447	20240329	130300	114151085	4085	4085	4085	4085	2
448	20240329	130200	114142915	4090	4090	4090	4090	0
449	20240329	130100	114142915	4090	4090	4090	4090	382
450	20240329	130000	112580535	4090	4090	4090	4090	173
451	20240329	125900	111872965	4090	4090	4090	4090	0
452	20240329	125800	111872965	4090	4090	4090	4090	166
453	20240329	125700	111194025	4090	4090	4090	4090	97
454	20240329	125600	110797295	4090	4090	4090	4090	22
455	20240329	125500	110707315	4090	4085	4090	4085	501
456	20240329	125400	108660725	4085	4080	4085	4080	789
457	20240329	125300	105441600	4080	4080	4080	4080	18
458	20240329	125200	105368160	4085	4085	4085	4085	9
459	20240329	125100	105331395	4085	4085	4085	4085	1
460	20240329	125000	105327310	4080	4080	4080	4080	0
461	20240329	124900	105327310	4080	4080	4080	4080	10
462	20240329	124800	105286510	4085	4085	4085	4085	1
463	20240329	124700	105282425	4085	4080	4085	4080	12
464	20240329	124600	105233455	4085	4080	4085	4080	51
465	20240329	124500	105025360	4080	4080	4080	4080	1
466	20240329	124400	105021280	4085	4085	4085	4085	0
467	20240329	124300	105021280	4085	4085	4085	4085	0
468	20240329	124200	105021280	4085	4085	4085	4085	1
469	20240329	124100	105017195	4085	4085	4085	4085	0
470	20240329	124000	105017195	4085	4085	4085	4085	0
471	20240329	123900	105017195	4085	4085	4085	4085	0
472	20240329	123800	105017195	4085	4085	4085	4085	0
473	20240329	123700	105017195	4085	4070	4085	4070	11
474	20240329	123600	104972410	4085	4085	4085	4085	1
475	20240329	123500	104968325	4070	4070	4070	4070	1000
476	20240329	123400	100898325	4085	4085	4085	4085	1
477	20240329	123300	100894240	4070	4070	4070	4070	1027
478	20240329	123200	96714350	4085	4085	4085	4085	0
479	20240329	123100	96714350	4085	4085	4085	4085	0
480	20240329	123000	96714350	4085	4070	4085	4070	3
481	20240329	122900	96702125	4070	4075	4075	4070	929
482	20240329	122800	92920590	4085	4085	4085	4085	0
483	20240329	122700	92920590	4085	4085	4085	4085	0
484	20240329	122600	92920590	4085	4075	4085	4075	101
485	20240329	122500	92509005	4075	4080	4080	4075	1684
486	20240329	122400	85645955	4085	4085	4085	4085	2
487	20240329	122300	85637785	4085	4085	4085	4085	0
488	20240329	122200	85637785	4085	4085	4085	4085	0
489	20240329	122100	85637785	4085	4085	4085	4085	0
490	20240329	122000	85637785	4085	4085	4085	4085	0
491	20240329	121900	85637785	4085	4085	4085	4085	12
492	20240329	121800	85588765	4085	4085	4085	4085	1
493	20240329	121700	85584680	4085	4085	4085	4085	1
494	20240329	121600	85580595	4090	4090	4090	4090	0
495	20240329	121500	85580595	4090	4090	4090	4090	0
496	20240329	121400	85580595	4090	4090	4090	4090	0
497	20240329	121300	85580595	4090	4090	4090	4090	0
498	20240329	121200	85580595	4090	4085	4090	4085	2
499	20240329	121100	85572420	4090	4090	4090	4090	0
500	20240329	121000	85572420	4090	4090	4090	4090	0
501	20240329	120900	85572420	4090	4090	4090	4090	0
502	20240329	120800	85572420	4090	4090	4090	4090	0
503	20240329	120700	85572420	4090	4090	4090	4090	0
504	20240329	120600	85572420	4090	4085	4090	4085	2
505	20240329	120500	85564245	4085	4085	4085	4085	1
506	20240329	120400	85560160	4080	4080	4080	4080	5
507	20240329	120300	85539760	4075	4075	4075	4075	1
508	20240329	120200	85535685	4080	4080	4080	4080	0
509	20240329	120100	85535685	4080	4080	4080	4080	0
510	20240329	120000	85535685	4080	4090	4090	4080	21
511	20240329	115900	85449995	4090	4090	4090	4090	2
512	20240329	115800	85441815	4075	4080	4080	4075	12
513	20240329	115700	85392860	4080	4080	4095	4080	9
514	20240329	115600	85356125	4075	4075	4075	4075	200
515	20240329	115500	84541125	4075	4075	4075	4075	1
516	20240329	115400	84537050	4095	4095	4095	4095	1
517	20240329	115300	84532955	4080	4080	4080	4080	1
518	20240329	115200	84528875	4080	4080	4080	4075	143
519	20240329	115100	83945440	4100	4100	4100	4100	0
520	20240329	115000	83945440	4100	4100	4100	4100	0
521	20240329	114900	83945440	4100	4100	4100	4100	0
522	20240329	114800	83945440	4100	4100	4100	4100	1
523	20240329	114700	83941340	4100	4090	4100	4090	201
524	20240329	114600	83119240	4090	4090	4090	4090	2
525	20240329	114500	83111060	4080	4080	4080	4080	0
526	20240329	114400	83111060	4080	4080	4080	4080	66
527	20240329	114300	82841780	4085	4085	4085	4085	5
528	20240329	114200	82821355	4090	4090	4090	4090	4
529	20240329	114100	82804995	4090	4090	4090	4090	6
530	20240329	114000	82780455	4100	4100	4100	4100	0
531	20240329	113900	82780455	4100	4100	4100	4100	0
532	20240329	113800	82780455	4100	4100	4100	4100	0
533	20240329	113700	82780455	4100	4100	4100	4100	0
534	20240329	113600	82780455	4100	4100	4100	4100	1512
535	20240329	113500	76581255	4100	4100	4100	4100	0
536	20240329	113400	76581255	4100	4100	4100	4100	0
537	20240329	113300	76581255	4100	4100	4100	4100	50
538	20240329	113200	76376255	4100	4100	4100	4100	0
539	20240329	113100	76376255	4100	4100	4100	4100	0
540	20240329	113000	76376255	4100	4100	4100	4100	1
541	20240329	112900	76372155	4100	4100	4100	4100	1
542	20240329	112800	76368055	4095	4090	4095	4090	989
543	20240329	112700	72318105	4095	4095	4095	4095	0
544	20240329	112600	72318105	4095	4095	4095	4095	0
545	20240329	112500	72318105	4095	4095	4095	4095	0
546	20240329	112400	72318105	4095	4095	4095	4095	1
547	20240329	112300	72314010	4095	4095	4095	4095	366
548	20240329	112200	70815240	4095	4095	4095	4095	0
549	20240329	112100	70815240	4095	4095	4095	4095	0
550	20240329	112000	70815240	4095	4095	4095	4095	3
551	20240329	111900	70802955	4095	4095	4095	4095	0
552	20240329	111800	70802955	4095	4100	4100	4095	106
553	20240329	111700	70368385	4080	4080	4080	4080	0
554	20240329	111600	70368385	4080	4080	4080	4080	200
555	20240329	111500	69552385	4100	4100	4100	4100	1
556	20240329	111400	69548285	4085	4085	4085	4085	1
557	20240329	111300	69544200	4080	4080	4080	4080	4
558	20240329	111200	69527880	4100	4080	4100	4075	113
559	20240329	111100	69066825	4100	4100	4100	4100	0
560	20240329	111000	69066825	4100	4100	4100	4100	0
561	20240329	110900	69066825	4100	4100	4100	4100	0
562	20240329	110800	69066825	4100	4090	4100	4090	14
563	20240329	110700	69009555	4110	4090	4110	4080	1431
564	20240329	110600	63170995	4115	4115	4115	4115	0
565	20240329	110500	63170995	4115	4110	4115	4110	85
566	20240329	110400	62821640	4110	4110	4110	4110	1
567	20240329	110300	62817530	4100	4100	4100	4100	259
568	20240329	110200	61755630	4100	4100	4100	4090	63
569	20240329	110100	61497930	4100	4100	4100	4100	0
570	20240329	110000	61497930	4100	4100	4100	4100	2
571	20240329	105900	61489730	4100	4100	4100	4100	2
572	20240329	105800	61481530	4080	4080	4080	4080	243
573	20240329	105700	60490090	4100	4100	4100	4100	0
574	20240329	105600	60490090	4100	4100	4100	4100	0
575	20240329	105500	60490090	4100	4100	4100	4100	0
576	20240329	105400	60490090	4100	4100	4100	4100	40
577	20240329	105300	60326090	4100	4080	4100	4080	103
578	20240329	105200	59905780	4100	4090	4100	4080	1437
579	20240329	105100	54037900	4115	4115	4115	4115	7
580	20240329	105000	54009095	4115	4115	4115	4115	5
581	20240329	104900	53988520	4115	4115	4115	4115	0
582	20240329	104800	53988520	4115	4085	4115	4085	99
583	20240329	104700	53584020	4085	4100	4110	4085	586
584	20240329	104600	51185520	4110	4110	4110	4110	0
585	20240329	104500	51185520	4110	4110	4110	4110	0
586	20240329	104400	51185520	4110	4110	4110	4110	1082
587	20240329	104300	46738500	4110	4115	4115	4110	11
588	20240329	104200	46693240	4115	4110	4115	4110	122
589	20240329	104100	46191815	4115	4115	4115	4115	22
590	20240329	104000	46101285	4120	4120	4120	4120	0
591	20240329	103900	46101285	4120	4120	4120	4120	0
592	20240329	103800	46101285	4120	4120	4120	4120	0
593	20240329	103700	46101285	4120	4120	4120	4120	20
594	20240329	103600	46018885	4120	4120	4120	4120	0
595	20240329	103500	46018885	4120	4120	4120	4120	0
596	20240329	103400	46018885	4120	4115	4125	4100	543
597	20240329	103300	43788200	4125	4115	4125	4110	38
598	20240329	103200	43631565	4125	4125	4125	4125	50
599	20240329	103100	43425315	4125	4125	4125	4115	547
600	20240329	103000	41171900	4125	4125	4125	4125	100
601	20240329	102900	40759400	4125	4120	4125	4120	201
602	20240329	102800	39931275	4120	4110	4120	4110	536
603	20240329	102700	37728305	4110	4110	4110	4110	201
604	20240329	102600	36902195	4110	4100	4110	4100	218
605	20240329	102500	36008150	4100	4100	4100	4100	0
606	20240329	102400	36008150	4100	4100	4100	4100	0
607	20240329	102300	36008150	4100	4100	4100	4100	0
608	20240329	102200	36008150	4100	4100	4100	4085	8
609	20240329	102100	35975375	4100	4100	4100	4100	96
610	20240329	102000	35581775	4100	4090	4100	4090	258
611	20240329	101900	34526545	4090	4090	4090	4090	50
612	20240329	101800	34322045	4090	4090	4090	4090	16
613	20240329	101700	34256605	4090	4085	4090	4085	94
614	20240329	101600	33872610	4085	4085	4085	4085	0
615	20240329	101500	33872610	4085	4085	4085	4085	10
616	20240329	101400	33831760	4085	4085	4085	4085	0
617	20240329	101300	33831760	4085	4085	4085	4085	0
618	20240329	101200	33831760	4085	4085	4085	4085	99
619	20240329	101100	33427345	4085	4085	4085	4075	59
620	20240329	101000	33186900	4070	4070	4075	4070	299
621	20240329	100900	31968950	4075	4075	4075	4075	7
622	20240329	100800	31940425	4080	4080	4080	4080	5
623	20240329	100700	31920025	4080	4080	4080	4075	537
624	20240329	100600	29731565	4085	4085	4085	4085	0
625	20240329	100500	29731565	4085	4085	4085	4085	0
626	20240329	100400	29731565	4085	4085	4085	4085	100
627	20240329	100300	29323065	4085	4085	4085	4085	0
628	20240329	100200	29323065	4085	4085	4085	4085	1
629	20240329	100100	29318980	4080	4080	4080	4080	235
630	20240329	100000	28360180	4080	4080	4080	4080	0
631	20240329	095900	28360180	4080	4080	4080	4080	6
632	20240329	095800	28335700	4080	4080	4080	4080	1
633	20240329	095700	28331620	4070	4075	4080	4070	289
634	20240329	095600	27152730	4080	4080	4080	4080	1
635	20240329	095500	27148650	4080	4080	4080	4080	3
636	20240329	095400	27136410	4080	4080	4080	4070	55
637	20240329	095300	26912445	4075	4075	4075	4075	0
638	20240329	095200	26912445	4075	4075	4075	4075	185
639	20240329	095100	26158570	4075	4075	4075	4075	0
640	20240329	095000	26158570	4075	4080	4080	4075	105
641	20240329	094900	25730670	4080	4080	4080	4080	8
642	20240329	094800	25698030	4075	4075	4075	4075	70
643	20240329	094700	25412780	4075	4075	4075	4075	290
644	20240329	094600	24231030	4085	4075	4085	4075	19
645	20240329	094500	24153595	4075	4075	4075	4075	98
646	20240329	094400	23754245	4075	4075	4075	4075	100
647	20240329	094300	23346745	4075	4075	4075	4075	0
648	20240329	094200	23346745	4075	4075	4075	4075	204
649	20240329	094100	22515445	4080	4080	4080	4080	0
650	20240329	094000	22515445	4080	4080	4080	4080	2
651	20240329	093900	22507285	4080	4080	4080	4080	0
652	20240329	093800	22507285	4080	4080	4080	4080	0
653	20240329	093700	22507285	4080	4080	4080	4080	0
654	20240329	093600	22507285	4080	4080	4080	4080	184
655	20240329	093500	21756565	4075	4075	4075	4075	0
656	20240329	093400	21756565	4075	4075	4075	4075	97
657	20240329	093300	21361290	4075	4075	4075	4075	1
658	20240329	093200	21357215	4075	4075	4075	4075	1
659	20240329	093100	21353140	4075	4080	4080	4075	2
660	20240329	093000	21344985	4070	4070	4070	4070	1
661	20240329	092900	21340915	4080	4080	4080	4080	10
662	20240329	092800	21300115	4080	4080	4080	4080	0
663	20240329	092700	21300115	4080	4080	4080	4080	1
664	20240329	092600	21296035	4080	4080	4080	4080	8
665	20240329	092500	21263395	4080	4080	4080	4080	1001
666	20240329	092400	17179315	4070	4080	4080	4070	700
667	20240329	092300	14325315	4080	4080	4085	4080	377
668	20240329	092200	12787150	4080	4080	4080	4080	123
669	20240329	092100	12285310	4090	4090	4090	4090	0
670	20240329	092000	12285310	4090	4090	4090	4090	1
671	20240329	091900	12281220	4090	4090	4090	4080	14
672	20240329	091800	12223970	4095	4095	4095	4095	0
673	20240329	091700	12223970	4095	4095	4095	4095	1
674	20240329	091600	12219875	4085	4085	4085	4085	20
675	20240329	091500	12138175	4095	4095	4095	4095	1
676	20240329	091400	12134080	4090	4080	4090	4065	153
677	20240329	091300	11512055	4065	4065	4065	4065	2
678	20240329	091200	11503925	4090	4090	4090	4090	0
679	20240329	091100	11503925	4090	4090	4090	4090	105
680	20240329	091000	11074475	4095	4065	4095	4065	69
681	20240329	090900	10793960	4095	4095	4095	4095	0
682	20240329	090800	10793960	4095	4095	4095	4095	1
683	20240329	090700	10789865	4095	4095	4095	4095	0
684	20240329	090600	10789865	4095	4095	4095	4095	0
685	20240329	090500	10789865	4095	4095	4095	4095	100
686	20240329	090400	10380365	4095	4095	4095	4095	75
687	20240329	090300	10073240	4095	4095	4095	4095	1
688	20240329	090200	10069145	4095	4095	4095	4095	1
689	20240329	090100	10065050	4100	4085	4100	4085	200
690	20240329	090000	9245975	4100	4060	4100	4060	2275