KissMeData/277070/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	203100	116196530	5920	5920	5920	5920	1588
3	20240329	203000	116196530	5920	5920	5920	5920	0
4	20240329	202900	116196530	5920	5920	5920	5920	0
5	20240329	202800	116196530	5920	5920	5920	5920	0
6	20240329	202700	116196530	5920	5920	5920	5920	0
7	20240329	202600	116196530	5920	5920	5920	5920	0
8	20240329	202500	116196530	5920	5920	5920	5920	0
9	20240329	202400	116196530	5920	5920	5920	5920	0
10	20240329	202300	116196530	5920	5920	5920	5920	0
11	20240329	202200	116196530	5920	5920	5920	5920	0
12	20240329	202100	116196530	5920	5920	5920	5920	0
13	20240329	202000	116196530	5920	5920	5920	5920	0
14	20240329	201900	116196530	5920	5920	5920	5920	0
15	20240329	201800	116196530	5920	5920	5920	5920	0
16	20240329	201700	116196530	5920	5920	5920	5920	0
17	20240329	201600	116196530	5920	5920	5920	5920	0
18	20240329	201500	116196530	5920	5920	5920	5920	0
19	20240329	201400	116196530	5920	5920	5920	5920	0
20	20240329	201300	116196530	5920	5920	5920	5920	0
21	20240329	201200	116196530	5920	5920	5920	5920	0
22	20240329	201100	116196530	5920	5920	5920	5920	0
23	20240329	201000	116196530	5920	5920	5920	5920	0
24	20240329	200900	116196530	5920	5920	5920	5920	0
25	20240329	200800	116196530	5920	5920	5920	5920	0
26	20240329	200700	116196530	5920	5920	5920	5920	0
27	20240329	200600	116196530	5920	5920	5920	5920	0
28	20240329	200500	116196530	5920	5920	5920	5920	0
29	20240329	200400	116196530	5920	5920	5920	5920	0
30	20240329	200300	116196530	5920	5920	5920	5920	0
31	20240329	200200	116196530	5920	5920	5920	5920	0
32	20240329	200100	116196530	5920	5920	5920	5920	1588
33	20240329	200000	116196530	5920	5920	5920	5920	0
34	20240329	195900	116196530	5920	5920	5920	5920	0
35	20240329	195800	116196530	5920	5920	5920	5920	0
36	20240329	195700	116196530	5920	5920	5920	5920	0
37	20240329	195600	116196530	5920	5920	5920	5920	0
38	20240329	195500	116196530	5920	5920	5920	5920	0
39	20240329	195400	116196530	5920	5920	5920	5920	0
40	20240329	195300	116196530	5920	5920	5920	5920	0
41	20240329	195200	116196530	5920	5920	5920	5920	0
42	20240329	195100	116196530	5920	5920	5920	5920	0
43	20240329	195000	116196530	5920	5920	5920	5920	0
44	20240329	194900	116196530	5920	5920	5920	5920	0
45	20240329	194800	116196530	5920	5920	5920	5920	0
46	20240329	194700	116196530	5920	5920	5920	5920	0
47	20240329	194600	116196530	5920	5920	5920	5920	0
48	20240329	194500	116196530	5920	5920	5920	5920	0
49	20240329	194400	116196530	5920	5920	5920	5920	0
50	20240329	194300	116196530	5920	5920	5920	5920	0
51	20240329	194200	116196530	5920	5920	5920	5920	0
52	20240329	194100	116196530	5920	5920	5920	5920	0
53	20240329	194000	116196530	5920	5920	5920	5920	0
54	20240329	193900	116196530	5920	5920	5920	5920	0
55	20240329	193800	116196530	5920	5920	5920	5920	0
56	20240329	193700	116196530	5920	5920	5920	5920	0
57	20240329	193600	116196530	5920	5920	5920	5920	0
58	20240329	193500	116196530	5920	5920	5920	5920	0
59	20240329	193400	116196530	5920	5920	5920	5920	0
60	20240329	193300	116196530	5920	5920	5920	5920	0
61	20240329	193200	116196530	5920	5920	5920	5920	0
62	20240329	193100	116196530	5920	5920	5920	5920	1588
63	20240329	193000	116196530	5920	5920	5920	5920	0
64	20240329	192900	116196530	5920	5920	5920	5920	0
65	20240329	192800	116196530	5920	5920	5920	5920	0
66	20240329	192700	116196530	5920	5920	5920	5920	0
67	20240329	192600	116196530	5920	5920	5920	5920	0
68	20240329	192500	116196530	5920	5920	5920	5920	0
69	20240329	192400	116196530	5920	5920	5920	5920	0
70	20240329	192300	116196530	5920	5920	5920	5920	0
71	20240329	192200	116196530	5920	5920	5920	5920	0
72	20240329	192100	116196530	5920	5920	5920	5920	0
73	20240329	192000	116196530	5920	5920	5920	5920	0
74	20240329	191900	116196530	5920	5920	5920	5920	0
75	20240329	191800	116196530	5920	5920	5920	5920	0
76	20240329	191700	116196530	5920	5920	5920	5920	0
77	20240329	191600	116196530	5920	5920	5920	5920	0
78	20240329	191500	116196530	5920	5920	5920	5920	0
79	20240329	191400	116196530	5920	5920	5920	5920	0
80	20240329	191300	116196530	5920	5920	5920	5920	0
81	20240329	191200	116196530	5920	5920	5920	5920	0
82	20240329	191100	116196530	5920	5920	5920	5920	0
83	20240329	191000	116196530	5920	5920	5920	5920	0
84	20240329	190900	116196530	5920	5920	5920	5920	0
85	20240329	190800	116196530	5920	5920	5920	5920	0
86	20240329	190700	116196530	5920	5920	5920	5920	0
87	20240329	190600	116196530	5920	5920	5920	5920	0
88	20240329	190500	116196530	5920	5920	5920	5920	0
89	20240329	190400	116196530	5920	5920	5920	5920	0
90	20240329	190300	116196530	5920	5920	5920	5920	0
91	20240329	190200	116196530	5920	5920	5920	5920	0
92	20240329	190100	116196530	5920	5920	5920	5920	1588
93	20240329	190000	116196530	5920	5920	5920	5920	0
94	20240329	185900	116196530	5920	5920	5920	5920	0
95	20240329	185800	116196530	5920	5920	5920	5920	0
96	20240329	185700	116196530	5920	5920	5920	5920	0
97	20240329	185600	116196530	5920	5920	5920	5920	0
98	20240329	185500	116196530	5920	5920	5920	5920	0
99	20240329	185400	116196530	5920	5920	5920	5920	0
100	20240329	185300	116196530	5920	5920	5920	5920	0
101	20240329	185200	116196530	5920	5920	5920	5920	0
102	20240329	185100	116196530	5920	5920	5920	5920	0
103	20240329	185000	116196530	5920	5920	5920	5920	0
104	20240329	184900	116196530	5920	5920	5920	5920	0
105	20240329	184800	116196530	5920	5920	5920	5920	0
106	20240329	184700	116196530	5920	5920	5920	5920	0
107	20240329	184600	116196530	5920	5920	5920	5920	0
108	20240329	184500	116196530	5920	5920	5920	5920	0
109	20240329	184400	116196530	5920	5920	5920	5920	0
110	20240329	184300	116196530	5920	5920	5920	5920	0
111	20240329	184200	116196530	5920	5920	5920	5920	0
112	20240329	184100	116196530	5920	5920	5920	5920	0
113	20240329	184000	116196530	5920	5920	5920	5920	0
114	20240329	183900	116196530	5920	5920	5920	5920	0
115	20240329	183800	116196530	5920	5920	5920	5920	0
116	20240329	183700	116196530	5920	5920	5920	5920	0
117	20240329	183600	116196530	5920	5920	5920	5920	0
118	20240329	183500	116196530	5920	5920	5920	5920	0
119	20240329	183400	116196530	5920	5920	5920	5920	0
120	20240329	183300	116196530	5920	5920	5920	5920	0
121	20240329	183200	116196530	5920	5920	5920	5920	0
122	20240329	183100	116196530	5920	5920	5920	5920	1588
123	20240329	183000	116196530	5920	5920	5920	5920	0
124	20240329	182900	116196530	5920	5920	5920	5920	0
125	20240329	182800	116196530	5920	5920	5920	5920	0
126	20240329	182700	116196530	5920	5920	5920	5920	0
127	20240329	182600	116196530	5920	5920	5920	5920	0
128	20240329	182500	116196530	5920	5920	5920	5920	0
129	20240329	182400	116196530	5920	5920	5920	5920	0
130	20240329	182300	116196530	5920	5920	5920	5920	0
131	20240329	182200	116196530	5920	5920	5920	5920	0
132	20240329	182100	116196530	5920	5920	5920	5920	0
133	20240329	182000	116196530	5920	5920	5920	5920	0
134	20240329	181900	116196530	5920	5920	5920	5920	0
135	20240329	181800	116196530	5920	5920	5920	5920	0
136	20240329	181700	116196530	5920	5920	5920	5920	0
137	20240329	181600	116196530	5920	5920	5920	5920	0
138	20240329	181500	116196530	5920	5920	5920	5920	0
139	20240329	181400	116196530	5920	5920	5920	5920	0
140	20240329	181300	116196530	5920	5920	5920	5920	0
141	20240329	181200	116196530	5920	5920	5920	5920	0
142	20240329	181100	116196530	5920	5920	5920	5920	0
143	20240329	181000	116196530	5920	5920	5920	5920	0
144	20240329	180900	116196530	5920	5920	5920	5920	0
145	20240329	180800	116196530	5920	5920	5920	5920	0
146	20240329	180700	116196530	5920	5920	5920	5920	0
147	20240329	180600	116196530	5920	5920	5920	5920	0
148	20240329	180500	116196530	5920	5920	5920	5920	0
149	20240329	180400	116196530	5920	5920	5920	5920	0
150	20240329	180300	116196530	5920	5920	5920	5920	0
151	20240329	180200	116196530	5920	5920	5920	5920	0
152	20240329	180100	116196530	5920	5920	5920	5920	1588
153	20240329	180000	116196530	5920	5920	5920	5920	0
154	20240329	175900	116196530	5920	5920	5920	5920	0
155	20240329	175800	116196530	5920	5920	5920	5920	0
156	20240329	175700	116196530	5920	5920	5920	5920	0
157	20240329	175600	116196530	5920	5920	5920	5920	0
158	20240329	175500	116196530	5920	5920	5920	5920	0
159	20240329	175400	116196530	5920	5920	5920	5920	0
160	20240329	175300	116196530	5920	5920	5920	5920	0
161	20240329	175200	116196530	5920	5920	5920	5920	0
162	20240329	175100	116196530	5920	5920	5920	5920	0
163	20240329	175000	116196530	5920	5920	5920	5920	0
164	20240329	174900	116196530	5920	5920	5920	5920	0
165	20240329	174800	116196530	5920	5920	5920	5920	0
166	20240329	174700	116196530	5920	5920	5920	5920	0
167	20240329	174600	116196530	5920	5920	5920	5920	0
168	20240329	174500	116196530	5920	5920	5920	5920	0
169	20240329	174400	116196530	5920	5920	5920	5920	0
170	20240329	174300	116196530	5920	5920	5920	5920	0
171	20240329	174200	116196530	5920	5920	5920	5920	0
172	20240329	174100	116196530	5920	5920	5920	5920	0
173	20240329	174000	116196530	5920	5920	5920	5920	0
174	20240329	173900	116196530	5920	5920	5920	5920	0
175	20240329	173800	116196530	5920	5920	5920	5920	0
176	20240329	173700	116196530	5920	5920	5920	5920	0
177	20240329	173600	116196530	5920	5920	5920	5920	0
178	20240329	173500	116196530	5920	5920	5920	5920	0
179	20240329	173400	116196530	5920	5920	5920	5920	0
180	20240329	173300	116196530	5920	5920	5920	5920	0
181	20240329	173200	116196530	5920	5920	5920	5920	0
182	20240329	173100	116196530	5920	5920	5920	5920	1588
183	20240329	173000	116196530	5920	5920	5920	5920	0
184	20240329	172900	116196530	5920	5920	5920	5920	0
185	20240329	172800	116196530	5920	5920	5920	5920	0
186	20240329	172700	116196530	5920	5920	5920	5920	0
187	20240329	172600	116196530	5920	5920	5920	5920	0
188	20240329	172500	116196530	5920	5920	5920	5920	0
189	20240329	172400	116196530	5920	5920	5920	5920	0
190	20240329	172300	116196530	5920	5920	5920	5920	0
191	20240329	172200	116196530	5920	5920	5920	5920	0
192	20240329	172100	116196530	5920	5920	5920	5920	0
193	20240329	172000	116196530	5920	5920	5920	5920	0
194	20240329	171900	116196530	5920	5920	5920	5920	0
195	20240329	171800	116196530	5920	5920	5920	5920	0
196	20240329	171700	116196530	5920	5920	5920	5920	0
197	20240329	171600	116196530	5920	5920	5920	5920	0
198	20240329	171500	116196530	5920	5920	5920	5920	0
199	20240329	171400	116196530	5920	5920	5920	5920	0
200	20240329	171300	116196530	5920	5920	5920	5920	0
201	20240329	171200	116196530	5920	5920	5920	5920	0
202	20240329	171100	116196530	5920	5920	5920	5920	0
203	20240329	171000	116196530	5920	5920	5920	5920	0
204	20240329	170900	116196530	5920	5920	5920	5920	0
205	20240329	170800	116196530	5920	5920	5920	5920	0
206	20240329	170700	116196530	5920	5920	5920	5920	0
207	20240329	170600	116196530	5920	5920	5920	5920	0
208	20240329	170500	116196530	5920	5920	5920	5920	0
209	20240329	170400	116196530	5920	5920	5920	5920	0
210	20240329	170300	116196530	5920	5920	5920	5920	0
211	20240329	170200	116196530	5920	5920	5920	5920	0
212	20240329	170100	116196530	5920	5920	5920	5920	1588
213	20240329	170000	116196530	5920	5920	5920	5920	0
214	20240329	165900	116196530	5920	5920	5920	5920	0
215	20240329	165800	116196530	5920	5920	5920	5920	0
216	20240329	165700	116196530	5920	5920	5920	5920	0
217	20240329	165600	116196530	5920	5920	5920	5920	0
218	20240329	165500	116196530	5920	5920	5920	5920	0
219	20240329	165400	116196530	5920	5920	5920	5920	0
220	20240329	165300	116196530	5920	5920	5920	5920	0
221	20240329	165200	116196530	5920	5920	5920	5920	0
222	20240329	165100	116196530	5920	5920	5920	5920	0
223	20240329	165000	116196530	5920	5920	5920	5920	0
224	20240329	164900	116196530	5920	5920	5920	5920	0
225	20240329	164800	116196530	5920	5920	5920	5920	0
226	20240329	164700	116196530	5920	5920	5920	5920	0
227	20240329	164600	116196530	5920	5920	5920	5920	0
228	20240329	164500	116196530	5920	5920	5920	5920	0
229	20240329	164400	116196530	5920	5920	5920	5920	0
230	20240329	164300	116196530	5920	5920	5920	5920	0
231	20240329	164200	116196530	5920	5920	5920	5920	0
232	20240329	164100	116196530	5920	5920	5920	5920	0
233	20240329	164000	116196530	5920	5920	5920	5920	0
234	20240329	163900	116196530	5920	5920	5920	5920	0
235	20240329	163800	116196530	5920	5920	5920	5920	0
236	20240329	163700	116196530	5920	5920	5920	5920	0
237	20240329	163600	116196530	5920	5920	5920	5920	0
238	20240329	163500	116196530	5920	5920	5920	5920	0
239	20240329	163400	116196530	5920	5920	5920	5920	0
240	20240329	163300	116196530	5920	5920	5920	5920	0
241	20240329	163200	116196530	5920	5920	5920	5920	0
242	20240329	163100	116196530	5920	5920	5920	5920	1588
243	20240329	163000	116196530	5920	5920	5920	5920	0
244	20240329	162900	116196530	5920	5920	5920	5920	0
245	20240329	162800	116196530	5920	5920	5920	5920	0
246	20240329	162700	116196530	5920	5920	5920	5920	0
247	20240329	162600	116196530	5920	5920	5920	5920	0
248	20240329	162500	116196530	5920	5920	5920	5920	0
249	20240329	162400	116196530	5920	5920	5920	5920	0
250	20240329	162300	116196530	5920	5920	5920	5920	0
251	20240329	162200	116196530	5920	5920	5920	5920	0
252	20240329	162100	116196530	5920	5920	5920	5920	0
253	20240329	162000	116196530	5920	5920	5920	5920	0
254	20240329	161900	116196530	5920	5920	5920	5920	0
255	20240329	161800	116196530	5920	5920	5920	5920	0
256	20240329	161700	116196530	5920	5920	5920	5920	0
257	20240329	161600	116196530	5920	5920	5920	5920	0
258	20240329	161500	116196530	5920	5920	5920	5920	0
259	20240329	161400	116196530	5920	5920	5920	5920	0
260	20240329	161300	116196530	5920	5920	5920	5920	0
261	20240329	161200	116196530	5920	5920	5920	5920	0
262	20240329	161100	116196530	5920	5920	5920	5920	0
263	20240329	161000	116196530	5920	5920	5920	5920	0
264	20240329	160900	116196530	5920	5920	5920	5920	0
265	20240329	160800	116196530	5920	5920	5920	5920	0
266	20240329	160700	116196530	5920	5920	5920	5920	0
267	20240329	160600	116196530	5920	5920	5920	5920	0
268	20240329	160500	116196530	5920	5920	5920	5920	0
269	20240329	160400	116196530	5920	5920	5920	5920	0
270	20240329	160300	116196530	5920	5920	5920	5920	0
271	20240329	160200	116196530	5920	5920	5920	5920	0
272	20240329	160100	116196530	5920	5920	5920	5920	1588
273	20240329	160000	116196530	5920	5920	5920	5920	0
274	20240329	155900	116196530	5920	5920	5920	5920	0
275	20240329	155800	116196530	5920	5920	5920	5920	0
276	20240329	155700	116196530	5920	5920	5920	5920	0
277	20240329	155600	116196530	5920	5920	5920	5920	0
278	20240329	155500	116196530	5920	5920	5920	5920	0
279	20240329	155400	116196530	5920	5920	5920	5920	0
280	20240329	155300	116196530	5920	5920	5920	5920	0
281	20240329	155200	116196530	5920	5920	5920	5920	0
282	20240329	155100	116196530	5920	5920	5920	5920	0
283	20240329	155000	116196530	5920	5920	5920	5920	0
284	20240329	154900	116196530	5920	5920	5920	5920	0
285	20240329	154800	116196530	5920	5920	5920	5920	0
286	20240329	154700	116196530	5920	5920	5920	5920	0
287	20240329	154600	116196530	5920	5920	5920	5920	0
288	20240329	154500	116196530	5920	5920	5920	5920	0
289	20240329	154400	116196530	5920	5920	5920	5920	0
290	20240329	154300	116196530	5920	5920	5920	5920	0
291	20240329	154200	116196530	5920	5920	5920	5920	0
292	20240329	154100	116196530	5920	5920	5920	5920	0
293	20240329	154000	116196530	5920	5920	5920	5920	0
294	20240329	153900	116196530	5920	5920	5920	5920	0
295	20240329	153800	116196530	5920	5920	5920	5920	0
296	20240329	153700	116196530	5920	5920	5920	5920	0
297	20240329	153600	116196530	5920	5920	5920	5920	0
298	20240329	153500	116196530	5920	5920	5920	5920	0
299	20240329	153400	116196530	5920	5920	5920	5920	0
300	20240329	153300	116196530	5920	5920	5920	5920	0
301	20240329	153200	116196530	5920	5920	5920	5920	0
302	20240329	153100	116196530	5920	5920	5920	5920	1588
303	20240329	153000	116196530	5920	5920	5920	5920	1588
304	20240329	152900	106795570	5910	5910	5910	5910	0
305	20240329	152800	106795570	5910	5910	5910	5910	0
306	20240329	152700	106795570	5910	5910	5910	5910	0
307	20240329	152600	106795570	5910	5910	5910	5910	0
308	20240329	152500	106795570	5910	5910	5910	5910	0
309	20240329	152400	106795570	5910	5910	5910	5910	0
310	20240329	152300	106795570	5910	5910	5910	5910	0
311	20240329	152200	106795570	5910	5910	5910	5910	0
312	20240329	152100	106795570	5910	5910	5910	5910	0
313	20240329	152000	106795570	5910	5910	5910	5910	0
314	20240329	151900	106795570	5910	5900	5910	5900	668
315	20240329	151800	102854360	5910	5880	5910	5880	256
316	20240329	151700	101349050	5880	5880	5880	5880	0
317	20240329	151600	101349050	5880	5880	5880	5880	0
318	20240329	151500	101349050	5880	5880	5880	5880	0
319	20240329	151400	101349050	5880	5880	5880	5880	0
320	20240329	151300	101349050	5880	5880	5880	5880	1
321	20240329	151200	101343170	5840	5840	5840	5840	0
322	20240329	151100	101343170	5840	5840	5840	5840	0
323	20240329	151000	101343170	5840	5840	5840	5840	36
324	20240329	150900	101132930	5840	5840	5840	5840	14
325	20240329	150800	101051170	5840	5840	5840	5840	1
326	20240329	150700	101045330	5840	5840	5840	5840	7
327	20240329	150600	101004450	5840	5840	5840	5840	0
328	20240329	150500	101004450	5840	5840	5840	5840	0
329	20240329	150400	101004450	5840	5840	5840	5840	0
330	20240329	150300	101004450	5840	5880	5880	5840	87
331	20240329	150200	100492970	5880	5880	5880	5880	9
332	20240329	150100	100440050	5890	5890	5890	5890	0
333	20240329	150000	100440050	5890	5890	5890	5890	5
334	20240329	145900	100410600	5880	5870	5880	5870	203
335	20240329	145800	99218940	5870	5870	5870	5870	5
336	20240329	145700	99189590	5840	5840	5840	5840	0
337	20240329	145600	99189590	5840	5840	5840	5840	170
338	20240329	145500	98196790	5840	5840	5840	5840	0
339	20240329	145400	98196790	5840	5840	5840	5840	0
340	20240329	145300	98196790	5840	5840	5840	5840	30
341	20240329	145200	98021590	5840	5840	5840	5840	0
342	20240329	145100	98021590	5840	5840	5840	5840	0
343	20240329	145000	98021590	5840	5840	5840	5840	9
344	20240329	144900	97969030	5870	5870	5870	5870	0
345	20240329	144800	97969030	5870	5870	5870	5870	0
346	20240329	144700	97969030	5870	5870	5870	5870	1
347	20240329	144600	97963160	5850	5850	5850	5850	0
348	20240329	144500	97963160	5850	5850	5850	5850	0
349	20240329	144400	97963160	5850	5850	5850	5840	572
350	20240329	144300	94618900	5870	5870	5870	5870	0
351	20240329	144200	94618900	5870	5870	5870	5870	1
352	20240329	144100	94613030	5850	5860	5860	5850	378
353	20240329	144000	92401230	5860	5860	5860	5860	0
354	20240329	143900	92401230	5860	5860	5860	5860	0
355	20240329	143800	92401230	5860	5870	5870	5860	1345
356	20240329	143700	84512020	5920	5920	5920	5920	0
357	20240329	143600	84512020	5920	5920	5920	5920	0
358	20240329	143500	84512020	5920	5920	5920	5920	0
359	20240329	143400	84512020	5920	5920	5920	5920	0
360	20240329	143300	84512020	5920	5920	5920	5920	0
361	20240329	143200	84512020	5920	5920	5920	5920	0
362	20240329	143100	84512020	5920	5920	5920	5920	0
363	20240329	143000	84512020	5920	5920	5920	5920	0
364	20240329	142900	84512020	5920	5920	5920	5920	0
365	20240329	142800	84512020	5920	5920	5920	5920	0
366	20240329	142700	84512020	5920	5920	5920	5920	0
367	20240329	142600	84512020	5920	5920	5920	5920	0
368	20240329	142500	84512020	5920	5920	5920	5920	0
369	20240329	142400	84512020	5920	5920	5920	5920	0
370	20240329	142300	84512020	5920	5920	5920	5920	0
371	20240329	142200	84512020	5920	5920	5920	5920	0
372	20240329	142100	84512020	5920	5920	5920	5920	5
373	20240329	142000	84482420	5920	5910	5920	5910	82
374	20240329	141900	83997790	5870	5870	5870	5870	0
375	20240329	141800	83997790	5870	5870	5870	5870	0
376	20240329	141700	83997790	5870	5870	5870	5870	0
377	20240329	141600	83997790	5870	5870	5870	5870	0
378	20240329	141500	83997790	5870	5870	5870	5870	0
379	20240329	141400	83997790	5870	5870	5870	5870	0
380	20240329	141300	83997790	5870	5870	5870	5870	0
381	20240329	141200	83997790	5870	5870	5870	5870	0
382	20240329	141100	83997790	5870	5870	5870	5870	0
383	20240329	141000	83997790	5870	5870	5870	5870	0
384	20240329	140900	83997790	5870	5870	5870	5870	0
385	20240329	140800	83997790	5870	5870	5870	5870	0
386	20240329	140700	83997790	5870	5880	5880	5870	1000
387	20240329	140600	78126050	5880	5880	5880	5880	0
388	20240329	140500	78126050	5880	5880	5880	5880	0
389	20240329	140400	78126050	5880	5880	5880	5880	0
390	20240329	140300	78126050	5880	5880	5880	5880	88
391	20240329	140200	77608610	5880	5880	5880	5880	0
392	20240329	140100	77608610	5880	5880	5880	5880	0
393	20240329	140000	77608610	5880	5880	5880	5880	129
394	20240329	135900	76850090	5880	5880	5880	5880	1
395	20240329	135800	76844210	5880	5880	5880	5880	0
396	20240329	135700	76844210	5880	5880	5880	5880	0
397	20240329	135600	76844210	5880	5880	5880	5880	0
398	20240329	135500	76844210	5880	5880	5880	5880	0
399	20240329	135400	76844210	5880	5880	5880	5880	0
400	20240329	135300	76844210	5880	5880	5880	5880	0
401	20240329	135200	76844210	5880	5880	5880	5880	68
402	20240329	135100	76444370	5880	5880	5880	5880	0
403	20240329	135000	76444370	5880	5880	5880	5880	0
404	20240329	134900	76444370	5880	5880	5880	5880	0
405	20240329	134800	76444370	5880	5880	5880	5880	0
406	20240329	134700	76444370	5880	5880	5880	5880	9
407	20240329	134600	76391450	5880	5880	5880	5880	0
408	20240329	134500	76391450	5880	5880	5880	5880	0
409	20240329	134400	76391450	5880	5880	5880	5880	270
410	20240329	134300	74803850	5880	5880	5880	5880	0
411	20240329	134200	74803850	5880	5880	5880	5880	0
412	20240329	134100	74803850	5880	5880	5880	5880	0
413	20240329	134000	74803850	5880	5880	5880	5880	0
414	20240329	133900	74803850	5880	5880	5880	5880	0
415	20240329	133800	74803850	5880	5880	5880	5880	0
416	20240329	133700	74803850	5880	5880	5880	5880	0
417	20240329	133600	74803850	5880	5880	5880	5880	0
418	20240329	133500	74803850	5880	5880	5880	5880	0
419	20240329	133400	74803850	5880	5880	5880	5880	0
420	20240329	133300	74803850	5880	5880	5880	5880	0
421	20240329	133200	74803850	5880	5880	5880	5880	0
422	20240329	133100	74803850	5880	5880	5880	5880	0
423	20240329	133000	74803850	5880	5880	5880	5880	0
424	20240329	132900	74803850	5880	5880	5880	5880	0
425	20240329	132800	74803850	5880	5880	5880	5880	0
426	20240329	132700	74803850	5880	5880	5880	5880	0
427	20240329	132600	74803850	5880	5880	5880	5880	0
428	20240329	132500	74803850	5880	5880	5880	5880	0
429	20240329	132400	74803850	5880	5880	5880	5880	0
430	20240329	132300	74803850	5880	5880	5880	5880	0
431	20240329	132200	74803850	5880	5880	5880	5880	0
432	20240329	132100	74803850	5880	5880	5880	5880	0
433	20240329	132000	74803850	5880	5880	5880	5880	0
434	20240329	131900	74803850	5880	5910	5910	5880	300
435	20240329	131800	73036460	5910	5910	5910	5910	0
436	20240329	131700	73036460	5910	5910	5910	5910	66
437	20240329	131600	72646400	5910	5910	5910	5910	0
438	20240329	131500	72646400	5910	5910	5910	5910	0
439	20240329	131400	72646400	5910	5910	5910	5910	0
440	20240329	131300	72646400	5910	5910	5910	5910	0
441	20240329	131200	72646400	5910	5910	5910	5910	30
442	20240329	131100	72469100	5910	5910	5910	5910	0
443	20240329	131000	72469100	5910	5910	5910	5910	0
444	20240329	130900	72469100	5910	5910	5910	5910	4
445	20240329	130800	72445460	5920	5920	5920	5920	0
446	20240329	130700	72445460	5920	5920	5920	5920	0
447	20240329	130600	72445460	5920	5920	5920	5920	4
448	20240329	130500	72421780	5920	5920	5920	5920	0
449	20240329	130400	72421780	5920	5920	5920	5920	0
450	20240329	130300	72421780	5920	5920	5920	5920	0
451	20240329	130200	72421780	5920	5920	5920	5920	0
452	20240329	130100	72421780	5920	5920	5920	5920	0
453	20240329	130000	72421780	5920	5920	5920	5920	0
454	20240329	125900	72421780	5920	5920	5920	5920	0
455	20240329	125800	72421780	5920	5920	5920	5920	0
456	20240329	125700	72421780	5920	5920	5920	5920	337
457	20240329	125600	70426740	5920	5920	5920	5920	0
458	20240329	125500	70426740	5920	5920	5920	5920	0
459	20240329	125400	70426740	5920	5920	5920	5920	1
460	20240329	125300	70420820	5930	5930	5930	5930	0
461	20240329	125200	70420820	5930	5930	5930	5930	0
462	20240329	125100	70420820	5930	5930	5930	5930	0
463	20240329	125000	70420820	5930	5930	5930	5930	0
464	20240329	124900	70420820	5930	5930	5930	5930	0
465	20240329	124800	70420820	5930	5930	5930	5930	0
466	20240329	124700	70420820	5930	5930	5930	5930	0
467	20240329	124600	70420820	5930	5930	5930	5930	0
468	20240329	124500	70420820	5930	5930	5930	5930	0
469	20240329	124400	70420820	5930	5930	5930	5930	0
470	20240329	124300	70420820	5930	5930	5930	5930	0
471	20240329	124200	70420820	5930	5930	5930	5930	0
472	20240329	124100	70420820	5930	5930	5930	5930	0
473	20240329	124000	70420820	5930	5930	5930	5930	0
474	20240329	123900	70420820	5930	5930	5930	5930	0
475	20240329	123800	70420820	5930	5930	5930	5930	0
476	20240329	123700	70420820	5930	5930	5930	5930	0
477	20240329	123600	70420820	5930	5930	5930	5930	0
478	20240329	123500	70420820	5930	5930	5930	5930	0
479	20240329	123400	70420820	5930	5930	5930	5930	0
480	20240329	123300	70420820	5930	5930	5930	5930	0
481	20240329	123200	70420820	5930	5930	5930	5930	0
482	20240329	123100	70420820	5930	5930	5930	5930	0
483	20240329	123000	70420820	5930	5930	5930	5930	0
484	20240329	122900	70420820	5930	5890	5930	5890	22
485	20240329	122800	70291080	5880	5880	5880	5880	0
486	20240329	122700	70291080	5880	5880	5880	5880	0
487	20240329	122600	70291080	5880	5880	5880	5880	0
488	20240329	122500	70291080	5880	5880	5880	5880	0
489	20240329	122400	70291080	5880	5880	5880	5880	0
490	20240329	122300	70291080	5880	5880	5880	5880	50
491	20240329	122200	69997080	5880	5880	5880	5880	0
492	20240329	122100	69997080	5880	5880	5880	5880	468
493	20240329	122000	67245240	5880	5880	5880	5880	0
494	20240329	121900	67245240	5880	5880	5880	5880	32
495	20240329	121800	67057080	5870	5870	5870	5870	0
496	20240329	121700	67057080	5870	5870	5870	5870	0
497	20240329	121600	67057080	5870	5870	5870	5870	165
498	20240329	121500	66088530	5870	5870	5870	5870	492
499	20240329	121400	63200490	5880	5880	5880	5880	300
500	20240329	121300	61436490	5880	5880	5880	5880	0
501	20240329	121200	61436490	5880	5880	5880	5880	0
502	20240329	121100	61436490	5880	5880	5880	5880	0
503	20240329	121000	61436490	5880	5880	5880	5880	0
504	20240329	120900	61436490	5880	5880	5880	5880	0
505	20240329	120800	61436490	5880	5880	5880	5880	0
506	20240329	120700	61436490	5880	5890	5890	5880	613
507	20240329	120600	57830050	5890	5890	5890	5890	0
508	20240329	120500	57830050	5890	5890	5890	5890	0
509	20240329	120400	57830050	5890	5890	5890	5890	0
510	20240329	120300	57830050	5890	5890	5890	5890	0
511	20240329	120200	57830050	5890	5890	5890	5890	0
512	20240329	120100	57830050	5890	5890	5890	5890	200
513	20240329	120000	56652050	5890	5890	5890	5890	0
514	20240329	115900	56652050	5890	5890	5890	5890	0
515	20240329	115800	56652050	5890	5890	5890	5890	0
516	20240329	115700	56652050	5890	5890	5890	5890	0
517	20240329	115600	56652050	5890	5890	5890	5890	0
518	20240329	115500	56652050	5890	5890	5890	5890	0
519	20240329	115400	56652050	5890	5890	5890	5890	0
520	20240329	115300	56652050	5890	5890	5890	5890	281
521	20240329	115200	54996960	5890	5890	5890	5890	0
522	20240329	115100	54996960	5890	5890	5890	5890	0
523	20240329	115000	54996960	5890	5890	5890	5890	0
524	20240329	114900	54996960	5890	5890	5890	5890	12
525	20240329	114800	54926280	5920	5920	5920	5920	11
526	20240329	114700	54861160	5900	5900	5900	5900	0
527	20240329	114600	54861160	5900	5900	5900	5900	309
528	20240329	114500	53038060	5900	5900	5900	5900	0
529	20240329	114400	53038060	5900	5900	5900	5900	0
530	20240329	114300	53038060	5900	5900	5900	5900	0
531	20240329	114200	53038060	5900	5900	5900	5900	0
532	20240329	114100	53038060	5900	5900	5900	5900	0
533	20240329	114000	53038060	5900	5900	5900	5900	15
534	20240329	113900	52949560	5900	5900	5900	5900	0
535	20240329	113800	52949560	5900	5900	5900	5900	0
536	20240329	113700	52949560	5900	5900	5900	5900	0
537	20240329	113600	52949560	5900	5900	5900	5900	1
538	20240329	113500	52943660	5900	5920	5920	5900	379
539	20240329	113400	50706240	5920	5920	5920	5920	200
540	20240329	113300	49522240	5940	5940	5940	5940	0
541	20240329	113200	49522240	5940	5940	5940	5940	0
542	20240329	113100	49522240	5940	5940	5940	5940	140
543	20240329	113000	48690640	5910	5910	5910	5910	0
544	20240329	112900	48690640	5910	5910	5910	5910	0
545	20240329	112800	48690640	5910	5910	5910	5910	2
546	20240329	112700	48678820	5900	5900	5900	5900	152
547	20240329	112600	47782020	5900	5900	5900	5900	4
548	20240329	112500	47758420	5900	5900	5900	5900	0
549	20240329	112400	47758420	5900	5900	5900	5900	0
550	20240329	112300	47758420	5900	5900	5900	5900	0
551	20240329	112200	47758420	5900	5900	5900	5900	0
552	20240329	112100	47758420	5900	5900	5900	5900	16
553	20240329	112000	47664020	5900	5900	5900	5900	0
554	20240329	111900	47664020	5900	5910	5910	5900	540
555	20240329	111800	44476310	5910	5910	5910	5910	0
556	20240329	111700	44476310	5910	5910	5910	5910	0
557	20240329	111600	44476310	5910	5900	5910	5900	6
558	20240329	111500	44440860	5910	5910	5910	5910	0
559	20240329	111400	44440860	5910	5910	5910	5910	215
560	20240329	111300	43170210	5920	5920	5920	5920	0
561	20240329	111200	43170210	5920	5920	5920	5920	77
562	20240329	111100	42714370	5960	5960	5960	5960	0
563	20240329	111000	42714370	5960	5960	5960	5960	0
564	20240329	110900	42714370	5960	5960	5960	5960	0
565	20240329	110800	42714370	5960	5960	5960	5960	8
566	20240329	110700	42666690	5960	5960	5960	5960	0
567	20240329	110600	42666690	5960	5960	5960	5960	0
568	20240329	110500	42666690	5960	5960	5960	5960	0
569	20240329	110400	42666690	5960	5960	5960	5960	1
570	20240329	110300	42660730	5960	5960	5960	5960	0
571	20240329	110200	42660730	5960	5960	5960	5960	0
572	20240329	110100	42660730	5960	5960	5960	5960	0
573	20240329	110000	42660730	5960	5960	5960	5960	0
574	20240329	105900	42660730	5960	5960	5960	5960	0
575	20240329	105800	42660730	5960	5960	5960	5960	0
576	20240329	105700	42660730	5960	5960	5960	5960	0
577	20240329	105600	42660730	5960	5960	5960	5960	0
578	20240329	105500	42660730	5960	5960	5960	5960	0
579	20240329	105400	42660730	5960	5960	5960	5960	0
580	20240329	105300	42660730	5960	5960	5960	5960	168
581	20240329	105200	41659450	5960	5960	5960	5960	69
582	20240329	105100	41248210	5960	5960	5960	5960	0
583	20240329	105000	41248210	5960	5960	5960	5960	0
584	20240329	104900	41248210	5960	5960	5960	5960	4
585	20240329	104800	41224370	5920	5920	5920	5920	0
586	20240329	104700	41224370	5920	5920	5920	5920	0
587	20240329	104600	41224370	5920	5920	5920	5920	0
588	20240329	104500	41224370	5920	5920	5920	5920	328
589	20240329	104400	39282610	5940	5940	5940	5940	69
590	20240329	104300	38872750	5940	5940	5940	5940	0
591	20240329	104200	38872750	5940	5940	5940	5940	0
592	20240329	104100	38872750	5940	5940	5940	5940	0
593	20240329	104000	38872750	5940	5940	5940	5940	0
594	20240329	103900	38872750	5940	5940	5940	5940	0
595	20240329	103800	38872750	5940	5940	5940	5940	0
596	20240329	103700	38872750	5940	5940	5940	5940	0
597	20240329	103600	38872750	5940	5940	5940	5940	1
598	20240329	103500	38866810	5940	5940	5940	5940	0
599	20240329	103400	38866810	5940	5940	5940	5940	0
600	20240329	103300	38866810	5940	5940	5940	5940	1
601	20240329	103200	38860870	5930	5930	5930	5930	0
602	20240329	103100	38860870	5930	5930	5930	5930	0
603	20240329	103000	38860870	5930	5930	5930	5930	0
604	20240329	102900	38860870	5930	5930	5930	5930	0
605	20240329	102800	38860870	5930	5930	5930	5930	0
606	20240329	102700	38860870	5930	5930	5930	5930	0
607	20240329	102600	38860870	5930	5930	5930	5930	0
608	20240329	102500	38860870	5930	5930	5930	5930	0
609	20240329	102400	38860870	5930	5930	5930	5930	46
610	20240329	102300	38588090	5920	5920	5920	5920	200
611	20240329	102200	37404090	5970	5970	5970	5970	0
612	20240329	102100	37404090	5970	5970	5970	5970	0
613	20240329	102000	37404090	5970	5970	5970	5970	0
614	20240329	101900	37404090	5970	5970	5970	5970	0
615	20240329	101800	37404090	5970	5970	5970	5970	0
616	20240329	101700	37404090	5970	5970	5970	5970	0
617	20240329	101600	37404090	5970	5970	5970	5970	0
618	20240329	101500	37404090	5970	5970	5970	5970	0
619	20240329	101400	37404090	5970	5970	5970	5970	0
620	20240329	101300	37404090	5970	5970	5970	5970	0
621	20240329	101200	37404090	5970	5970	5970	5970	0
622	20240329	101100	37404090	5970	5970	5970	5970	0
623	20240329	101000	37404090	5970	5960	5970	5960	4
624	20240329	100900	37380220	5910	5970	5970	5910	2117
625	20240329	100800	24827010	6010	6010	6010	6010	0
626	20240329	100700	24827010	6010	6010	6010	6010	0
627	20240329	100600	24827010	6010	6010	6010	6010	0
628	20240329	100500	24827010	6010	6010	6010	6010	0
629	20240329	100400	24827010	6010	6010	6010	6010	0
630	20240329	100300	24827010	6010	6010	6010	6010	0
631	20240329	100200	24827010	6010	6010	6010	6010	2
632	20240329	100100	24814990	6010	6010	6010	6010	0
633	20240329	100000	24814990	6010	6010	6010	6010	1
634	20240329	095900	24808980	6010	6010	6010	6010	0
635	20240329	095800	24808980	6010	6010	6010	6010	0
636	20240329	095700	24808980	6010	6010	6010	6010	1
637	20240329	095600	24802970	5980	5980	5980	5980	0
638	20240329	095500	24802970	5980	5980	5980	5980	93
639	20240329	095400	24246830	5980	5980	5980	5980	50
640	20240329	095300	23947830	6020	6020	6020	6020	0
641	20240329	095200	23947830	6020	6020	6020	6020	332
642	20240329	095100	21949190	6030	6030	6030	6030	0
643	20240329	095000	21949190	6030	6030	6030	6030	10
644	20240329	094900	21888890	6030	6030	6030	6030	0
645	20240329	094800	21888890	6030	6020	6030	6020	2
646	20240329	094700	21876840	6010	6010	6010	6010	0
647	20240329	094600	21876840	6010	6010	6010	6010	2
648	20240329	094500	21864820	6020	6020	6020	6020	0
649	20240329	094400	21864820	6020	6020	6020	6020	328
650	20240329	094300	19890260	6000	6000	6000	6000	0
651	20240329	094200	19890260	6000	6000	6000	6000	20
652	20240329	094100	19770260	6070	6070	6070	6070	24
653	20240329	094000	19624580	5970	5950	6090	5940	675
654	20240329	093900	15550290	5950	5950	5950	5950	0
655	20240329	093800	15550290	5950	5950	5950	5950	0
656	20240329	093700	15550290	5950	5950	5950	5950	1
657	20240329	093600	15544340	5940	5940	5940	5940	0
658	20240329	093500	15544340	5940	5940	5940	5940	0
659	20240329	093400	15544340	5940	5940	5940	5940	0
660	20240329	093300	15544340	5940	5980	5980	5940	22
661	20240329	093200	15413580	5990	5990	5990	5990	100
662	20240329	093100	14814580	5940	5940	5940	5940	51
663	20240329	093000	14511640	5950	5950	5950	5950	0
664	20240329	092900	14511640	5950	5950	5950	5950	0
665	20240329	092800	14511640	5950	5950	5950	5950	0
666	20240329	092700	14511640	5950	5920	5950	5910	103
667	20240329	092600	13902280	5930	5930	5930	5930	0
668	20240329	092500	13902280	5930	5930	5930	5930	2
669	20240329	092400	13890420	5930	5920	5930	5920	2
670	20240329	092300	13878570	5910	5910	5910	5910	171
671	20240329	092200	12867960	5910	5930	5930	5910	424
672	20240329	092100	10359820	5940	5940	5940	5940	0
673	20240329	092000	10359820	5940	5940	5940	5940	0
674	20240329	091900	10359820	5940	5940	5940	5940	0
675	20240329	091800	10359820	5940	5940	5940	5940	0
676	20240329	091700	10359820	5940	5940	5940	5940	0
677	20240329	091600	10359820	5940	5940	5940	5940	191
678	20240329	091500	9225280	5920	5920	5920	5920	0
679	20240329	091400	9225280	5920	5920	5920	5920	0
680	20240329	091300	9225280	5920	5920	5920	5920	1
681	20240329	091200	9219360	5910	5910	5910	5910	0
682	20240329	091100	9219360	5910	5930	5930	5910	223
683	20240329	091000	7899270	5930	5940	5940	5930	583
684	20240329	090900	4441720	5940	5940	5940	5940	0
685	20240329	090800	4441720	5940	5940	5940	5940	5
686	20240329	090700	4412020	5940	5940	5940	5940	0
687	20240329	090600	4412020	5940	5940	5940	5940	0
688	20240329	090500	4412020	5940	5940	5940	5940	1
689	20240329	090400	4406080	5960	5960	5960	5960	0
690	20240329	090300	4406080	5960	5960	5960	5960	1
691	20240329	090200	4400120	5960	5960	5960	5960	2
692	20240329	090100	4388200	5930	5930	5930	5930	0
693	20240329	090000	4388200	5930	5930	5930	5930	740