KissMeData/300720/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	203600	352298080	12300	12300	12300	12300	1801
3	20240329	203500	352298080	12300	12300	12300	12300	0
4	20240329	203400	352298080	12300	12300	12300	12300	0
5	20240329	203300	352298080	12300	12300	12300	12300	0
6	20240329	203200	352298080	12300	12300	12300	12300	0
7	20240329	203100	352298080	12300	12300	12300	12300	0
8	20240329	203000	352298080	12300	12300	12300	12300	0
9	20240329	202900	352298080	12300	12300	12300	12300	0
10	20240329	202800	352298080	12300	12300	12300	12300	0
11	20240329	202700	352298080	12300	12300	12300	12300	0
12	20240329	202600	352298080	12300	12300	12300	12300	0
13	20240329	202500	352298080	12300	12300	12300	12300	0
14	20240329	202400	352298080	12300	12300	12300	12300	0
15	20240329	202300	352298080	12300	12300	12300	12300	0
16	20240329	202200	352298080	12300	12300	12300	12300	0
17	20240329	202100	352298080	12300	12300	12300	12300	0
18	20240329	202000	352298080	12300	12300	12300	12300	0
19	20240329	201900	352298080	12300	12300	12300	12300	0
20	20240329	201800	352298080	12300	12300	12300	12300	0
21	20240329	201700	352298080	12300	12300	12300	12300	0
22	20240329	201600	352298080	12300	12300	12300	12300	0
23	20240329	201500	352298080	12300	12300	12300	12300	0
24	20240329	201400	352298080	12300	12300	12300	12300	0
25	20240329	201300	352298080	12300	12300	12300	12300	0
26	20240329	201200	352298080	12300	12300	12300	12300	0
27	20240329	201100	352298080	12300	12300	12300	12300	0
28	20240329	201000	352298080	12300	12300	12300	12300	0
29	20240329	200900	352298080	12300	12300	12300	12300	0
30	20240329	200800	352298080	12300	12300	12300	12300	0
31	20240329	200700	352298080	12300	12300	12300	12300	0
32	20240329	200600	352298080	12300	12300	12300	12300	1801
33	20240329	200500	352298080	12300	12300	12300	12300	0
34	20240329	200400	352298080	12300	12300	12300	12300	0
35	20240329	200300	352298080	12300	12300	12300	12300	0
36	20240329	200200	352298080	12300	12300	12300	12300	0
37	20240329	200100	352298080	12300	12300	12300	12300	0
38	20240329	200000	352298080	12300	12300	12300	12300	0
39	20240329	195900	352298080	12300	12300	12300	12300	0
40	20240329	195800	352298080	12300	12300	12300	12300	0
41	20240329	195700	352298080	12300	12300	12300	12300	0
42	20240329	195600	352298080	12300	12300	12300	12300	0
43	20240329	195500	352298080	12300	12300	12300	12300	0
44	20240329	195400	352298080	12300	12300	12300	12300	0
45	20240329	195300	352298080	12300	12300	12300	12300	0
46	20240329	195200	352298080	12300	12300	12300	12300	0
47	20240329	195100	352298080	12300	12300	12300	12300	0
48	20240329	195000	352298080	12300	12300	12300	12300	0
49	20240329	194900	352298080	12300	12300	12300	12300	0
50	20240329	194800	352298080	12300	12300	12300	12300	0
51	20240329	194700	352298080	12300	12300	12300	12300	0
52	20240329	194600	352298080	12300	12300	12300	12300	0
53	20240329	194500	352298080	12300	12300	12300	12300	0
54	20240329	194400	352298080	12300	12300	12300	12300	0
55	20240329	194300	352298080	12300	12300	12300	12300	0
56	20240329	194200	352298080	12300	12300	12300	12300	0
57	20240329	194100	352298080	12300	12300	12300	12300	0
58	20240329	194000	352298080	12300	12300	12300	12300	0
59	20240329	193900	352298080	12300	12300	12300	12300	0
60	20240329	193800	352298080	12300	12300	12300	12300	0
61	20240329	193700	352298080	12300	12300	12300	12300	0
62	20240329	193600	352298080	12300	12300	12300	12300	1801
63	20240329	193500	352298080	12300	12300	12300	12300	0
64	20240329	193400	352298080	12300	12300	12300	12300	0
65	20240329	193300	352298080	12300	12300	12300	12300	0
66	20240329	193200	352298080	12300	12300	12300	12300	0
67	20240329	193100	352298080	12300	12300	12300	12300	0
68	20240329	193000	352298080	12300	12300	12300	12300	0
69	20240329	192900	352298080	12300	12300	12300	12300	0
70	20240329	192800	352298080	12300	12300	12300	12300	0
71	20240329	192700	352298080	12300	12300	12300	12300	0
72	20240329	192600	352298080	12300	12300	12300	12300	0
73	20240329	192500	352298080	12300	12300	12300	12300	0
74	20240329	192400	352298080	12300	12300	12300	12300	0
75	20240329	192300	352298080	12300	12300	12300	12300	0
76	20240329	192200	352298080	12300	12300	12300	12300	0
77	20240329	192100	352298080	12300	12300	12300	12300	0
78	20240329	192000	352298080	12300	12300	12300	12300	0
79	20240329	191900	352298080	12300	12300	12300	12300	0
80	20240329	191800	352298080	12300	12300	12300	12300	0
81	20240329	191700	352298080	12300	12300	12300	12300	0
82	20240329	191600	352298080	12300	12300	12300	12300	0
83	20240329	191500	352298080	12300	12300	12300	12300	0
84	20240329	191400	352298080	12300	12300	12300	12300	0
85	20240329	191300	352298080	12300	12300	12300	12300	0
86	20240329	191200	352298080	12300	12300	12300	12300	0
87	20240329	191100	352298080	12300	12300	12300	12300	0
88	20240329	191000	352298080	12300	12300	12300	12300	0
89	20240329	190900	352298080	12300	12300	12300	12300	0
90	20240329	190800	352298080	12300	12300	12300	12300	0
91	20240329	190700	352298080	12300	12300	12300	12300	0
92	20240329	190600	352298080	12300	12300	12300	12300	1801
93	20240329	190500	352298080	12300	12300	12300	12300	0
94	20240329	190400	352298080	12300	12300	12300	12300	0
95	20240329	190300	352298080	12300	12300	12300	12300	0
96	20240329	190200	352298080	12300	12300	12300	12300	0
97	20240329	190100	352298080	12300	12300	12300	12300	0
98	20240329	190000	352298080	12300	12300	12300	12300	0
99	20240329	185900	352298080	12300	12300	12300	12300	0
100	20240329	185800	352298080	12300	12300	12300	12300	0
101	20240329	185700	352298080	12300	12300	12300	12300	0
102	20240329	185600	352298080	12300	12300	12300	12300	0
103	20240329	185500	352298080	12300	12300	12300	12300	0
104	20240329	185400	352298080	12300	12300	12300	12300	0
105	20240329	185300	352298080	12300	12300	12300	12300	0
106	20240329	185200	352298080	12300	12300	12300	12300	0
107	20240329	185100	352298080	12300	12300	12300	12300	0
108	20240329	185000	352298080	12300	12300	12300	12300	0
109	20240329	184900	352298080	12300	12300	12300	12300	0
110	20240329	184800	352298080	12300	12300	12300	12300	0
111	20240329	184700	352298080	12300	12300	12300	12300	0
112	20240329	184600	352298080	12300	12300	12300	12300	0
113	20240329	184500	352298080	12300	12300	12300	12300	0
114	20240329	184400	352298080	12300	12300	12300	12300	0
115	20240329	184300	352298080	12300	12300	12300	12300	0
116	20240329	184200	352298080	12300	12300	12300	12300	0
117	20240329	184100	352298080	12300	12300	12300	12300	0
118	20240329	184000	352298080	12300	12300	12300	12300	0
119	20240329	183900	352298080	12300	12300	12300	12300	0
120	20240329	183800	352298080	12300	12300	12300	12300	0
121	20240329	183700	352298080	12300	12300	12300	12300	0
122	20240329	183600	352298080	12300	12300	12300	12300	1801
123	20240329	183500	352298080	12300	12300	12300	12300	0
124	20240329	183400	352298080	12300	12300	12300	12300	0
125	20240329	183300	352298080	12300	12300	12300	12300	0
126	20240329	183200	352298080	12300	12300	12300	12300	0
127	20240329	183100	352298080	12300	12300	12300	12300	0
128	20240329	183000	352298080	12300	12300	12300	12300	0
129	20240329	182900	352298080	12300	12300	12300	12300	0
130	20240329	182800	352298080	12300	12300	12300	12300	0
131	20240329	182700	352298080	12300	12300	12300	12300	0
132	20240329	182600	352298080	12300	12300	12300	12300	0
133	20240329	182500	352298080	12300	12300	12300	12300	0
134	20240329	182400	352298080	12300	12300	12300	12300	0
135	20240329	182300	352298080	12300	12300	12300	12300	0
136	20240329	182200	352298080	12300	12300	12300	12300	0
137	20240329	182100	352298080	12300	12300	12300	12300	0
138	20240329	182000	352298080	12300	12300	12300	12300	0
139	20240329	181900	352298080	12300	12300	12300	12300	0
140	20240329	181800	352298080	12300	12300	12300	12300	0
141	20240329	181700	352298080	12300	12300	12300	12300	0
142	20240329	181600	352298080	12300	12300	12300	12300	0
143	20240329	181500	352298080	12300	12300	12300	12300	0
144	20240329	181400	352298080	12300	12300	12300	12300	0
145	20240329	181300	352298080	12300	12300	12300	12300	0
146	20240329	181200	352298080	12300	12300	12300	12300	0
147	20240329	181100	352298080	12300	12300	12300	12300	0
148	20240329	181000	352298080	12300	12300	12300	12300	0
149	20240329	180900	352298080	12300	12300	12300	12300	0
150	20240329	180800	352298080	12300	12300	12300	12300	0
151	20240329	180700	352298080	12300	12300	12300	12300	0
152	20240329	180600	352298080	12300	12300	12300	12300	1801
153	20240329	180500	352298080	12300	12300	12300	12300	0
154	20240329	180400	352298080	12300	12300	12300	12300	0
155	20240329	180300	352298080	12300	12300	12300	12300	0
156	20240329	180200	352298080	12300	12300	12300	12300	0
157	20240329	180100	352298080	12300	12300	12300	12300	0
158	20240329	180000	352298080	12300	12300	12300	12300	0
159	20240329	175900	352298080	12300	12300	12300	12300	0
160	20240329	175800	352298080	12300	12300	12300	12300	0
161	20240329	175700	352298080	12300	12300	12300	12300	0
162	20240329	175600	352298080	12300	12300	12300	12300	0
163	20240329	175500	352298080	12300	12300	12300	12300	0
164	20240329	175400	352298080	12300	12300	12300	12300	0
165	20240329	175300	352298080	12300	12300	12300	12300	0
166	20240329	175200	352298080	12300	12300	12300	12300	0
167	20240329	175100	352298080	12300	12300	12300	12300	0
168	20240329	175000	352298080	12300	12300	12300	12300	0
169	20240329	174900	352298080	12300	12300	12300	12300	0
170	20240329	174800	352298080	12300	12300	12300	12300	0
171	20240329	174700	352298080	12300	12300	12300	12300	0
172	20240329	174600	352298080	12300	12300	12300	12300	0
173	20240329	174500	352298080	12300	12300	12300	12300	0
174	20240329	174400	352298080	12300	12300	12300	12300	0
175	20240329	174300	352298080	12300	12300	12300	12300	0
176	20240329	174200	352298080	12300	12300	12300	12300	0
177	20240329	174100	352298080	12300	12300	12300	12300	0
178	20240329	174000	352298080	12300	12300	12300	12300	0
179	20240329	173900	352298080	12300	12300	12300	12300	0
180	20240329	173800	352298080	12300	12300	12300	12300	0
181	20240329	173700	352298080	12300	12300	12300	12300	0
182	20240329	173600	352298080	12300	12300	12300	12300	1801
183	20240329	173500	352298080	12300	12300	12300	12300	0
184	20240329	173400	352298080	12300	12300	12300	12300	0
185	20240329	173300	352298080	12300	12300	12300	12300	0
186	20240329	173200	352298080	12300	12300	12300	12300	0
187	20240329	173100	352298080	12300	12300	12300	12300	0
188	20240329	173000	352298080	12300	12300	12300	12300	0
189	20240329	172900	352298080	12300	12300	12300	12300	0
190	20240329	172800	352298080	12300	12300	12300	12300	0
191	20240329	172700	352298080	12300	12300	12300	12300	0
192	20240329	172600	352298080	12300	12300	12300	12300	0
193	20240329	172500	352298080	12300	12300	12300	12300	0
194	20240329	172400	352298080	12300	12300	12300	12300	0
195	20240329	172300	352298080	12300	12300	12300	12300	0
196	20240329	172200	352298080	12300	12300	12300	12300	0
197	20240329	172100	352298080	12300	12300	12300	12300	0
198	20240329	172000	352298080	12300	12300	12300	12300	0
199	20240329	171900	352298080	12300	12300	12300	12300	0
200	20240329	171800	352298080	12300	12300	12300	12300	0
201	20240329	171700	352298080	12300	12300	12300	12300	0
202	20240329	171600	352298080	12300	12300	12300	12300	0
203	20240329	171500	352298080	12300	12300	12300	12300	0
204	20240329	171400	352298080	12300	12300	12300	12300	0
205	20240329	171300	352298080	12300	12300	12300	12300	0
206	20240329	171200	352298080	12300	12300	12300	12300	0
207	20240329	171100	352298080	12300	12300	12300	12300	0
208	20240329	171000	352298080	12300	12300	12300	12300	0
209	20240329	170900	352298080	12300	12300	12300	12300	0
210	20240329	170800	352298080	12300	12300	12300	12300	0
211	20240329	170700	352298080	12300	12300	12300	12300	0
212	20240329	170600	352298080	12300	12300	12300	12300	1801
213	20240329	170500	352298080	12300	12300	12300	12300	0
214	20240329	170400	352298080	12300	12300	12300	12300	0
215	20240329	170300	352298080	12300	12300	12300	12300	0
216	20240329	170200	352298080	12300	12300	12300	12300	0
217	20240329	170100	352298080	12300	12300	12300	12300	0
218	20240329	170000	352298080	12300	12300	12300	12300	0
219	20240329	165900	352298080	12300	12300	12300	12300	0
220	20240329	165800	352298080	12300	12300	12300	12300	0
221	20240329	165700	352298080	12300	12300	12300	12300	0
222	20240329	165600	352298080	12300	12300	12300	12300	0
223	20240329	165500	352298080	12300	12300	12300	12300	0
224	20240329	165400	352298080	12300	12300	12300	12300	0
225	20240329	165300	352298080	12300	12300	12300	12300	0
226	20240329	165200	352298080	12300	12300	12300	12300	0
227	20240329	165100	352298080	12300	12300	12300	12300	0
228	20240329	165000	352298080	12300	12300	12300	12300	0
229	20240329	164900	352298080	12300	12300	12300	12300	0
230	20240329	164800	352298080	12300	12300	12300	12300	0
231	20240329	164700	352298080	12300	12300	12300	12300	0
232	20240329	164600	352298080	12300	12300	12300	12300	0
233	20240329	164500	352298080	12300	12300	12300	12300	0
234	20240329	164400	352298080	12300	12300	12300	12300	0
235	20240329	164300	352298080	12300	12300	12300	12300	0
236	20240329	164200	352298080	12300	12300	12300	12300	0
237	20240329	164100	352298080	12300	12300	12300	12300	0
238	20240329	164000	352298080	12300	12300	12300	12300	0
239	20240329	163900	352298080	12300	12300	12300	12300	0
240	20240329	163800	352298080	12300	12300	12300	12300	0
241	20240329	163700	352298080	12300	12300	12300	12300	0
242	20240329	163600	352298080	12300	12300	12300	12300	1801
243	20240329	163500	352298080	12300	12300	12300	12300	0
244	20240329	163400	352298080	12300	12300	12300	12300	0
245	20240329	163300	352298080	12300	12300	12300	12300	0
246	20240329	163200	352298080	12300	12300	12300	12300	0
247	20240329	163100	352298080	12300	12300	12300	12300	0
248	20240329	163000	352298080	12300	12300	12300	12300	0
249	20240329	162900	352298080	12300	12300	12300	12300	0
250	20240329	162800	352298080	12300	12300	12300	12300	0
251	20240329	162700	352298080	12300	12300	12300	12300	0
252	20240329	162600	352298080	12300	12300	12300	12300	0
253	20240329	162500	352298080	12300	12300	12300	12300	0
254	20240329	162400	352298080	12300	12300	12300	12300	0
255	20240329	162300	352298080	12300	12300	12300	12300	0
256	20240329	162200	352298080	12300	12300	12300	12300	0
257	20240329	162100	352298080	12300	12300	12300	12300	0
258	20240329	162000	352298080	12300	12300	12300	12300	0
259	20240329	161900	352298080	12300	12300	12300	12300	0
260	20240329	161800	352298080	12300	12300	12300	12300	0
261	20240329	161700	352298080	12300	12300	12300	12300	0
262	20240329	161600	352298080	12300	12300	12300	12300	0
263	20240329	161500	352298080	12300	12300	12300	12300	0
264	20240329	161400	352298080	12300	12300	12300	12300	0
265	20240329	161300	352298080	12300	12300	12300	12300	0
266	20240329	161200	352298080	12300	12300	12300	12300	0
267	20240329	161100	352298080	12300	12300	12300	12300	0
268	20240329	161000	352298080	12300	12300	12300	12300	0
269	20240329	160900	352298080	12300	12300	12300	12300	0
270	20240329	160800	352298080	12300	12300	12300	12300	0
271	20240329	160700	352298080	12300	12300	12300	12300	0
272	20240329	160600	352298080	12300	12300	12300	12300	1801
273	20240329	160500	352298080	12300	12300	12300	12300	0
274	20240329	160400	352298080	12300	12300	12300	12300	0
275	20240329	160300	352298080	12300	12300	12300	12300	0
276	20240329	160200	352298080	12300	12300	12300	12300	0
277	20240329	160100	352298080	12300	12300	12300	12300	0
278	20240329	160000	352298080	12300	12300	12300	12300	0
279	20240329	155900	352298080	12300	12300	12300	12300	0
280	20240329	155800	352298080	12300	12300	12300	12300	0
281	20240329	155700	352298080	12300	12300	12300	12300	0
282	20240329	155600	352298080	12300	12300	12300	12300	0
283	20240329	155500	352298080	12300	12300	12300	12300	0
284	20240329	155400	352298080	12300	12300	12300	12300	0
285	20240329	155300	352298080	12300	12300	12300	12300	0
286	20240329	155200	352298080	12300	12300	12300	12300	0
287	20240329	155100	352298080	12300	12300	12300	12300	0
288	20240329	155000	352298080	12300	12300	12300	12300	0
289	20240329	154900	352298080	12300	12300	12300	12300	0
290	20240329	154800	352298080	12300	12300	12300	12300	0
291	20240329	154700	352298080	12300	12300	12300	12300	0
292	20240329	154600	352298080	12300	12300	12300	12300	0
293	20240329	154500	352298080	12300	12300	12300	12300	0
294	20240329	154400	352298080	12300	12300	12300	12300	0
295	20240329	154300	352298080	12300	12300	12300	12300	0
296	20240329	154200	352298080	12300	12300	12300	12300	0
297	20240329	154100	352298080	12300	12300	12300	12300	0
298	20240329	154000	352298080	12300	12300	12300	12300	0
299	20240329	153900	352298080	12300	12300	12300	12300	0
300	20240329	153800	352298080	12300	12300	12300	12300	0
301	20240329	153700	352298080	12300	12300	12300	12300	0
302	20240329	153600	352298080	12300	12300	12300	12300	1801
303	20240329	153500	352298080	12300	12300	12300	12300	0
304	20240329	153400	352298080	12300	12300	12300	12300	0
305	20240329	153300	352298080	12300	12300	12300	12300	0
306	20240329	153200	352298080	12300	12300	12300	12300	0
307	20240329	153100	352298080	12300	12300	12300	12300	0
308	20240329	153000	352298080	12300	12300	12300	12300	1801
309	20240329	152900	330145780	12310	12310	12310	12310	0
310	20240329	152800	330145780	12310	12310	12310	12310	0
311	20240329	152700	330145780	12310	12310	12310	12310	0
312	20240329	152600	330145780	12310	12310	12310	12310	0
313	20240329	152500	330145780	12310	12310	12310	12310	0
314	20240329	152400	330145780	12310	12310	12310	12310	0
315	20240329	152300	330145780	12310	12310	12310	12310	0
316	20240329	152200	330145780	12310	12310	12310	12310	0
317	20240329	152100	330145780	12310	12310	12310	12310	0
318	20240329	152000	330145780	12310	12310	12310	12310	0
319	20240329	151900	330145780	12310	12310	12310	12310	52
320	20240329	151800	329505660	12310	12310	12310	12310	111
321	20240329	151700	328139250	12320	12320	12320	12320	0
322	20240329	151600	328139250	12320	12320	12320	12320	10
323	20240329	151500	328016050	12310	12310	12310	12310	18
324	20240329	151400	327794470	12320	12320	12320	12320	1
325	20240329	151300	327782150	12310	12310	12310	12310	0
326	20240329	151200	327782150	12310	12320	12320	12310	170
327	20240329	151100	325689440	12310	12310	12310	12310	0
328	20240329	151000	325689440	12310	12310	12310	12310	101
329	20240329	150900	324446130	12310	12320	12320	12310	73
330	20240329	150800	323547490	12300	12300	12300	12300	0
331	20240329	150700	323547490	12300	12300	12300	12300	0
332	20240329	150600	323547490	12300	12300	12300	12300	0
333	20240329	150500	323547490	12300	12300	12300	12300	0
334	20240329	150400	323547490	12300	12300	12300	12300	203
335	20240329	150300	321050590	12310	12310	12310	12310	2
336	20240329	150200	321025970	12310	12310	12310	12310	181
337	20240329	150100	318797860	12310	12310	12310	12310	24
338	20240329	150000	318502420	12320	12320	12320	12320	8
339	20240329	145900	318403860	12320	12310	12320	12310	67
340	20240329	145800	317579080	12310	12310	12310	12310	90
341	20240329	145700	316471180	12310	12310	12310	12310	0
342	20240329	145600	316471180	12310	12310	12310	12310	13
343	20240329	145500	316311150	12310	12310	12310	12310	40
344	20240329	145400	315818750	12310	12310	12310	12310	51
345	20240329	145300	315190940	12310	12310	12310	12310	15
346	20240329	145200	315006290	12310	12310	12310	12310	0
347	20240329	145100	315006290	12310	12310	12310	12310	86
348	20240329	145000	313947630	12310	12310	12310	12310	1
349	20240329	144900	313935320	12300	12310	12310	12300	166
350	20240329	144800	311891870	12310	12310	12310	12310	7
351	20240329	144700	311805700	12310	12310	12310	12310	50
352	20240329	144600	311190200	12310	12310	12310	12310	53
353	20240329	144500	310537770	12310	12310	12310	12300	23
354	20240329	144400	310254650	12310	12310	12310	12310	0
355	20240329	144300	310254650	12310	12310	12310	12310	8
356	20240329	144200	310156170	12310	12310	12310	12310	1
357	20240329	144100	310143860	12310	12310	12310	12310	8
358	20240329	144000	310045380	12310	12310	12310	12310	0
359	20240329	143900	310045380	12310	12310	12310	12310	12
360	20240329	143800	309897660	12310	12310	12310	12300	64
361	20240329	143700	309110420	12310	12330	12330	12310	364
362	20240329	143600	304626410	12320	12320	12320	12320	11
363	20240329	143500	304490890	12330	12330	12330	12330	10
364	20240329	143400	304367590	12330	12320	12330	12320	10
365	20240329	143300	304244300	12330	12330	12330	12330	0
366	20240329	143200	304244300	12330	12330	12330	12330	0
367	20240329	143100	304244300	12330	12330	12330	12330	18
368	20240329	143000	304022360	12330	12330	12330	12330	63
369	20240329	142900	303245570	12330	12320	12330	12320	231
370	20240329	142800	300399550	12330	12330	12330	12330	0
371	20240329	142700	300399550	12330	12350	12350	12330	71
372	20240329	142600	299523960	12350	12350	12350	12350	1
373	20240329	142500	299511610	12340	12330	12340	12330	13
374	20240329	142400	299351200	12330	12330	12330	12330	10
375	20240329	142300	299227900	12310	12310	12310	12310	330
376	20240329	142200	295165600	12310	12310	12310	12310	8
377	20240329	142100	295067120	12310	12310	12310	12310	0
378	20240329	142000	295067120	12310	12310	12310	12310	101
379	20240329	141900	293823810	12300	12310	12310	12300	171
380	20240329	141800	291719800	12310	12310	12310	12310	10
381	20240329	141700	291596700	12310	12310	12330	12310	25
382	20240329	141600	291288810	12310	12310	12310	12310	63
383	20240329	141500	290513280	12300	12310	12310	12300	8
384	20240329	141400	290414810	12300	12300	12300	12300	3
385	20240329	141300	290377910	12310	12320	12320	12310	75
386	20240329	141200	289454040	12320	12310	12320	12310	7
387	20240329	141100	289367860	12310	12310	12310	12310	6
388	20240329	141000	289294000	12310	12300	12310	12300	238
389	20240329	140900	286366220	12300	12310	12310	12300	70
390	20240329	140800	285504600	12310	12310	12310	12310	240
391	20240329	140700	282550200	12300	12310	12310	12300	29
392	20240329	140600	282193310	12310	12330	12330	12310	11
393	20240329	140500	282057700	12310	12320	12320	12300	1007
394	20240329	140400	269661500	12320	12320	12320	12320	0
395	20240329	140300	269661500	12320	12320	12320	12320	1
396	20240329	140200	269649180	12320	12320	12320	12320	73
397	20240329	140100	268749820	12320	12320	12320	12320	2
398	20240329	140000	268725180	12320	12330	12330	12320	268
399	20240329	135900	265423330	12350	12360	12360	12350	219
400	20240329	135800	262718060	12360	12360	12360	12360	8
401	20240329	135700	262619180	12360	12360	12360	12360	10
402	20240329	135600	262495580	12350	12330	12350	12330	185
403	20240329	135500	260214470	12330	12330	12330	12330	153
404	20240329	135400	258327980	12330	12330	12330	12330	0
405	20240329	135300	258327980	12330	12330	12330	12330	11
406	20240329	135200	258192350	12330	12330	12330	12320	160
407	20240329	135100	256219580	12330	12330	12330	12330	7
408	20240329	135000	256133270	12320	12320	12320	12320	0
409	20240329	134900	256133270	12320	12320	12320	12320	0
410	20240329	134800	256133270	12320	12330	12330	12320	335
411	20240329	134700	252005340	12330	12330	12330	12330	2
412	20240329	134600	251980680	12320	12320	12320	12320	1
413	20240329	134500	251968360	12330	12330	12330	12330	71
414	20240329	134400	251092930	12330	12330	12330	12330	0
415	20240329	134300	251092930	12330	12330	12330	12330	11
416	20240329	134200	250957300	12330	12330	12330	12330	3
417	20240329	134100	250920310	12330	12330	12330	12330	70
418	20240329	134000	250057210	12320	12320	12320	12320	1
419	20240329	133900	250044890	12330	12330	12330	12330	1
420	20240329	133800	250032560	12330	12330	12330	12330	70
421	20240329	133700	249169460	12330	12330	12330	12330	0
422	20240329	133600	249169460	12330	12330	12330	12330	9
423	20240329	133500	249058490	12330	12330	12330	12330	0
424	20240329	133400	249058490	12330	12320	12330	12320	75
425	20240329	133300	248133860	12330	12330	12330	12330	8
426	20240329	133200	248035220	12330	12330	12330	12330	20
427	20240329	133100	247788620	12330	12330	12330	12330	70
428	20240329	133000	246925520	12330	12330	12330	12330	1
429	20240329	132900	246913190	12330	12330	12330	12330	10
430	20240329	132800	246789890	12330	12330	12330	12330	73
431	20240329	132700	245889800	12330	12330	12330	12330	0
432	20240329	132600	245889800	12330	12330	12330	12330	9
433	20240329	132500	245778830	12330	12330	12330	12330	1
434	20240329	132400	245766500	12330	12330	12330	12330	115
435	20240329	132300	244348550	12330	12330	12330	12330	0
436	20240329	132200	244348550	12330	12340	12340	12330	121
437	20240329	132100	242856560	12350	12350	12350	12350	80
438	20240329	132000	241868560	12360	12360	12360	12360	0
439	20240329	131900	241868560	12360	12350	12360	12350	17
440	20240329	131800	241658570	12350	12350	12350	12350	2
441	20240329	131700	241633870	12350	12350	12350	12350	130
442	20240329	131600	240028370	12350	12350	12350	12350	9
443	20240329	131500	239917220	12340	12330	12340	12320	657
444	20240329	131400	231816270	12340	12340	12340	12340	70
445	20240329	131300	230952470	12340	12340	12340	12340	0
446	20240329	131200	230952470	12340	12340	12340	12340	11
447	20240329	131100	230816730	12340	12330	12340	12330	12
448	20240329	131000	230668760	12340	12340	12340	12340	62
449	20240329	130900	229903680	12340	12340	12340	12340	47
450	20240329	130800	229323700	12340	12340	12340	12340	0
451	20240329	130700	229323700	12340	12340	12340	12340	179
452	20240329	130600	227114840	12340	12340	12340	12340	31
453	20240329	130500	226732300	12350	12340	12350	12340	190
454	20240329	130400	224387600	12340	12340	12340	12340	829
455	20240329	130300	214157740	12340	12340	12340	12340	0
456	20240329	130200	214157740	12340	12340	12340	12340	39
457	20240329	130100	213676480	12340	12340	12340	12340	0
458	20240329	130000	213676480	12340	12350	12350	12340	141
459	20240329	125900	211936420	12350	12350	12350	12340	22
460	20240329	125800	211664840	12350	12350	12350	12350	5
461	20240329	125700	211603090	12350	12360	12360	12340	182
462	20240329	125600	209354780	12360	12350	12360	12350	294
463	20240329	125500	205723830	12360	12360	12360	12360	6
464	20240329	125400	205649670	12360	12360	12360	12360	402
465	20240329	125300	200680950	12360	12360	12360	12360	69
466	20240329	125200	199828110	12360	12360	12360	12360	14
467	20240329	125100	199655070	12360	12370	12370	12360	155
468	20240329	125000	197739260	12370	12370	12370	12370	65
469	20240329	124900	196935210	12360	12370	12370	12360	18
470	20240329	124800	196712660	12370	12360	12370	12360	142
471	20240329	124700	194957510	12370	12370	12370	12370	6
472	20240329	124600	194883290	12370	12370	12370	12370	65
473	20240329	124500	194079240	12370	12370	12370	12370	8
474	20240329	124400	193980280	12370	12370	12370	12370	5
475	20240329	124300	193918430	12370	12370	12370	12370	67
476	20240329	124200	193089640	12370	12370	12370	12370	12
477	20240329	124100	192941200	12370	12360	12370	12360	92
478	20240329	124000	191803980	12360	12370	12370	12360	5
479	20240329	123900	191742150	12370	12370	12370	12370	70
480	20240329	123800	190876250	12370	12370	12370	12370	4
481	20240329	123700	190826770	12370	12370	12370	12370	5
482	20240329	123600	190764920	12370	12370	12370	12370	66
483	20240329	123500	189948500	12370	12390	12390	12370	69
484	20240329	123400	189094300	12390	12390	12390	12390	5
485	20240329	123300	189032350	12380	12390	12390	12380	78
486	20240329	123200	188066020	12390	12390	12390	12390	7
487	20240329	123100	187979290	12390	12390	12390	12390	14
488	20240329	123000	187805830	12400	12400	12400	12400	9
489	20240329	122900	187694230	12420	12410	12420	12410	97
490	20240329	122800	186490420	12410	12410	12410	12410	5
491	20240329	122700	186428370	12410	12410	12410	12410	6
492	20240329	122600	186353910	12410	12400	12410	12400	67
493	20240329	122500	185523080	12400	12400	12400	12400	6
494	20240329	122400	185448680	12400	12400	12400	12400	3
495	20240329	122300	185411480	12400	12400	12400	12400	9
496	20240329	122200	185299880	12400	12400	12400	12400	65
497	20240329	122100	184493880	12400	12400	12400	12400	10
498	20240329	122000	184369880	12400	12400	12400	12400	2
499	20240329	121900	184345080	12400	12390	12400	12390	116
500	20240329	121800	182907170	12400	12400	12410	12400	135
501	20240329	121700	181233140	12410	12410	12410	12410	11
502	20240329	121600	181096630	12410	12410	12410	12410	6
503	20240329	121500	181022170	12400	12400	12410	12400	25
504	20240329	121400	180712090	12410	12410	12410	12410	0
505	20240329	121300	180712090	12410	12410	12410	12400	69
506	20240329	121200	179856410	12410	12400	12410	12400	35
507	20240329	121100	179422090	12400	12400	12420	12400	10
508	20240329	121000	179297990	12420	12400	12420	12400	5
509	20240329	120900	179235910	12400	12390	12420	12390	12
510	20240329	120800	179086930	12380	12410	12410	12380	62
511	20240329	120700	178318640	12420	12400	12420	12400	12
512	20240329	120600	178169700	12400	12390	12400	12390	3
513	20240329	120500	178132520	12400	12390	12400	12390	74
514	20240329	120400	177215640	12390	12390	12390	12390	4
515	20240329	120300	177166080	12420	12420	12420	12420	3
516	20240329	120200	177128820	12400	12390	12420	12390	6
517	20240329	120100	177054390	12380	12380	12380	12380	118
518	20240329	120000	175593550	12380	12360	12380	12360	34
519	20240329	115900	175173050	12360	12380	12380	12360	86
520	20240329	115800	174108710	12380	12370	12380	12370	80
521	20240329	115700	173118400	12370	12360	12380	12360	10
522	20240329	115600	172994770	12380	12360	12380	12360	16
523	20240329	115500	172796870	12360	12360	12380	12360	21
524	20240329	115400	172537230	12380	12350	12380	12350	42
525	20240329	115300	172018020	12360	12350	12380	12350	9
526	20240329	115200	171906760	12380	12360	12400	12360	123
527	20240329	115100	170386240	12380	12410	12410	12380	2
528	20240329	115000	170361450	12400	12380	12400	12360	18
529	20240329	114900	170138740	12380	12390	12450	12350	53
530	20240329	114800	169482300	12400	12380	12440	12360	664
531	20240329	114700	161255970	12390	12380	12390	12380	99
532	20240329	114600	160030300	12380	12390	12390	12350	1078
533	20240329	114500	146708310	12380	12390	12390	12380	10
534	20240329	114400	146584500	12390	12390	12390	12380	114
535	20240329	114300	145172210	12390	12390	12400	12390	20
536	20240329	114200	144924370	12390	12400	12400	12390	16
537	20240329	114100	144726060	12390	12380	12400	12380	22
538	20240329	114000	144453530	12400	12390	12400	12390	59
539	20240329	113900	143722450	12400	12400	12410	12400	62
540	20240329	113800	142953640	12410	12400	12410	12400	31
541	20240329	113700	142569170	12410	12400	12410	12400	18
542	20240329	113600	142345930	12410	12410	12430	12410	59
543	20240329	113500	141613640	12410	12420	12450	12410	14
544	20240329	113400	141439760	12440	12410	12440	12410	47
545	20240329	113300	140856430	12410	12410	12410	12400	21
546	20240329	113200	140595990	12400	12400	12410	12400	35
547	20240329	113100	140161900	12410	12390	12410	12390	21
548	20240329	113000	139901550	12400	12400	12400	12400	12
549	20240329	112900	139752750	12410	12410	12410	12400	42
550	20240329	112800	139231620	12410	12400	12410	12400	100
551	20240329	112700	137991580	12400	12390	12400	12380	27
552	20240329	112600	137657050	12390	12400	12400	12390	16
553	20240329	112500	137458740	12400	12390	12400	12390	17
554	20240329	112400	137248060	12400	12370	12400	12370	28
555	20240329	112300	136901380	12380	12390	12390	12380	11
556	20240329	112200	136765150	12400	12380	12400	12380	16
557	20240329	112100	136566960	12380	12380	12400	12380	40
558	20240329	112000	136071670	12380	12380	12380	12370	28
559	20240329	111900	135725120	12370	12360	12380	12360	65
560	20240329	111800	134921320	12360	12370	12370	12360	27
561	20240329	111700	134587520	12360	12360	12360	12360	39
562	20240329	111600	134105480	12360	12350	12370	12350	34
563	20240329	111500	133685400	12360	12350	12360	12350	12
564	20240329	111400	133537170	12350	12360	12370	12350	79
565	20240329	111300	132560710	12360	12330	12360	12330	26
566	20240329	111200	132240080	12340	12360	12370	12340	27
567	20240329	111100	131906720	12340	12340	12340	12340	19
568	20240329	111000	131672260	12360	12370	12370	12360	73
569	20240329	110900	130769330	12360	12340	12370	12340	27
570	20240329	110800	130435990	12360	12340	12360	12340	26
571	20240329	110700	130114790	12350	12330	12360	12330	24
572	20240329	110600	129818570	12340	12350	12370	12330	117
573	20240329	110500	128374730	12330	12340	12340	12330	9
574	20240329	110400	128263720	12370	12350	12370	12340	202
575	20240329	110300	125769540	12350	12330	12350	12330	14
576	20240329	110200	125596820	12350	12350	12360	12340	19
577	20240329	110100	125362250	12350	12360	12370	12350	135
578	20240329	110000	123693720	12350	12340	12350	12340	57
579	20240329	105900	122989800	12330	12330	12330	12330	8
580	20240329	105800	122891160	12330	12330	12340	12330	27
581	20240329	105700	122558240	12350	12330	12350	12330	18
582	20240329	105600	122336280	12330	12330	12330	12330	409
583	20240329	105500	117293310	12330	12330	12330	12330	21
584	20240329	105400	117034380	12340	12340	12340	12340	21
585	20240329	105300	116775240	12350	12340	12350	12340	44
586	20240329	105200	116232270	12330	12340	12340	12330	11
587	20240329	105100	116096620	12340	12360	12360	12340	210
588	20240329	105000	113504660	12370	12380	12380	12370	34
589	20240329	104900	113084070	12380	12380	12380	12370	72
590	20240329	104800	112192800	12370	12370	12370	12370	10
591	20240329	104700	112069100	12370	12370	12370	12370	17
592	20240329	104600	111858810	12360	12370	12390	12360	30
593	20240329	104500	111487690	12360	12360	12360	12360	9
594	20240329	104400	111376450	12360	12370	12370	12360	10
595	20240329	104300	111252840	12360	12350	12360	12350	36
596	20240329	104200	110807960	12370	12370	12370	12370	25
597	20240329	104100	110498710	12350	12350	12350	12350	26
598	20240329	104000	110177610	12350	12350	12350	12350	9
599	20240329	103900	110066460	12350	12340	12360	12340	18
600	20240329	103800	109844250	12340	12340	12350	12340	20
601	20240329	103700	109597420	12340	12350	12350	12340	10
602	20240329	103600	109474010	12350	12360	12390	12350	86
603	20240329	103500	108410170	12350	12350	12380	12350	20
604	20240329	103400	108163130	12350	12350	12350	12350	9
605	20240329	103300	108051980	12350	12350	12350	12350	25
606	20240329	103200	107743230	12370	12370	12380	12360	21
607	20240329	103100	107483400	12350	12360	12390	12350	79
608	20240329	103000	106506190	12380	12350	12380	12350	20
609	20240329	102900	106259120	12350	12370	12370	12340	460
610	20240329	102800	100578340	12370	12380	12380	12370	14
611	20240329	102700	100405110	12380	12370	12380	12370	18
612	20240329	102600	100182440	12370	12390	12390	12370	11
613	20240329	102500	100046330	12380	12360	12380	12360	34
614	20240329	102400	99625980	12360	12360	12360	12360	17
615	20240329	102300	99415860	12390	12360	12390	12360	34
616	20240329	102200	98995120	12360	12350	12360	12350	187
617	20240329	102100	96683890	12350	12370	12370	12350	10
618	20240329	102000	96560310	12360	12360	12360	12360	39
619	20240329	101900	96078270	12370	12390	12390	12370	75
620	20240329	101800	95149890	12380	12370	12380	12370	17
621	20240329	101700	94939590	12380	12380	12380	12380	10
622	20240329	101600	94815790	12380	12360	12390	12360	30
623	20240329	101500	94444720	12350	12350	12350	12350	8
624	20240329	101400	94345920	12350	12350	12350	12350	18
625	20240329	101300	94123620	12380	12350	12400	12350	61
626	20240329	101200	93369040	12350	12360	12360	12350	19
627	20240329	101100	93134380	12340	12360	12360	12340	623
628	20240329	101000	85443820	12360	12360	12360	12360	9
629	20240329	100900	85332580	12370	12360	12370	12360	25
630	20240329	100800	85023570	12370	12370	12370	12370	118
631	20240329	100700	83563910	12370	12380	12390	12370	264
632	20240329	100600	80295660	12390	12390	12390	12390	52
633	20240329	100500	79651380	12390	12380	12390	12380	19
634	20240329	100400	79416060	12380	12390	12390	12380	44
635	20240329	100300	78870990	12390	12390	12390	12390	10
636	20240329	100200	78747090	12400	12390	12400	12390	11
637	20240329	100100	78610780	12390	12390	12400	12380	20
638	20240329	100000	78363070	12400	12380	12400	12380	25
639	20240329	095900	78053460	12390	12370	12390	12370	171
640	20240329	095800	75936500	12370	12360	12370	12360	225
641	20240329	095700	73153340	12360	12360	12360	12360	19
642	20240329	095600	72918500	12350	12350	12370	12350	67
643	20240329	095500	72090130	12350	12350	12350	12350	19
644	20240329	095400	71855480	12350	12350	12350	12350	9
645	20240329	095300	71744330	12360	12350	12360	12350	10
646	20240329	095200	71620820	12340	12340	12340	12340	17
647	20240329	095100	71411040	12340	12340	12340	12340	18
648	20240329	095000	71188920	12340	12340	12340	12340	26
649	20240329	094900	70868080	12340	12340	12340	12340	17
650	20240329	094800	70658300	12340	12340	12340	12340	8
651	20240329	094700	70559580	12340	12340	12350	12340	110
652	20240329	094600	69202120	12340	12340	12340	12340	17
653	20240329	094500	68992340	12340	12350	12350	12340	643
654	20240329	094400	61054080	12360	12360	12360	12350	17
655	20240329	094300	60844050	12360	12370	12380	12360	12
656	20240329	094200	60695680	12350	12350	12350	12350	107
657	20240329	094100	59374230	12350	12350	12350	12350	17
658	20240329	094000	59164280	12370	12350	12370	12350	11
659	20240329	093900	59028370	12370	12370	12370	12370	24
660	20240329	093800	58731490	12370	12360	12370	12350	68
661	20240329	093700	57891060	12360	12360	12360	12360	63
662	20240329	093600	57112380	12360	12350	12360	12350	26
663	20240329	093500	56791270	12340	12340	12340	12340	11
664	20240329	093400	56655530	12350	12350	12380	12350	56
665	20240329	093300	55963070	12360	12370	12370	12360	13
666	20240329	093200	55802290	12370	12350	12370	12340	39
667	20240329	093100	55320250	12350	12350	12350	12350	34
668	20240329	093000	54900350	12350	12350	12350	12350	58
669	20240329	092900	54184050	12350	12350	12350	12350	9
670	20240329	092800	54072900	12350	12350	12380	12350	526
671	20240329	092700	47576430	12350	12350	12360	12350	21
672	20240329	092600	47317060	12350	12370	12370	12350	344
673	20240329	092500	43063150	12370	12380	12380	12370	98
674	20240329	092400	41850410	12380	12380	12380	12380	9
675	20240329	092300	41738990	12380	12390	12390	12380	41
676	20240329	092200	41231400	12390	12390	12390	12390	79
677	20240329	092100	40252590	12390	12390	12390	12390	14
678	20240329	092000	40079130	12390	12390	12390	12390	9
679	20240329	091900	39967620	12390	12390	12410	12390	78
680	20240329	091800	39000780	12390	12400	12400	12390	12
681	20240329	091700	38852070	12400	12410	12410	12400	24
682	20240329	091600	38554320	12440	12420	12480	12420	213
683	20240329	091500	35905090	12430	12410	12430	12410	12
684	20240329	091400	35756150	12410	12390	12430	12390	287
685	20240329	091300	32198720	12370	12370	12390	12370	202
686	20240329	091200	29696370	12380	12380	12400	12380	46
687	20240329	091100	29126840	12390	12450	12460	12390	231
688	20240329	091000	26256680	12440	12380	12480	12380	673
689	20240329	090900	17863310	12480	12370	12480	12360	428
690	20240329	090800	12568440	12370	12380	12390	12360	132
691	20240329	090700	10935080	12380	12390	12390	12380	49
692	20240329	090600	10328410	12390	12390	12390	12380	128
693	20240329	090500	8742730	12400	12410	12480	12400	88
694	20240329	090400	7650910	12410	12450	12450	12410	31
695	20240329	090300	7266000	12450	12410	12450	12410	84
696	20240329	090200	6223080	12390	12390	12400	12390	57
697	20240329	090100	5516450	12390	12370	12420	12370	55
698	20240329	090000	4835140	12370	12350	12490	12350	366