KissMeData/396300/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	204400	297050015	4050	4050	4050	4050	1688
3	20240327	204300	297050015	4050	4050	4050	4050	0
4	20240327	204200	297050015	4050	4050	4050	4050	0
5	20240327	204100	297050015	4050	4050	4050	4050	0
6	20240327	204000	297050015	4050	4050	4050	4050	0
7	20240327	203900	297050015	4050	4050	4050	4050	0
8	20240327	203800	297050015	4050	4050	4050	4050	0
9	20240327	203700	297050015	4050	4050	4050	4050	0
10	20240327	203600	297050015	4050	4050	4050	4050	0
11	20240327	203500	297050015	4050	4050	4050	4050	0
12	20240327	203400	297050015	4050	4050	4050	4050	0
13	20240327	203300	297050015	4050	4050	4050	4050	0
14	20240327	203200	297050015	4050	4050	4050	4050	0
15	20240327	203100	297050015	4050	4050	4050	4050	0
16	20240327	203000	297050015	4050	4050	4050	4050	0
17	20240327	202900	297050015	4050	4050	4050	4050	0
18	20240327	202800	297050015	4050	4050	4050	4050	0
19	20240327	202700	297050015	4050	4050	4050	4050	0
20	20240327	202600	297050015	4050	4050	4050	4050	0
21	20240327	202500	297050015	4050	4050	4050	4050	0
22	20240327	202400	297050015	4050	4050	4050	4050	0
23	20240327	202300	297050015	4050	4050	4050	4050	0
24	20240327	202200	297050015	4050	4050	4050	4050	0
25	20240327	202100	297050015	4050	4050	4050	4050	0
26	20240327	202000	297050015	4050	4050	4050	4050	0
27	20240327	201900	297050015	4050	4050	4050	4050	0
28	20240327	201800	297050015	4050	4050	4050	4050	0
29	20240327	201700	297050015	4050	4050	4050	4050	0
30	20240327	201600	297050015	4050	4050	4050	4050	0
31	20240327	201500	297050015	4050	4050	4050	4050	0
32	20240327	201400	297050015	4050	4050	4050	4050	1688
33	20240327	201300	297050015	4050	4050	4050	4050	0
34	20240327	201200	297050015	4050	4050	4050	4050	0
35	20240327	201100	297050015	4050	4050	4050	4050	0
36	20240327	201000	297050015	4050	4050	4050	4050	0
37	20240327	200900	297050015	4050	4050	4050	4050	0
38	20240327	200800	297050015	4050	4050	4050	4050	0
39	20240327	200700	297050015	4050	4050	4050	4050	0
40	20240327	200600	297050015	4050	4050	4050	4050	0
41	20240327	200500	297050015	4050	4050	4050	4050	0
42	20240327	200400	297050015	4050	4050	4050	4050	0
43	20240327	200300	297050015	4050	4050	4050	4050	0
44	20240327	200200	297050015	4050	4050	4050	4050	0
45	20240327	200100	297050015	4050	4050	4050	4050	0
46	20240327	200000	297050015	4050	4050	4050	4050	0
47	20240327	195900	297050015	4050	4050	4050	4050	0
48	20240327	195800	297050015	4050	4050	4050	4050	0
49	20240327	195700	297050015	4050	4050	4050	4050	0
50	20240327	195600	297050015	4050	4050	4050	4050	0
51	20240327	195500	297050015	4050	4050	4050	4050	0
52	20240327	195400	297050015	4050	4050	4050	4050	0
53	20240327	195300	297050015	4050	4050	4050	4050	0
54	20240327	195200	297050015	4050	4050	4050	4050	0
55	20240327	195100	297050015	4050	4050	4050	4050	0
56	20240327	195000	297050015	4050	4050	4050	4050	0
57	20240327	194900	297050015	4050	4050	4050	4050	0
58	20240327	194800	297050015	4050	4050	4050	4050	0
59	20240327	194700	297050015	4050	4050	4050	4050	0
60	20240327	194600	297050015	4050	4050	4050	4050	0
61	20240327	194500	297050015	4050	4050	4050	4050	0
62	20240327	194400	297050015	4050	4050	4050	4050	1688
63	20240327	194300	297050015	4050	4050	4050	4050	0
64	20240327	194200	297050015	4050	4050	4050	4050	0
65	20240327	194100	297050015	4050	4050	4050	4050	0
66	20240327	194000	297050015	4050	4050	4050	4050	0
67	20240327	193900	297050015	4050	4050	4050	4050	0
68	20240327	193800	297050015	4050	4050	4050	4050	0
69	20240327	193700	297050015	4050	4050	4050	4050	0
70	20240327	193600	297050015	4050	4050	4050	4050	0
71	20240327	193500	297050015	4050	4050	4050	4050	0
72	20240327	193400	297050015	4050	4050	4050	4050	0
73	20240327	193300	297050015	4050	4050	4050	4050	0
74	20240327	193200	297050015	4050	4050	4050	4050	0
75	20240327	193100	297050015	4050	4050	4050	4050	0
76	20240327	193000	297050015	4050	4050	4050	4050	0
77	20240327	192900	297050015	4050	4050	4050	4050	0
78	20240327	192800	297050015	4050	4050	4050	4050	0
79	20240327	192700	297050015	4050	4050	4050	4050	0
80	20240327	192600	297050015	4050	4050	4050	4050	0
81	20240327	192500	297050015	4050	4050	4050	4050	0
82	20240327	192400	297050015	4050	4050	4050	4050	0
83	20240327	192300	297050015	4050	4050	4050	4050	0
84	20240327	192200	297050015	4050	4050	4050	4050	0
85	20240327	192100	297050015	4050	4050	4050	4050	0
86	20240327	192000	297050015	4050	4050	4050	4050	0
87	20240327	191900	297050015	4050	4050	4050	4050	0
88	20240327	191800	297050015	4050	4050	4050	4050	0
89	20240327	191700	297050015	4050	4050	4050	4050	0
90	20240327	191600	297050015	4050	4050	4050	4050	0
91	20240327	191500	297050015	4050	4050	4050	4050	0
92	20240327	191400	297050015	4050	4050	4050	4050	1688
93	20240327	191300	297050015	4050	4050	4050	4050	0
94	20240327	191200	297050015	4050	4050	4050	4050	0
95	20240327	191100	297050015	4050	4050	4050	4050	0
96	20240327	191000	297050015	4050	4050	4050	4050	0
97	20240327	190900	297050015	4050	4050	4050	4050	0
98	20240327	190800	297050015	4050	4050	4050	4050	0
99	20240327	190700	297050015	4050	4050	4050	4050	0
100	20240327	190600	297050015	4050	4050	4050	4050	0
101	20240327	190500	297050015	4050	4050	4050	4050	0
102	20240327	190400	297050015	4050	4050	4050	4050	0
103	20240327	190300	297050015	4050	4050	4050	4050	0
104	20240327	190200	297050015	4050	4050	4050	4050	0
105	20240327	190100	297050015	4050	4050	4050	4050	0
106	20240327	190000	297050015	4050	4050	4050	4050	0
107	20240327	185900	297050015	4050	4050	4050	4050	0
108	20240327	185800	297050015	4050	4050	4050	4050	0
109	20240327	185700	297050015	4050	4050	4050	4050	0
110	20240327	185600	297050015	4050	4050	4050	4050	0
111	20240327	185500	297050015	4050	4050	4050	4050	0
112	20240327	185400	297050015	4050	4050	4050	4050	0
113	20240327	185300	297050015	4050	4050	4050	4050	0
114	20240327	185200	297050015	4050	4050	4050	4050	0
115	20240327	185100	297050015	4050	4050	4050	4050	0
116	20240327	185000	297050015	4050	4050	4050	4050	0
117	20240327	184900	297050015	4050	4050	4050	4050	0
118	20240327	184800	297050015	4050	4050	4050	4050	0
119	20240327	184700	297050015	4050	4050	4050	4050	0
120	20240327	184600	297050015	4050	4050	4050	4050	0
121	20240327	184500	297050015	4050	4050	4050	4050	0
122	20240327	184400	297050015	4050	4050	4050	4050	1688
123	20240327	184300	297050015	4050	4050	4050	4050	0
124	20240327	184200	297050015	4050	4050	4050	4050	0
125	20240327	184100	297050015	4050	4050	4050	4050	0
126	20240327	184000	297050015	4050	4050	4050	4050	0
127	20240327	183900	297050015	4050	4050	4050	4050	0
128	20240327	183800	297050015	4050	4050	4050	4050	0
129	20240327	183700	297050015	4050	4050	4050	4050	0
130	20240327	183600	297050015	4050	4050	4050	4050	0
131	20240327	183500	297050015	4050	4050	4050	4050	0
132	20240327	183400	297050015	4050	4050	4050	4050	0
133	20240327	183300	297050015	4050	4050	4050	4050	0
134	20240327	183200	297050015	4050	4050	4050	4050	0
135	20240327	183100	297050015	4050	4050	4050	4050	0
136	20240327	183000	297050015	4050	4050	4050	4050	0
137	20240327	182900	297050015	4050	4050	4050	4050	0
138	20240327	182800	297050015	4050	4050	4050	4050	0
139	20240327	182700	297050015	4050	4050	4050	4050	0
140	20240327	182600	297050015	4050	4050	4050	4050	0
141	20240327	182500	297050015	4050	4050	4050	4050	0
142	20240327	182400	297050015	4050	4050	4050	4050	0
143	20240327	182300	297050015	4050	4050	4050	4050	0
144	20240327	182200	297050015	4050	4050	4050	4050	0
145	20240327	182100	297050015	4050	4050	4050	4050	0
146	20240327	182000	297050015	4050	4050	4050	4050	0
147	20240327	181900	297050015	4050	4050	4050	4050	0
148	20240327	181800	297050015	4050	4050	4050	4050	0
149	20240327	181700	297050015	4050	4050	4050	4050	0
150	20240327	181600	297050015	4050	4050	4050	4050	0
151	20240327	181500	297050015	4050	4050	4050	4050	0
152	20240327	181400	297050015	4050	4050	4050	4050	1688
153	20240327	181300	297050015	4050	4050	4050	4050	0
154	20240327	181200	297050015	4050	4050	4050	4050	0
155	20240327	181100	297050015	4050	4050	4050	4050	0
156	20240327	181000	297050015	4050	4050	4050	4050	0
157	20240327	180900	297050015	4050	4050	4050	4050	0
158	20240327	180800	297050015	4050	4050	4050	4050	0
159	20240327	180700	297050015	4050	4050	4050	4050	0
160	20240327	180600	297050015	4050	4050	4050	4050	0
161	20240327	180500	297050015	4050	4050	4050	4050	0
162	20240327	180400	297050015	4050	4050	4050	4050	0
163	20240327	180300	297050015	4050	4050	4050	4050	0
164	20240327	180200	297050015	4050	4050	4050	4050	0
165	20240327	180100	297050015	4050	4050	4050	4050	0
166	20240327	180000	297050015	4050	4050	4050	4050	0
167	20240327	175900	297050015	4050	4050	4050	4050	0
168	20240327	175800	297050015	4050	4050	4050	4050	0
169	20240327	175700	297050015	4050	4050	4050	4050	0
170	20240327	175600	297050015	4050	4050	4050	4050	0
171	20240327	175500	297050015	4050	4050	4050	4050	0
172	20240327	175400	297050015	4050	4050	4050	4050	0
173	20240327	175300	297050015	4050	4050	4050	4050	0
174	20240327	175200	297050015	4050	4050	4050	4050	0
175	20240327	175100	297050015	4050	4050	4050	4050	0
176	20240327	175000	297050015	4050	4050	4050	4050	0
177	20240327	174900	297050015	4050	4050	4050	4050	0
178	20240327	174800	297050015	4050	4050	4050	4050	0
179	20240327	174700	297050015	4050	4050	4050	4050	0
180	20240327	174600	297050015	4050	4050	4050	4050	0
181	20240327	174500	297050015	4050	4050	4050	4050	0
182	20240327	174400	297050015	4050	4050	4050	4050	1688
183	20240327	174300	297050015	4050	4050	4050	4050	0
184	20240327	174200	297050015	4050	4050	4050	4050	0
185	20240327	174100	297050015	4050	4050	4050	4050	0
186	20240327	174000	297050015	4050	4050	4050	4050	0
187	20240327	173900	297050015	4050	4050	4050	4050	0
188	20240327	173800	297050015	4050	4050	4050	4050	0
189	20240327	173700	297050015	4050	4050	4050	4050	0
190	20240327	173600	297050015	4050	4050	4050	4050	0
191	20240327	173500	297050015	4050	4050	4050	4050	0
192	20240327	173400	297050015	4050	4050	4050	4050	0
193	20240327	173300	297050015	4050	4050	4050	4050	0
194	20240327	173200	297050015	4050	4050	4050	4050	0
195	20240327	173100	297050015	4050	4050	4050	4050	0
196	20240327	173000	297050015	4050	4050	4050	4050	0
197	20240327	172900	297050015	4050	4050	4050	4050	0
198	20240327	172800	297050015	4050	4050	4050	4050	0
199	20240327	172700	297050015	4050	4050	4050	4050	0
200	20240327	172600	297050015	4050	4050	4050	4050	0
201	20240327	172500	297050015	4050	4050	4050	4050	0
202	20240327	172400	297050015	4050	4050	4050	4050	0
203	20240327	172300	297050015	4050	4050	4050	4050	0
204	20240327	172200	297050015	4050	4050	4050	4050	0
205	20240327	172100	297050015	4050	4050	4050	4050	0
206	20240327	172000	297050015	4050	4050	4050	4050	0
207	20240327	171900	297050015	4050	4050	4050	4050	0
208	20240327	171800	297050015	4050	4050	4050	4050	0
209	20240327	171700	297050015	4050	4050	4050	4050	0
210	20240327	171600	297050015	4050	4050	4050	4050	0
211	20240327	171500	297050015	4050	4050	4050	4050	0
212	20240327	171400	297050015	4050	4050	4050	4050	1688
213	20240327	171300	297050015	4050	4050	4050	4050	0
214	20240327	171200	297050015	4050	4050	4050	4050	0
215	20240327	171100	297050015	4050	4050	4050	4050	0
216	20240327	171000	297050015	4050	4050	4050	4050	0
217	20240327	170900	297050015	4050	4050	4050	4050	0
218	20240327	170800	297050015	4050	4050	4050	4050	0
219	20240327	170700	297050015	4050	4050	4050	4050	0
220	20240327	170600	297050015	4050	4050	4050	4050	0
221	20240327	170500	297050015	4050	4050	4050	4050	0
222	20240327	170400	297050015	4050	4050	4050	4050	0
223	20240327	170300	297050015	4050	4050	4050	4050	0
224	20240327	170200	297050015	4050	4050	4050	4050	0
225	20240327	170100	297050015	4050	4050	4050	4050	0
226	20240327	170000	297050015	4050	4050	4050	4050	0
227	20240327	165900	297050015	4050	4050	4050	4050	0
228	20240327	165800	297050015	4050	4050	4050	4050	0
229	20240327	165700	297050015	4050	4050	4050	4050	0
230	20240327	165600	297050015	4050	4050	4050	4050	0
231	20240327	165500	297050015	4050	4050	4050	4050	0
232	20240327	165400	297050015	4050	4050	4050	4050	0
233	20240327	165300	297050015	4050	4050	4050	4050	0
234	20240327	165200	297050015	4050	4050	4050	4050	0
235	20240327	165100	297050015	4050	4050	4050	4050	0
236	20240327	165000	297050015	4050	4050	4050	4050	0
237	20240327	164900	297050015	4050	4050	4050	4050	0
238	20240327	164800	297050015	4050	4050	4050	4050	0
239	20240327	164700	297050015	4050	4050	4050	4050	0
240	20240327	164600	297050015	4050	4050	4050	4050	0
241	20240327	164500	297050015	4050	4050	4050	4050	0
242	20240327	164400	297050015	4050	4050	4050	4050	1688
243	20240327	164300	297050015	4050	4050	4050	4050	0
244	20240327	164200	297050015	4050	4050	4050	4050	0
245	20240327	164100	297050015	4050	4050	4050	4050	0
246	20240327	164000	297050015	4050	4050	4050	4050	0
247	20240327	163900	297050015	4050	4050	4050	4050	0
248	20240327	163800	297050015	4050	4050	4050	4050	0
249	20240327	163700	297050015	4050	4050	4050	4050	0
250	20240327	163600	297050015	4050	4050	4050	4050	0
251	20240327	163500	297050015	4050	4050	4050	4050	0
252	20240327	163400	297050015	4050	4050	4050	4050	0
253	20240327	163300	297050015	4050	4050	4050	4050	0
254	20240327	163200	297050015	4050	4050	4050	4050	0
255	20240327	163100	297050015	4050	4050	4050	4050	0
256	20240327	163000	297050015	4050	4050	4050	4050	0
257	20240327	162900	297050015	4050	4050	4050	4050	0
258	20240327	162800	297050015	4050	4050	4050	4050	0
259	20240327	162700	297050015	4050	4050	4050	4050	0
260	20240327	162600	297050015	4050	4050	4050	4050	0
261	20240327	162500	297050015	4050	4050	4050	4050	0
262	20240327	162400	297050015	4050	4050	4050	4050	0
263	20240327	162300	297050015	4050	4050	4050	4050	0
264	20240327	162200	297050015	4050	4050	4050	4050	0
265	20240327	162100	297050015	4050	4050	4050	4050	0
266	20240327	162000	297050015	4050	4050	4050	4050	0
267	20240327	161900	297050015	4050	4050	4050	4050	0
268	20240327	161800	297050015	4050	4050	4050	4050	0
269	20240327	161700	297050015	4050	4050	4050	4050	0
270	20240327	161600	297050015	4050	4050	4050	4050	0
271	20240327	161500	297050015	4050	4050	4050	4050	0
272	20240327	161400	297050015	4050	4050	4050	4050	1688
273	20240327	161300	297050015	4050	4050	4050	4050	0
274	20240327	161200	297050015	4050	4050	4050	4050	0
275	20240327	161100	297050015	4050	4050	4050	4050	0
276	20240327	161000	297050015	4050	4050	4050	4050	0
277	20240327	160900	297050015	4050	4050	4050	4050	0
278	20240327	160800	297050015	4050	4050	4050	4050	0
279	20240327	160700	297050015	4050	4050	4050	4050	0
280	20240327	160600	297050015	4050	4050	4050	4050	0
281	20240327	160500	297050015	4050	4050	4050	4050	0
282	20240327	160400	297050015	4050	4050	4050	4050	0
283	20240327	160300	297050015	4050	4050	4050	4050	0
284	20240327	160200	297050015	4050	4050	4050	4050	0
285	20240327	160100	297050015	4050	4050	4050	4050	0
286	20240327	160000	297050015	4050	4050	4050	4050	0
287	20240327	155900	297050015	4050	4050	4050	4050	0
288	20240327	155800	297050015	4050	4050	4050	4050	0
289	20240327	155700	297050015	4050	4050	4050	4050	0
290	20240327	155600	297050015	4050	4050	4050	4050	0
291	20240327	155500	297050015	4050	4050	4050	4050	0
292	20240327	155400	297050015	4050	4050	4050	4050	0
293	20240327	155300	297050015	4050	4050	4050	4050	0
294	20240327	155200	297050015	4050	4050	4050	4050	0
295	20240327	155100	297050015	4050	4050	4050	4050	0
296	20240327	155000	297050015	4050	4050	4050	4050	0
297	20240327	154900	297050015	4050	4050	4050	4050	0
298	20240327	154800	297050015	4050	4050	4050	4050	0
299	20240327	154700	297050015	4050	4050	4050	4050	0
300	20240327	154600	297050015	4050	4050	4050	4050	0
301	20240327	154500	297050015	4050	4050	4050	4050	0
302	20240327	154400	297050015	4050	4050	4050	4050	1688
303	20240327	154300	297050015	4050	4050	4050	4050	0
304	20240327	154200	297050015	4050	4050	4050	4050	0
305	20240327	154100	297050015	4050	4050	4050	4050	0
306	20240327	154000	297050015	4050	4050	4050	4050	0
307	20240327	153900	297050015	4050	4050	4050	4050	0
308	20240327	153800	297050015	4050	4050	4050	4050	0
309	20240327	153700	297050015	4050	4050	4050	4050	0
310	20240327	153600	297050015	4050	4050	4050	4050	0
311	20240327	153500	297050015	4050	4050	4050	4050	0
312	20240327	153400	297050015	4050	4050	4050	4050	0
313	20240327	153300	297050015	4050	4050	4050	4050	0
314	20240327	153200	297050015	4050	4050	4050	4050	0
315	20240327	153100	297050015	4050	4050	4050	4050	0
316	20240327	153000	297050015	4050	4050	4050	4050	1688
317	20240327	152900	290213615	4050	4050	4050	4050	0
318	20240327	152800	290213615	4050	4050	4050	4050	0
319	20240327	152700	290213615	4050	4050	4050	4050	0
320	20240327	152600	290213615	4050	4050	4050	4050	0
321	20240327	152500	290213615	4050	4050	4050	4050	0
322	20240327	152400	290213615	4050	4050	4050	4050	0
323	20240327	152300	290213615	4050	4050	4050	4050	0
324	20240327	152200	290213615	4050	4050	4050	4050	0
325	20240327	152100	290213615	4050	4050	4050	4050	0
326	20240327	152000	290213615	4050	4050	4050	4050	0
327	20240327	151900	290213615	4050	4050	4050	4050	0
328	20240327	151800	290213615	4050	4050	4050	4050	115
329	20240327	151700	289747865	4055	4055	4055	4050	763
330	20240327	151600	286655725	4055	4055	4055	4055	100
331	20240327	151500	286250225	4055	4055	4060	4055	364
332	20240327	151400	284773005	4050	4050	4050	4050	2
333	20240327	151300	284764905	4050	4050	4050	4050	56
334	20240327	151200	284538105	4060	4055	4060	4055	3
335	20240327	151100	284525935	4050	4050	4055	4050	22
336	20240327	151000	284436830	4050	4050	4050	4050	496
337	20240327	150900	282428030	4055	4055	4055	4055	0
338	20240327	150800	282428030	4055	4055	4055	4055	3
339	20240327	150700	282415865	4050	4050	4050	4050	250
340	20240327	150600	281403365	4050	4050	4050	4050	0
341	20240327	150500	281403365	4050	4050	4050	4050	0
342	20240327	150400	281403365	4050	4050	4050	4050	0
343	20240327	150300	281403365	4050	4055	4055	4050	1000
344	20240327	150200	277353355	4055	4055	4055	4055	0
345	20240327	150100	277353355	4055	4060	4060	4055	202
346	20240327	150000	276534235	4055	4055	4055	4055	0
347	20240327	145900	276534235	4055	4055	4055	4055	13
348	20240327	145800	276481520	4060	4060	4060	4060	0
349	20240327	145700	276481520	4060	4060	4060	4060	0
350	20240327	145600	276481520	4060	4060	4060	4060	0
351	20240327	145500	276481520	4060	4060	4060	4060	0
352	20240327	145400	276481520	4060	4060	4060	4060	15
353	20240327	145300	276420620	4060	4060	4060	4060	117
354	20240327	145200	275945600	4055	4055	4055	4055	0
355	20240327	145100	275945600	4055	4055	4055	4055	0
356	20240327	145000	275945600	4055	4055	4055	4055	0
357	20240327	144900	275945600	4055	4055	4055	4055	100
358	20240327	144800	275540100	4055	4055	4055	4055	3
359	20240327	144700	275527935	4060	4060	4060	4060	0
360	20240327	144600	275527935	4060	4060	4060	4060	0
361	20240327	144500	275527935	4060	4060	4060	4060	61
362	20240327	144400	275280275	4055	4055	4055	4055	0
363	20240327	144300	275280275	4055	4055	4055	4055	4
364	20240327	144200	275264055	4055	4055	4055	4055	1176
365	20240327	144100	270495375	4060	4060	4060	4060	0
366	20240327	144000	270495375	4060	4060	4060	4060	8
367	20240327	143900	270462895	4060	4060	4060	4060	0
368	20240327	143800	270462895	4060	4060	4060	4060	1
369	20240327	143700	270458835	4060	4060	4060	4060	0
370	20240327	143600	270458835	4060	4060	4060	4060	0
371	20240327	143500	270458835	4060	4060	4060	4060	0
372	20240327	143400	270458835	4060	4060	4060	4060	1
373	20240327	143300	270454775	4060	4060	4060	4050	4
374	20240327	143200	270438545	4060	4060	4060	4060	3
375	20240327	143100	270426365	4060	4060	4060	4060	0
376	20240327	143000	270426365	4060	4050	4060	4050	10
377	20240327	142900	270385815	4055	4055	4055	4055	2
378	20240327	142800	270377705	4060	4060	4060	4060	0
379	20240327	142700	270377705	4060	4060	4060	4060	0
380	20240327	142600	270377705	4060	4060	4060	4060	0
381	20240327	142500	270377705	4060	4060	4060	4060	0
382	20240327	142400	270377705	4060	4060	4060	4060	0
383	20240327	142300	270377705	4060	4060	4060	4060	0
384	20240327	142200	270377705	4060	4060	4060	4060	222
385	20240327	142100	269476385	4060	4055	4060	4055	2
386	20240327	142000	269468270	4055	4045	4060	4045	96
387	20240327	141900	269079460	4050	4060	4060	4050	8
388	20240327	141800	269047050	4050	4050	4060	4050	92
389	20240327	141700	268674430	4050	4050	4060	4050	28
390	20240327	141600	268561015	4060	4060	4060	4060	0
391	20240327	141500	268561015	4060	4060	4060	4060	0
392	20240327	141400	268561015	4060	4060	4060	4060	0
393	20240327	141300	268561015	4060	4050	4060	4045	11
394	20240327	141200	268516495	4060	4050	4060	4050	2
395	20240327	141100	268508385	4045	4045	4045	4045	0
396	20240327	141000	268508385	4045	4060	4060	4045	4
397	20240327	140900	268492160	4060	4055	4060	4055	7
398	20240327	140800	268463745	4060	4060	4060	4060	0
399	20240327	140700	268463745	4060	4060	4060	4060	0
400	20240327	140600	268463745	4060	4045	4060	4045	11
401	20240327	140500	268419215	4045	4050	4060	4045	17
402	20240327	140400	268350430	4060	4060	4060	4060	0
403	20240327	140300	268350430	4060	4060	4060	4060	1
404	20240327	140200	268346370	4045	4045	4060	4045	243
405	20240327	140100	267362020	4040	4040	4040	4040	0
406	20240327	140000	267362020	4040	4040	4040	4040	0
407	20240327	135900	267362020	4040	4045	4045	4040	500
408	20240327	135800	265341605	4045	4060	4060	4045	9000
409	20240327	135700	228924245	4060	4060	4060	4060	0
410	20240327	135600	228924245	4060	4060	4060	4060	0
411	20240327	135500	228924245	4060	4060	4060	4060	4
412	20240327	135400	228908005	4065	4065	4065	4065	225
413	20240327	135300	227993380	4065	4065	4065	4065	49
414	20240327	135200	227794195	4065	4065	4065	4065	1
415	20240327	135100	227790130	4060	4060	4060	4060	0
416	20240327	135000	227790130	4060	4060	4060	4060	100
417	20240327	134900	227384130	4065	4065	4065	4065	44
418	20240327	134800	227205270	4065	4065	4065	4065	778
419	20240327	134700	224042700	4065	4065	4065	4065	0
420	20240327	134600	224042700	4065	4065	4065	4065	0
421	20240327	134500	224042700	4065	4065	4065	4065	0
422	20240327	134400	224042700	4065	4065	4065	4065	10
423	20240327	134300	224002050	4070	4065	4070	4065	51
424	20240327	134200	223794485	4070	4065	4070	4065	2150
425	20240327	134100	215053985	4065	4065	4065	4065	0
426	20240327	134000	215053985	4065	4065	4065	4065	564
427	20240327	133900	212761325	4065	4065	4065	4065	0
428	20240327	133800	212761325	4065	4065	4065	4065	0
429	20240327	133700	212761325	4065	4065	4065	4065	0
430	20240327	133600	212761325	4065	4065	4065	4065	0
431	20240327	133500	212761325	4065	4065	4065	4065	0
432	20240327	133400	212761325	4065	4065	4065	4065	0
433	20240327	133300	212761325	4065	4065	4065	4065	20
434	20240327	133200	212680025	4065	4065	4065	4065	2
435	20240327	133100	212671895	4060	4060	4060	4060	25
436	20240327	133000	212570395	4060	4060	4060	4060	55
437	20240327	132900	212347095	4060	4050	4060	4050	400
438	20240327	132800	210726095	4060	4060	4060	4060	0
439	20240327	132700	210726095	4060	4060	4060	4060	1
440	20240327	132600	210722035	4055	4055	4055	4055	47
441	20240327	132500	210531450	4055	4055	4055	4055	0
442	20240327	132400	210531450	4055	4060	4060	4055	1354
443	20240327	132300	205040975	4055	4055	4055	4055	597
444	20240327	132200	202620140	4050	4050	4050	4050	0
445	20240327	132100	202620140	4050	4050	4050	4050	1000
446	20240327	132000	198570140	4055	4055	4055	4055	1
447	20240327	131900	198566085	4050	4050	4050	4050	52
448	20240327	131800	198355485	4055	4055	4055	4055	0
449	20240327	131700	198355485	4055	4050	4055	4050	4
450	20240327	131600	198339275	4050	4050	4050	4050	500
451	20240327	131500	196314275	4050	4050	4050	4050	3
452	20240327	131400	196302125	4050	4050	4050	4050	0
453	20240327	131300	196302125	4050	4050	4050	4050	1
454	20240327	131200	196298075	4050	4050	4050	4050	2
455	20240327	131100	196289975	4055	4055	4055	4055	600
456	20240327	131000	193856975	4055	4055	4055	4055	0
457	20240327	130900	193856975	4055	4055	4055	4055	11
458	20240327	130800	193812370	4055	4055	4055	4055	0
459	20240327	130700	193812370	4055	4055	4055	4055	1
460	20240327	130600	193808315	4055	4055	4055	4055	0
461	20240327	130500	193808315	4055	4055	4055	4055	0
462	20240327	130400	193808315	4055	4055	4055	4055	0
463	20240327	130300	193808315	4055	4055	4055	4055	585
464	20240327	130200	191436140	4060	4060	4060	4060	2
465	20240327	130100	191428020	4060	4060	4060	4060	1
466	20240327	130000	191423960	4055	4055	4055	4055	0
467	20240327	125900	191423960	4055	4055	4055	4055	0
468	20240327	125800	191423960	4055	4055	4055	4055	415
469	20240327	125700	189741135	4055	4055	4055	4055	0
470	20240327	125600	189741135	4055	4055	4055	4055	0
471	20240327	125500	189741135	4055	4050	4055	4050	101
472	20240327	125400	189332080	4050	4050	4050	4050	0
473	20240327	125300	189332080	4050	4050	4050	4050	0
474	20240327	125200	189332080	4050	4050	4050	4050	107
475	20240327	125100	188898730	4055	4055	4055	4055	123
476	20240327	125000	188399965	4055	4055	4055	4055	123
477	20240327	124900	187901200	4055	4055	4055	4055	0
478	20240327	124800	187901200	4055	4055	4055	4055	0
479	20240327	124700	187901200	4055	4055	4055	4055	0
480	20240327	124600	187901200	4055	4055	4055	4055	123
481	20240327	124500	187402435	4055	4055	4055	4055	0
482	20240327	124400	187402435	4055	4055	4055	4055	123
483	20240327	124300	186903670	4055	4055	4055	4055	123
484	20240327	124200	186404905	4055	4055	4055	4055	0
485	20240327	124100	186404905	4055	4055	4055	4055	22
486	20240327	124000	186315695	4055	4055	4055	4055	101
487	20240327	123900	185906140	4055	4055	4055	4055	0
488	20240327	123800	185906140	4055	4055	4055	4055	0
489	20240327	123700	185906140	4055	4055	4055	4055	95
490	20240327	123600	185520915	4055	4050	4055	4040	48
491	20240327	123500	185326560	4055	4055	4055	4055	0
492	20240327	123400	185326560	4055	4060	4060	4055	2
493	20240327	123300	185318445	4060	4060	4060	4060	0
494	20240327	123200	185318445	4060	4060	4060	4060	0
495	20240327	123100	185318445	4060	4060	4060	4060	5
496	20240327	123000	185298145	4060	4060	4060	4060	0
497	20240327	122900	185298145	4060	4060	4060	4060	0
498	20240327	122800	185298145	4060	4060	4060	4060	0
499	20240327	122700	185298145	4060	4060	4060	4060	0
500	20240327	122600	185298145	4060	4060	4060	4060	100
501	20240327	122500	184892145	4060	4060	4060	4060	2
502	20240327	122400	184884025	4040	4040	4040	4040	0
503	20240327	122300	184884025	4040	4040	4040	4040	0
504	20240327	122200	184884025	4040	4050	4050	4040	156
505	20240327	122100	184252580	4060	4060	4060	4060	0
506	20240327	122000	184252580	4060	4060	4060	4060	0
507	20240327	121900	184252580	4060	4060	4060	4060	0
508	20240327	121800	184252580	4060	4060	4060	4060	201
509	20240327	121700	183436520	4060	4060	4060	4060	27
510	20240327	121600	183326900	4050	4050	4050	4050	0
511	20240327	121500	183326900	4050	4050	4050	4050	1
512	20240327	121400	183322850	4060	4060	4060	4060	0
513	20240327	121300	183322850	4060	4060	4060	4060	0
514	20240327	121200	183322850	4060	4060	4060	4060	0
515	20240327	121100	183322850	4060	4055	4060	4040	16
516	20240327	121000	183258135	4040	4040	4040	4040	929
517	20240327	120900	179504975	4040	4040	4040	4040	0
518	20240327	120800	179504975	4040	4050	4050	4040	300
519	20240327	120700	178290185	4060	4060	4060	4060	4
520	20240327	120600	178273945	4055	4055	4055	4055	0
521	20240327	120500	178273945	4055	4055	4055	4055	0
522	20240327	120400	178273945	4055	4055	4055	4055	1
523	20240327	120300	178269890	4060	4060	4060	4060	1
524	20240327	120200	178265830	4060	4060	4060	4060	1
525	20240327	120100	178261770	4065	4065	4065	4065	0
526	20240327	120000	178261770	4065	4065	4065	4065	1501
527	20240327	115900	172160205	4060	4060	4060	4060	1001
528	20240327	115800	168096145	4050	4050	4050	4050	0
529	20240327	115700	168096145	4050	4050	4050	4050	0
530	20240327	115600	168096145	4050	4050	4050	4050	0
531	20240327	115500	168096145	4050	4050	4050	4050	1
532	20240327	115400	168092095	4060	4060	4060	4060	0
533	20240327	115300	168092095	4060	4060	4060	4060	2
534	20240327	115200	168083975	4060	4060	4060	4060	62
535	20240327	115100	167832255	4060	4060	4060	4060	0
536	20240327	115000	167832255	4060	4060	4060	4060	0
537	20240327	114900	167832255	4060	4060	4060	4060	1
538	20240327	114800	167828195	4050	4050	4050	4050	0
539	20240327	114700	167828195	4050	4050	4050	4050	0
540	20240327	114600	167828195	4050	4050	4050	4050	18
541	20240327	114500	167755295	4050	4050	4050	4050	82
542	20240327	114400	167423195	4040	4040	4040	4040	0
543	20240327	114300	167423195	4040	4040	4040	4040	223
544	20240327	114200	166522275	4040	4040	4040	4040	0
545	20240327	114100	166522275	4040	4040	4040	4040	55
546	20240327	114000	166300075	4040	4040	4040	4040	0
547	20240327	113900	166300075	4040	4040	4040	4040	10
548	20240327	113800	166259675	4040	4040	4040	4040	0
549	20240327	113700	166259675	4040	4050	4050	4040	36
550	20240327	113600	166113885	4040	4050	4050	4040	3
551	20240327	113500	166101745	4050	4050	4050	4050	0
552	20240327	113400	166101745	4050	4050	4050	4050	1
553	20240327	113300	166097695	4040	4040	4040	4040	60
554	20240327	113200	165855295	4040	4040	4040	4040	0
555	20240327	113100	165855295	4040	4040	4040	4040	0
556	20240327	113000	165855295	4040	4040	4040	4040	0
557	20240327	112900	165855295	4040	4040	4040	4040	1
558	20240327	112800	165851255	4050	4050	4050	4050	0
559	20240327	112700	165851255	4050	4050	4050	4050	200
560	20240327	112600	165041255	4040	4045	4045	4040	500
561	20240327	112500	163020705	4045	4045	4045	4045	0
562	20240327	112400	163020705	4045	4045	4045	4045	0
563	20240327	112300	163020705	4045	4040	4045	4040	31
564	20240327	112200	162895360	4060	4060	4060	4060	1
565	20240327	112100	162891300	4040	4040	4040	4040	62
566	20240327	112000	162640820	4060	4060	4060	4060	100
567	20240327	111900	162234820	4060	4040	4060	4040	637
568	20240327	111800	159661320	4060	4060	4060	4060	0
569	20240327	111700	159661320	4060	4060	4060	4060	10
570	20240327	111600	159620720	4060	4060	4060	4060	7
571	20240327	111500	159592300	4060	4060	4060	4060	0
572	20240327	111400	159592300	4060	4060	4060	4060	0
573	20240327	111300	159592300	4060	4060	4060	4040	27
574	20240327	111200	159483180	4040	4040	4040	4040	0
575	20240327	111100	159483180	4040	4040	4040	4040	2489
576	20240327	111000	149427620	4040	4040	4040	4040	0
577	20240327	110900	149427620	4040	4040	4040	4040	0
578	20240327	110800	149427620	4040	4040	4040	4040	69
579	20240327	110700	149148860	4060	4045	4060	4045	211
580	20240327	110600	148295350	4045	4045	4045	4045	58
581	20240327	110500	148060740	4060	4060	4060	4060	0
582	20240327	110400	148060740	4060	4040	4060	4040	251
583	20240327	110300	147046680	4060	4060	4060	4060	0
584	20240327	110200	147046680	4060	4060	4060	4060	2
585	20240327	110100	147038560	4060	4050	4060	4035	2001
586	20240327	110000	138954925	4055	4055	4055	4055	1
587	20240327	105900	138950870	4060	4060	4060	4040	1002
588	20240327	105800	134902750	4040	4050	4050	4040	2531
589	20240327	105700	124675115	4060	4060	4060	4060	0
590	20240327	105600	124675115	4060	4065	4065	4060	7
591	20240327	105500	124646690	4065	4065	4065	4065	0
592	20240327	105400	124646690	4065	4065	4065	4065	0
593	20240327	105300	124646690	4065	4060	4065	4060	2
594	20240327	105200	124638565	4065	4065	4065	4065	1
595	20240327	105100	124634500	4060	4065	4065	4060	34
596	20240327	105000	124496415	4065	4065	4065	4065	1
597	20240327	104900	124492350	4050	4065	4065	4050	1004
598	20240327	104800	120426105	4050	4055	4055	4050	560
599	20240327	104700	118158045	4060	4060	4060	4060	3
600	20240327	104600	118145865	4060	4060	4060	4060	35
601	20240327	104500	118003765	4065	4065	4065	4065	0
602	20240327	104400	118003765	4065	4065	4065	4065	0
603	20240327	104300	118003765	4065	4065	4065	4065	0
604	20240327	104200	118003765	4065	4065	4065	4065	12
605	20240327	104100	117954985	4065	4050	4065	4045	1138
606	20240327	104000	113346110	4050	4050	4050	4050	71
607	20240327	103900	113058560	4050	4050	4050	4050	3
608	20240327	103800	113046410	4055	4060	4060	4055	500
609	20240327	103700	111018835	4060	4060	4060	4060	492
610	20240327	103600	109021315	4065	4065	4065	4065	0
611	20240327	103500	109021315	4065	4065	4065	4065	201
612	20240327	103400	108204250	4060	4055	4060	4055	2124
613	20240327	103300	99588885	4050	4050	4050	4050	0
614	20240327	103200	99588885	4050	4050	4050	4050	0
615	20240327	103100	99588885	4050	4050	4050	4050	0
616	20240327	103000	99588885	4050	4050	4050	4050	346
617	20240327	102900	98187585	4050	4050	4050	4050	403
618	20240327	102800	96555435	4045	4050	4050	4045	195
619	20240327	102700	95765700	4050	4050	4050	4050	814
620	20240327	102600	92469000	4050	4050	4050	4050	187
621	20240327	102500	91711650	4050	4055	4055	4050	386
622	20240327	102400	90146425	4060	4055	4060	4055	2
623	20240327	102300	90138310	4060	4060	4060	4060	8
624	20240327	102200	90105830	4060	4060	4060	4060	1
625	20240327	102100	90101770	4055	4055	4055	4055	831
626	20240327	102000	86732065	4055	4055	4055	4055	10
627	20240327	101900	86691515	4055	4055	4055	4050	23
628	20240327	101800	86598315	4055	4055	4055	4055	0
629	20240327	101700	86598315	4055	4055	4055	4055	0
630	20240327	101600	86598315	4055	4055	4055	4055	25
631	20240327	101500	86496940	4055	4050	4055	4050	24
632	20240327	101400	86399625	4055	4055	4055	4055	0
633	20240327	101300	86399625	4055	4055	4055	4055	363
634	20240327	101200	84927660	4055	4055	4055	4055	0
635	20240327	101100	84927660	4055	4055	4055	4055	0
636	20240327	101000	84927660	4055	4055	4055	4055	0
637	20240327	100900	84927660	4055	4055	4055	4055	26
638	20240327	100800	84822230	4055	4055	4055	4055	1
639	20240327	100700	84818175	4050	4050	4050	4050	0
640	20240327	100600	84818175	4050	4050	4050	4050	0
641	20240327	100500	84818175	4050	4055	4055	4050	501
642	20240327	100400	82789120	4050	4050	4050	4050	423
643	20240327	100300	81075970	4050	4050	4050	4050	0
644	20240327	100200	81075970	4050	4050	4050	4050	1077
645	20240327	100100	76714120	4040	4040	4040	4040	0
646	20240327	100000	76714120	4040	4040	4040	4040	520
647	20240327	095900	74613320	4040	4050	4050	4040	1311
648	20240327	095800	69316870	4050	4050	4050	4050	7
649	20240327	095700	69288520	4045	4045	4045	4045	24
650	20240327	095600	69191440	4045	4050	4050	4045	22
651	20240327	095500	69102400	4050	4045	4050	4045	284
652	20240327	095400	67953605	4045	4045	4045	4045	300
653	20240327	095300	66740105	4050	4050	4050	4050	97
654	20240327	095200	66347255	4050	4050	4050	4050	0
655	20240327	095100	66347255	4050	4055	4055	4050	1000
656	20240327	095000	62297205	4060	4060	4060	4060	0
657	20240327	094900	62297205	4060	4060	4060	4060	10
658	20240327	094800	62256605	4050	4050	4050	4050	80
659	20240327	094700	61932605	4060	4060	4060	4060	0
660	20240327	094600	61932605	4060	4060	4060	4060	100
661	20240327	094500	61526605	4060	4060	4060	4060	12
662	20240327	094400	61477885	4065	4065	4065	4065	0
663	20240327	094300	61477885	4065	4065	4065	4065	30
664	20240327	094200	61355935	4065	4065	4065	4065	1
665	20240327	094100	61351870	4060	4060	4060	4060	10
666	20240327	094000	61311270	4065	4065	4065	4065	20
667	20240327	093900	61229970	4060	4060	4060	4060	25
668	20240327	093800	61128470	4060	4060	4060	4060	475
669	20240327	093700	59199970	4060	4055	4060	4055	493
670	20240327	093600	57198515	4045	4045	4045	4045	0
671	20240327	093500	57198515	4045	4045	4045	4045	0
672	20240327	093400	57198515	4045	4055	4055	4045	129
673	20240327	093300	56675430	4055	4055	4055	4055	30
674	20240327	093200	56553780	4060	4060	4060	4060	51
675	20240327	093100	56346720	4055	4055	4055	4055	0
676	20240327	093000	56346720	4055	4055	4055	4055	0
677	20240327	092900	56346720	4055	4055	4055	4055	100
678	20240327	092800	55941220	4060	4060	4060	4060	100
679	20240327	092700	55535220	4060	4060	4060	4060	10
680	20240327	092600	55494620	4060	4060	4060	4060	0
681	20240327	092500	55494620	4060	4060	4060	4060	1
682	20240327	092400	55490560	4060	4060	4060	4060	0
683	20240327	092300	55490560	4060	4060	4060	4060	0
684	20240327	092200	55490560	4060	4055	4060	4030	502
685	20240327	092100	53465940	4035	4055	4055	4035	770
686	20240327	092000	50351625	4060	4060	4060	4060	29
687	20240327	091900	50233885	4060	4060	4060	4060	0
688	20240327	091800	50233885	4060	4060	4060	4035	2002
689	20240327	091700	42155765	4060	4060	4060	4060	2
690	20240327	091600	42147645	4035	4035	4035	4035	2
691	20240327	091500	42139575	4060	4055	4060	4055	8
692	20240327	091400	42107115	4035	4055	4055	4035	434
693	20240327	091300	40353740	4060	4060	4060	4060	262
694	20240327	091200	39290020	4060	4060	4060	4060	500
695	20240327	091100	37260020	4060	4070	4070	4060	1011
696	20240327	091000	33155260	4070	4055	4070	4045	1540
697	20240327	090900	26903995	4040	4040	4040	4040	161
698	20240327	090800	26253555	4040	4060	4060	4040	248
699	20240327	090700	25247925	4055	4060	4060	4055	838
700	20240327	090600	21846145	4060	4060	4060	4060	1
701	20240327	090500	21842085	4055	4055	4055	4055	2
702	20240327	090400	21833975	4055	4055	4055	4055	0
703	20240327	090300	21833975	4055	4035	4055	4035	101
704	20240327	090200	21424440	4055	4055	4055	4055	0
705	20240327	090100	21424440	4055	4050	4055	4050	2231
706	20240327	090000	12378890	4050	4025	4050	4025	3075