KissMeData/451800/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	205600	183179530	5290	5290	5290	5290	2290
3	20240326	205500	183179530	5290	5290	5290	5290	0
4	20240326	205400	183179530	5290	5290	5290	5290	0
5	20240326	205300	183179530	5290	5290	5290	5290	0
6	20240326	205200	183179530	5290	5290	5290	5290	0
7	20240326	205100	183179530	5290	5290	5290	5290	0
8	20240326	205000	183179530	5290	5290	5290	5290	0
9	20240326	204900	183179530	5290	5290	5290	5290	0
10	20240326	204800	183179530	5290	5290	5290	5290	0
11	20240326	204700	183179530	5290	5290	5290	5290	0
12	20240326	204600	183179530	5290	5290	5290	5290	0
13	20240326	204500	183179530	5290	5290	5290	5290	0
14	20240326	204400	183179530	5290	5290	5290	5290	0
15	20240326	204300	183179530	5290	5290	5290	5290	0
16	20240326	204200	183179530	5290	5290	5290	5290	0
17	20240326	204100	183179530	5290	5290	5290	5290	0
18	20240326	204000	183179530	5290	5290	5290	5290	0
19	20240326	203900	183179530	5290	5290	5290	5290	0
20	20240326	203800	183179530	5290	5290	5290	5290	0
21	20240326	203700	183179530	5290	5290	5290	5290	0
22	20240326	203600	183179530	5290	5290	5290	5290	0
23	20240326	203500	183179530	5290	5290	5290	5290	0
24	20240326	203400	183179530	5290	5290	5290	5290	0
25	20240326	203300	183179530	5290	5290	5290	5290	0
26	20240326	203200	183179530	5290	5290	5290	5290	0
27	20240326	203100	183179530	5290	5290	5290	5290	0
28	20240326	203000	183179530	5290	5290	5290	5290	0
29	20240326	202900	183179530	5290	5290	5290	5290	0
30	20240326	202800	183179530	5290	5290	5290	5290	0
31	20240326	202700	183179530	5290	5290	5290	5290	0
32	20240326	202600	183179530	5290	5290	5290	5290	2290
33	20240326	202500	183179530	5290	5290	5290	5290	0
34	20240326	202400	183179530	5290	5290	5290	5290	0
35	20240326	202300	183179530	5290	5290	5290	5290	0
36	20240326	202200	183179530	5290	5290	5290	5290	0
37	20240326	202100	183179530	5290	5290	5290	5290	0
38	20240326	202000	183179530	5290	5290	5290	5290	0
39	20240326	201900	183179530	5290	5290	5290	5290	0
40	20240326	201800	183179530	5290	5290	5290	5290	0
41	20240326	201700	183179530	5290	5290	5290	5290	0
42	20240326	201600	183179530	5290	5290	5290	5290	0
43	20240326	201500	183179530	5290	5290	5290	5290	0
44	20240326	201400	183179530	5290	5290	5290	5290	0
45	20240326	201300	183179530	5290	5290	5290	5290	0
46	20240326	201200	183179530	5290	5290	5290	5290	0
47	20240326	201100	183179530	5290	5290	5290	5290	0
48	20240326	201000	183179530	5290	5290	5290	5290	0
49	20240326	200900	183179530	5290	5290	5290	5290	0
50	20240326	200800	183179530	5290	5290	5290	5290	0
51	20240326	200700	183179530	5290	5290	5290	5290	0
52	20240326	200600	183179530	5290	5290	5290	5290	0
53	20240326	200500	183179530	5290	5290	5290	5290	0
54	20240326	200400	183179530	5290	5290	5290	5290	0
55	20240326	200300	183179530	5290	5290	5290	5290	0
56	20240326	200200	183179530	5290	5290	5290	5290	0
57	20240326	200100	183179530	5290	5290	5290	5290	0
58	20240326	200000	183179530	5290	5290	5290	5290	0
59	20240326	195900	183179530	5290	5290	5290	5290	0
60	20240326	195800	183179530	5290	5290	5290	5290	0
61	20240326	195700	183179530	5290	5290	5290	5290	0
62	20240326	195600	183179530	5290	5290	5290	5290	2290
63	20240326	195500	183179530	5290	5290	5290	5290	0
64	20240326	195400	183179530	5290	5290	5290	5290	0
65	20240326	195300	183179530	5290	5290	5290	5290	0
66	20240326	195200	183179530	5290	5290	5290	5290	0
67	20240326	195100	183179530	5290	5290	5290	5290	0
68	20240326	195000	183179530	5290	5290	5290	5290	0
69	20240326	194900	183179530	5290	5290	5290	5290	0
70	20240326	194800	183179530	5290	5290	5290	5290	0
71	20240326	194700	183179530	5290	5290	5290	5290	0
72	20240326	194600	183179530	5290	5290	5290	5290	0
73	20240326	194500	183179530	5290	5290	5290	5290	0
74	20240326	194400	183179530	5290	5290	5290	5290	0
75	20240326	194300	183179530	5290	5290	5290	5290	0
76	20240326	194200	183179530	5290	5290	5290	5290	0
77	20240326	194100	183179530	5290	5290	5290	5290	0
78	20240326	194000	183179530	5290	5290	5290	5290	0
79	20240326	193900	183179530	5290	5290	5290	5290	0
80	20240326	193800	183179530	5290	5290	5290	5290	0
81	20240326	193700	183179530	5290	5290	5290	5290	0
82	20240326	193600	183179530	5290	5290	5290	5290	0
83	20240326	193500	183179530	5290	5290	5290	5290	0
84	20240326	193400	183179530	5290	5290	5290	5290	0
85	20240326	193300	183179530	5290	5290	5290	5290	0
86	20240326	193200	183179530	5290	5290	5290	5290	0
87	20240326	193100	183179530	5290	5290	5290	5290	0
88	20240326	193000	183179530	5290	5290	5290	5290	0
89	20240326	192900	183179530	5290	5290	5290	5290	0
90	20240326	192800	183179530	5290	5290	5290	5290	0
91	20240326	192700	183179530	5290	5290	5290	5290	0
92	20240326	192600	183179530	5290	5290	5290	5290	2290
93	20240326	192500	183179530	5290	5290	5290	5290	0
94	20240326	192400	183179530	5290	5290	5290	5290	0
95	20240326	192300	183179530	5290	5290	5290	5290	0
96	20240326	192200	183179530	5290	5290	5290	5290	0
97	20240326	192100	183179530	5290	5290	5290	5290	0
98	20240326	192000	183179530	5290	5290	5290	5290	0
99	20240326	191900	183179530	5290	5290	5290	5290	0
100	20240326	191800	183179530	5290	5290	5290	5290	0
101	20240326	191700	183179530	5290	5290	5290	5290	0
102	20240326	191600	183179530	5290	5290	5290	5290	0
103	20240326	191500	183179530	5290	5290	5290	5290	0
104	20240326	191400	183179530	5290	5290	5290	5290	0
105	20240326	191300	183179530	5290	5290	5290	5290	0
106	20240326	191200	183179530	5290	5290	5290	5290	0
107	20240326	191100	183179530	5290	5290	5290	5290	0
108	20240326	191000	183179530	5290	5290	5290	5290	0
109	20240326	190900	183179530	5290	5290	5290	5290	0
110	20240326	190800	183179530	5290	5290	5290	5290	0
111	20240326	190700	183179530	5290	5290	5290	5290	0
112	20240326	190600	183179530	5290	5290	5290	5290	0
113	20240326	190500	183179530	5290	5290	5290	5290	0
114	20240326	190400	183179530	5290	5290	5290	5290	0
115	20240326	190300	183179530	5290	5290	5290	5290	0
116	20240326	190200	183179530	5290	5290	5290	5290	0
117	20240326	190100	183179530	5290	5290	5290	5290	0
118	20240326	190000	183179530	5290	5290	5290	5290	0
119	20240326	185900	183179530	5290	5290	5290	5290	0
120	20240326	185800	183179530	5290	5290	5290	5290	0
121	20240326	185700	183179530	5290	5290	5290	5290	0
122	20240326	185600	183179530	5290	5290	5290	5290	2290
123	20240326	185500	183179530	5290	5290	5290	5290	0
124	20240326	185400	183179530	5290	5290	5290	5290	0
125	20240326	185300	183179530	5290	5290	5290	5290	0
126	20240326	185200	183179530	5290	5290	5290	5290	0
127	20240326	185100	183179530	5290	5290	5290	5290	0
128	20240326	185000	183179530	5290	5290	5290	5290	0
129	20240326	184900	183179530	5290	5290	5290	5290	0
130	20240326	184800	183179530	5290	5290	5290	5290	0
131	20240326	184700	183179530	5290	5290	5290	5290	0
132	20240326	184600	183179530	5290	5290	5290	5290	0
133	20240326	184500	183179530	5290	5290	5290	5290	0
134	20240326	184400	183179530	5290	5290	5290	5290	0
135	20240326	184300	183179530	5290	5290	5290	5290	0
136	20240326	184200	183179530	5290	5290	5290	5290	0
137	20240326	184100	183179530	5290	5290	5290	5290	0
138	20240326	184000	183179530	5290	5290	5290	5290	0
139	20240326	183900	183179530	5290	5290	5290	5290	0
140	20240326	183800	183179530	5290	5290	5290	5290	0
141	20240326	183700	183179530	5290	5290	5290	5290	0
142	20240326	183600	183179530	5290	5290	5290	5290	0
143	20240326	183500	183179530	5290	5290	5290	5290	0
144	20240326	183400	183179530	5290	5290	5290	5290	0
145	20240326	183300	183179530	5290	5290	5290	5290	0
146	20240326	183200	183179530	5290	5290	5290	5290	0
147	20240326	183100	183179530	5290	5290	5290	5290	0
148	20240326	183000	183179530	5290	5290	5290	5290	0
149	20240326	182900	183179530	5290	5290	5290	5290	0
150	20240326	182800	183179530	5290	5290	5290	5290	0
151	20240326	182700	183179530	5290	5290	5290	5290	0
152	20240326	182600	183179530	5290	5290	5290	5290	2290
153	20240326	182500	183179530	5290	5290	5290	5290	0
154	20240326	182400	183179530	5290	5290	5290	5290	0
155	20240326	182300	183179530	5290	5290	5290	5290	0
156	20240326	182200	183179530	5290	5290	5290	5290	0
157	20240326	182100	183179530	5290	5290	5290	5290	0
158	20240326	182000	183179530	5290	5290	5290	5290	0
159	20240326	181900	183179530	5290	5290	5290	5290	0
160	20240326	181800	183179530	5290	5290	5290	5290	0
161	20240326	181700	183179530	5290	5290	5290	5290	0
162	20240326	181600	183179530	5290	5290	5290	5290	0
163	20240326	181500	183179530	5290	5290	5290	5290	0
164	20240326	181400	183179530	5290	5290	5290	5290	0
165	20240326	181300	183179530	5290	5290	5290	5290	0
166	20240326	181200	183179530	5290	5290	5290	5290	0
167	20240326	181100	183179530	5290	5290	5290	5290	0
168	20240326	181000	183179530	5290	5290	5290	5290	0
169	20240326	180900	183179530	5290	5290	5290	5290	0
170	20240326	180800	183179530	5290	5290	5290	5290	0
171	20240326	180700	183179530	5290	5290	5290	5290	0
172	20240326	180600	183179530	5290	5290	5290	5290	0
173	20240326	180500	183179530	5290	5290	5290	5290	0
174	20240326	180400	183179530	5290	5290	5290	5290	0
175	20240326	180300	183179530	5290	5290	5290	5290	0
176	20240326	180200	183179530	5290	5290	5290	5290	0
177	20240326	180100	183179530	5290	5290	5290	5290	0
178	20240326	180000	183179530	5290	5290	5290	5290	0
179	20240326	175900	183179530	5290	5290	5290	5290	0
180	20240326	175800	183179530	5290	5290	5290	5290	0
181	20240326	175700	183179530	5290	5290	5290	5290	0
182	20240326	175600	183179530	5290	5290	5290	5290	2290
183	20240326	175500	183179530	5290	5290	5290	5290	0
184	20240326	175400	183179530	5290	5290	5290	5290	0
185	20240326	175300	183179530	5290	5290	5290	5290	0
186	20240326	175200	183179530	5290	5290	5290	5290	0
187	20240326	175100	183179530	5290	5290	5290	5290	0
188	20240326	175000	183179530	5290	5290	5290	5290	0
189	20240326	174900	183179530	5290	5290	5290	5290	0
190	20240326	174800	183179530	5290	5290	5290	5290	0
191	20240326	174700	183179530	5290	5290	5290	5290	0
192	20240326	174600	183179530	5290	5290	5290	5290	0
193	20240326	174500	183179530	5290	5290	5290	5290	0
194	20240326	174400	183179530	5290	5290	5290	5290	0
195	20240326	174300	183179530	5290	5290	5290	5290	0
196	20240326	174200	183179530	5290	5290	5290	5290	0
197	20240326	174100	183179530	5290	5290	5290	5290	0
198	20240326	174000	183179530	5290	5290	5290	5290	0
199	20240326	173900	183179530	5290	5290	5290	5290	0
200	20240326	173800	183179530	5290	5290	5290	5290	0
201	20240326	173700	183179530	5290	5290	5290	5290	0
202	20240326	173600	183179530	5290	5290	5290	5290	0
203	20240326	173500	183179530	5290	5290	5290	5290	0
204	20240326	173400	183179530	5290	5290	5290	5290	0
205	20240326	173300	183179530	5290	5290	5290	5290	0
206	20240326	173200	183179530	5290	5290	5290	5290	0
207	20240326	173100	183179530	5290	5290	5290	5290	0
208	20240326	173000	183179530	5290	5290	5290	5290	0
209	20240326	172900	183179530	5290	5290	5290	5290	0
210	20240326	172800	183179530	5290	5290	5290	5290	0
211	20240326	172700	183179530	5290	5290	5290	5290	0
212	20240326	172600	183179530	5290	5290	5290	5290	2290
213	20240326	172500	183179530	5290	5290	5290	5290	0
214	20240326	172400	183179530	5290	5290	5290	5290	0
215	20240326	172300	183179530	5290	5290	5290	5290	0
216	20240326	172200	183179530	5290	5290	5290	5290	0
217	20240326	172100	183179530	5290	5290	5290	5290	0
218	20240326	172000	183179530	5290	5290	5290	5290	0
219	20240326	171900	183179530	5290	5290	5290	5290	0
220	20240326	171800	183179530	5290	5290	5290	5290	0
221	20240326	171700	183179530	5290	5290	5290	5290	0
222	20240326	171600	183179530	5290	5290	5290	5290	0
223	20240326	171500	183179530	5290	5290	5290	5290	0
224	20240326	171400	183179530	5290	5290	5290	5290	0
225	20240326	171300	183179530	5290	5290	5290	5290	0
226	20240326	171200	183179530	5290	5290	5290	5290	0
227	20240326	171100	183179530	5290	5290	5290	5290	0
228	20240326	171000	183179530	5290	5290	5290	5290	0
229	20240326	170900	183179530	5290	5290	5290	5290	0
230	20240326	170800	183179530	5290	5290	5290	5290	0
231	20240326	170700	183179530	5290	5290	5290	5290	0
232	20240326	170600	183179530	5290	5290	5290	5290	0
233	20240326	170500	183179530	5290	5290	5290	5290	0
234	20240326	170400	183179530	5290	5290	5290	5290	0
235	20240326	170300	183179530	5290	5290	5290	5290	0
236	20240326	170200	183179530	5290	5290	5290	5290	0
237	20240326	170100	183179530	5290	5290	5290	5290	0
238	20240326	170000	183179530	5290	5290	5290	5290	0
239	20240326	165900	183179530	5290	5290	5290	5290	0
240	20240326	165800	183179530	5290	5290	5290	5290	0
241	20240326	165700	183179530	5290	5290	5290	5290	0
242	20240326	165600	183179530	5290	5290	5290	5290	2290
243	20240326	165500	183179530	5290	5290	5290	5290	0
244	20240326	165400	183179530	5290	5290	5290	5290	0
245	20240326	165300	183179530	5290	5290	5290	5290	0
246	20240326	165200	183179530	5290	5290	5290	5290	0
247	20240326	165100	183179530	5290	5290	5290	5290	0
248	20240326	165000	183179530	5290	5290	5290	5290	0
249	20240326	164900	183179530	5290	5290	5290	5290	0
250	20240326	164800	183179530	5290	5290	5290	5290	0
251	20240326	164700	183179530	5290	5290	5290	5290	0
252	20240326	164600	183179530	5290	5290	5290	5290	0
253	20240326	164500	183179530	5290	5290	5290	5290	0
254	20240326	164400	183179530	5290	5290	5290	5290	0
255	20240326	164300	183179530	5290	5290	5290	5290	0
256	20240326	164200	183179530	5290	5290	5290	5290	0
257	20240326	164100	183179530	5290	5290	5290	5290	0
258	20240326	164000	183179530	5290	5290	5290	5290	0
259	20240326	163900	183179530	5290	5290	5290	5290	0
260	20240326	163800	183179530	5290	5290	5290	5290	0
261	20240326	163700	183179530	5290	5290	5290	5290	0
262	20240326	163600	183179530	5290	5290	5290	5290	0
263	20240326	163500	183179530	5290	5290	5290	5290	0
264	20240326	163400	183179530	5290	5290	5290	5290	0
265	20240326	163300	183179530	5290	5290	5290	5290	0
266	20240326	163200	183179530	5290	5290	5290	5290	0
267	20240326	163100	183179530	5290	5290	5290	5290	0
268	20240326	163000	183179530	5290	5290	5290	5290	0
269	20240326	162900	183179530	5290	5290	5290	5290	0
270	20240326	162800	183179530	5290	5290	5290	5290	0
271	20240326	162700	183179530	5290	5290	5290	5290	0
272	20240326	162600	183179530	5290	5290	5290	5290	2290
273	20240326	162500	183179530	5290	5290	5290	5290	0
274	20240326	162400	183179530	5290	5290	5290	5290	0
275	20240326	162300	183179530	5290	5290	5290	5290	0
276	20240326	162200	183179530	5290	5290	5290	5290	0
277	20240326	162100	183179530	5290	5290	5290	5290	0
278	20240326	162000	183179530	5290	5290	5290	5290	0
279	20240326	161900	183179530	5290	5290	5290	5290	0
280	20240326	161800	183179530	5290	5290	5290	5290	0
281	20240326	161700	183179530	5290	5290	5290	5290	0
282	20240326	161600	183179530	5290	5290	5290	5290	0
283	20240326	161500	183179530	5290	5290	5290	5290	0
284	20240326	161400	183179530	5290	5290	5290	5290	0
285	20240326	161300	183179530	5290	5290	5290	5290	0
286	20240326	161200	183179530	5290	5290	5290	5290	0
287	20240326	161100	183179530	5290	5290	5290	5290	0
288	20240326	161000	183179530	5290	5290	5290	5290	0
289	20240326	160900	183179530	5290	5290	5290	5290	0
290	20240326	160800	183179530	5290	5290	5290	5290	0
291	20240326	160700	183179530	5290	5290	5290	5290	0
292	20240326	160600	183179530	5290	5290	5290	5290	0
293	20240326	160500	183179530	5290	5290	5290	5290	0
294	20240326	160400	183179530	5290	5290	5290	5290	0
295	20240326	160300	183179530	5290	5290	5290	5290	0
296	20240326	160200	183179530	5290	5290	5290	5290	0
297	20240326	160100	183179530	5290	5290	5290	5290	0
298	20240326	160000	183179530	5290	5290	5290	5290	0
299	20240326	155900	183179530	5290	5290	5290	5290	0
300	20240326	155800	183179530	5290	5290	5290	5290	0
301	20240326	155700	183179530	5290	5290	5290	5290	0
302	20240326	155600	183179530	5290	5290	5290	5290	2290
303	20240326	155500	183179530	5290	5290	5290	5290	0
304	20240326	155400	183179530	5290	5290	5290	5290	0
305	20240326	155300	183179530	5290	5290	5290	5290	0
306	20240326	155200	183179530	5290	5290	5290	5290	0
307	20240326	155100	183179530	5290	5290	5290	5290	0
308	20240326	155000	183179530	5290	5290	5290	5290	0
309	20240326	154900	183179530	5290	5290	5290	5290	0
310	20240326	154800	183179530	5290	5290	5290	5290	0
311	20240326	154700	183179530	5290	5290	5290	5290	0
312	20240326	154600	183179530	5290	5290	5290	5290	0
313	20240326	154500	183179530	5290	5290	5290	5290	0
314	20240326	154400	183179530	5290	5290	5290	5290	0
315	20240326	154300	183179530	5290	5290	5290	5290	0
316	20240326	154200	183179530	5290	5290	5290	5290	0
317	20240326	154100	183179530	5290	5290	5290	5290	0
318	20240326	154000	183179530	5290	5290	5290	5290	0
319	20240326	153900	183179530	5290	5290	5290	5290	0
320	20240326	153800	183179530	5290	5290	5290	5290	0
321	20240326	153700	183179530	5290	5290	5290	5290	0
322	20240326	153600	183179530	5290	5290	5290	5290	0
323	20240326	153500	183179530	5290	5290	5290	5290	0
324	20240326	153400	183179530	5290	5290	5290	5290	0
325	20240326	153300	183179530	5290	5290	5290	5290	0
326	20240326	153200	183179530	5290	5290	5290	5290	0
327	20240326	153100	183179530	5290	5290	5290	5290	0
328	20240326	153000	183179530	5290	5290	5290	5290	2290
329	20240326	152900	171065430	5260	5260	5260	5260	0
330	20240326	152800	171065430	5260	5260	5260	5260	0
331	20240326	152700	171065430	5260	5260	5260	5260	0
332	20240326	152600	171065430	5260	5260	5260	5260	0
333	20240326	152500	171065430	5260	5260	5260	5260	0
334	20240326	152400	171065430	5260	5260	5260	5260	0
335	20240326	152300	171065430	5260	5260	5260	5260	0
336	20240326	152200	171065430	5260	5260	5260	5260	0
337	20240326	152100	171065430	5260	5260	5260	5260	0
338	20240326	152000	171065430	5260	5260	5260	5260	0
339	20240326	151900	171065430	5260	5260	5260	5260	0
340	20240326	151800	171065430	5260	5260	5260	5260	122
341	20240326	151700	170423710	5260	5260	5260	5260	50
342	20240326	151600	170160710	5270	5270	5270	5270	29
343	20240326	151500	170007880	5260	5260	5260	5260	1239
344	20240326	151400	163490740	5270	5230	5270	5210	993
345	20240326	151300	158293210	5230	5240	5240	5230	78
346	20240326	151200	157884990	5230	5230	5230	5230	50
347	20240326	151100	157623490	5230	5240	5240	5230	542
348	20240326	151000	154788540	5230	5220	5230	5220	108
349	20240326	150900	154223710	5200	5220	5220	5200	51
350	20240326	150800	153957950	5240	5200	5240	5200	69
351	20240326	150700	153598410	5260	5220	5260	5200	78
352	20240326	150600	153190370	5200	5250	5250	5200	50
353	20240326	150500	152930000	5250	5250	5250	5250	21
354	20240326	150400	152819750	5210	5210	5210	5210	50
355	20240326	150300	152559250	5260	5220	5260	5190	1169
356	20240326	150200	146419970	5200	5200	5200	5200	50
357	20240326	150100	146159970	5220	5200	5220	5200	78
358	20240326	150000	145753810	5210	5200	5210	5200	69
359	20240326	145900	145394820	5210	5210	5210	5210	28
360	20240326	145800	145248940	5200	5200	5200	5200	50
361	20240326	145700	144988940	5200	5200	5200	5190	56
362	20240326	145600	144698260	5200	5240	5240	5190	410
363	20240326	145500	142552440	5230	5230	5230	5230	51
364	20240326	145400	142285710	5230	5240	5240	5230	2328
365	20240326	145300	130109990	5230	5230	5230	5230	50
366	20240326	145200	129848490	5230	5230	5230	5230	90
367	20240326	145100	129377790	5210	5210	5210	5210	50
368	20240326	145000	129117290	5210	5210	5230	5210	79
369	20240326	144900	128705140	5210	5200	5210	5200	54
370	20240326	144800	128424300	5210	5200	5210	5200	7
371	20240326	144700	128387870	5200	5210	5210	5200	51
372	20240326	144600	128122560	5210	5210	5250	5200	1929
373	20240326	144500	118030300	5200	5200	5200	5200	50
374	20240326	144400	117770300	5220	5200	5220	5200	79
375	20240326	144300	117359200	5200	5200	5200	5200	60
376	20240326	144200	117047200	5210	5210	5210	5210	29
377	20240326	144100	116896110	5200	5200	5200	5200	50
378	20240326	144000	116636110	5210	5200	5210	5200	79
379	20240326	143900	116225020	5200	5200	5200	5200	50
380	20240326	143800	115965020	5210	5200	5210	5200	78
381	20240326	143700	115559140	5210	5210	5210	5210	28
382	20240326	143600	115413260	5200	5200	5200	5200	50
383	20240326	143500	115153260	5200	5210	5210	5200	78
384	20240326	143400	114747380	5200	5200	5200	5200	50
385	20240326	143300	114487380	5200	5210	5210	5200	111
386	20240326	143200	113909570	5200	5200	5200	5200	50
387	20240326	143100	113649570	5210	5210	5210	5210	28
388	20240326	143000	113503690	5200	5200	5200	5200	50
389	20240326	142900	113243690	5200	5210	5210	5200	109
390	20240326	142800	112676300	5200	5200	5200	5200	50
391	20240326	142700	112416300	5210	5200	5210	5200	78
392	20240326	142600	112010420	5200	5200	5200	5200	50
393	20240326	142500	111750420	5210	5210	5210	5210	28
394	20240326	142400	111604540	5200	5210	5210	5200	452
395	20240326	142300	109252760	5220	5210	5220	5210	79
396	20240326	142200	108840880	5210	5210	5210	5210	50
397	20240326	142100	108580380	5230	5220	5230	5210	922
398	20240326	142000	103775100	5230	5210	5230	5200	78
399	20240326	141900	103368370	5200	5200	5200	5200	0
400	20240326	141800	103368370	5200	5230	5260	5200	150
401	20240326	141700	102585340	5200	5200	5200	5200	50
402	20240326	141600	102325340	5200	5230	5230	5200	78
403	20240326	141500	101918510	5210	5210	5210	5210	50
404	20240326	141400	101658010	5230	5230	5230	5230	28
405	20240326	141300	101511570	5210	5210	5210	5210	50
406	20240326	141200	101251070	5210	5230	5230	5210	78
407	20240326	141100	100844130	5210	5210	5210	5210	50
408	20240326	141000	100583630	5230	5210	5230	5200	78
409	20240326	140900	100177150	5230	5220	5230	5200	51
410	20240326	140800	99911820	5230	5230	5230	5230	28
411	20240326	140700	99765380	5210	5210	5210	5210	50
412	20240326	140600	99504880	5230	5210	5230	5210	79
413	20240326	140500	99092710	5210	5210	5210	5210	50
414	20240326	140400	98832210	5230	5210	5230	5210	78
415	20240326	140300	98425270	5210	5210	5210	5210	50
416	20240326	140200	98164770	5230	5230	5230	5230	28
417	20240326	140100	98018330	5210	5210	5230	5210	160
418	20240326	140000	97184170	5210	5210	5210	5210	50
419	20240326	135900	96923670	5210	5230	5230	5210	78
420	20240326	135800	96516730	5210	5210	5210	5210	50
421	20240326	135700	96256230	5230	5230	5230	5230	28
422	20240326	135600	96109790	5210	5210	5210	5210	50
423	20240326	135500	95849290	5210	5230	5230	5210	78
424	20240326	135400	95442350	5210	5210	5210	5210	50
425	20240326	135300	95181850	5230	5210	5230	5210	78
426	20240326	135200	94774910	5210	5210	5210	5210	50
427	20240326	135100	94514410	5230	5230	5230	5230	28
428	20240326	135000	94367970	5210	5210	5210	5210	50
429	20240326	134900	94107470	5220	5210	5220	5210	79
430	20240326	134800	93695590	5210	5210	5210	5210	50
431	20240326	134700	93435090	5220	5210	5220	5210	78
432	20240326	134600	93028430	5210	5210	5210	5210	50
433	20240326	134500	92767930	5220	5220	5220	5220	28
434	20240326	134400	92621770	5210	5220	5220	5210	78
435	20240326	134300	92215110	5210	5210	5210	5210	55
436	20240326	134200	91928560	5210	5220	5220	5210	78
437	20240326	134100	91521900	5210	5210	5210	5210	50
438	20240326	134000	91261400	5220	5210	5220	5210	78
439	20240326	133900	90854740	5210	5210	5210	5210	0
440	20240326	133800	90854740	5210	5220	5220	5210	146
441	20240326	133700	90093120	5210	5210	5210	5210	50
442	20240326	133600	89832620	5220	5210	5220	5210	78
443	20240326	133500	89425960	5210	5210	5210	5210	50
444	20240326	133400	89165460	5220	5220	5220	5220	31
445	20240326	133300	89003640	5210	5210	5210	5210	50
446	20240326	133200	88743140	5210	5220	5220	5210	79
447	20240326	133100	88331260	5210	5210	5210	5210	50
448	20240326	133000	88070760	5220	5210	5220	5210	78
449	20240326	132900	87664100	5210	5210	5210	5210	50
450	20240326	132800	87403600	5220	5220	5220	5220	28
451	20240326	132700	87257440	5210	5220	5220	5210	78
452	20240326	132600	86850780	5210	5210	5210	5210	50
453	20240326	132500	86590280	5210	5220	5220	5210	78
454	20240326	132400	86183620	5210	5210	5210	5210	50
455	20240326	132300	85923120	5220	5220	5250	5220	1579
456	20240326	132200	77679900	5220	5220	5220	5220	0
457	20240326	132100	77679900	5220	5250	5250	5220	78
458	20240326	132000	77271900	5220	5250	5250	5220	83
459	20240326	131900	76837650	5250	5230	5250	5220	821
460	20240326	131800	72528800	5220	5230	5230	5220	1650
461	20240326	131700	63915500	5250	5230	5250	5230	328
462	20240326	131600	62199500	5220	5240	5240	5220	50
463	20240326	131500	61937560	5240	5250	5250	5240	529
464	20240326	131400	59165310	5250	5250	5250	5250	7
465	20240326	131300	59128560	5250	5250	5250	5250	28
466	20240326	131200	58981560	5250	5250	5250	5250	0
467	20240326	131100	58981560	5250	5250	5250	5250	28
468	20240326	131000	58834560	5250	5250	5250	5250	0
469	20240326	130900	58834560	5250	5250	5250	5250	28
470	20240326	130800	58687560	5250	5250	5250	5250	28
471	20240326	130700	58540560	5250	5250	5250	5250	0
472	20240326	130600	58540560	5250	5250	5250	5250	28
473	20240326	130500	58393560	5250	5250	5250	5250	0
474	20240326	130400	58393560	5250	5250	5250	5250	28
475	20240326	130300	58246560	5240	5240	5240	5240	50
476	20240326	130200	57984560	5250	5240	5250	5240	328
477	20240326	130100	56265560	5250	5250	5250	5250	0
478	20240326	130000	56265560	5250	5250	5250	5250	29
479	20240326	125900	56113310	5240	5230	5240	5230	2
480	20240326	125800	56102840	5240	5240	5240	5240	29
481	20240326	125700	55950880	5240	5240	5240	5240	0
482	20240326	125600	55950880	5240	5250	5250	5240	207
483	20240326	125500	54865920	5250	5250	5250	5250	0
484	20240326	125400	54865920	5250	5250	5250	5250	28
485	20240326	125300	54718920	5250	5250	5250	5250	0
486	20240326	125200	54718920	5250	5250	5250	5250	28
487	20240326	125100	54571920	5260	5260	5260	5260	28
488	20240326	125000	54424640	5260	5260	5260	5260	0
489	20240326	124900	54424640	5260	5260	5260	5260	28
490	20240326	124800	54277360	5260	5260	5260	5260	0
491	20240326	124700	54277360	5260	5260	5260	5260	28
492	20240326	124600	54130080	5240	5240	5240	5240	50
493	20240326	124500	53868080	5260	5260	5260	5260	29
494	20240326	124400	53715540	5260	5260	5260	5260	0
495	20240326	124300	53715540	5260	5260	5260	5260	28
496	20240326	124200	53568260	5260	5260	5260	5260	0
497	20240326	124100	53568260	5260	5260	5260	5260	29
498	20240326	124000	53415720	5260	5260	5260	5260	0
499	20240326	123900	53415720	5260	5260	5260	5260	28
500	20240326	123800	53268440	5260	5260	5260	5260	0
501	20240326	123700	53268440	5260	5260	5260	5260	28
502	20240326	123600	53121160	5260	5260	5260	5260	0
503	20240326	123500	53121160	5260	5260	5260	5260	28
504	20240326	123400	52973880	5260	5260	5260	5260	28
505	20240326	123300	52826600	5260	5260	5260	5260	0
506	20240326	123200	52826600	5260	5260	5260	5260	28
507	20240326	123100	52679320	5260	5260	5260	5260	0
508	20240326	123000	52679320	5260	5260	5260	5260	28
509	20240326	122900	52532040	5260	5260	5260	5260	0
510	20240326	122800	52532040	5260	5260	5260	5260	28
511	20240326	122700	52384760	5250	5250	5250	5250	0
512	20240326	122600	52384760	5250	5260	5260	5250	58
513	20240326	122500	52079980	5250	5250	5250	5250	0
514	20240326	122400	52079980	5250	5260	5260	5250	650
515	20240326	122300	48667190	5260	5260	5260	5260	0
516	20240326	122200	48667190	5260	5260	5260	5260	28
517	20240326	122100	48519910	5260	5260	5260	5260	0
518	20240326	122000	48519910	5260	5260	5260	5260	28
519	20240326	121900	48372630	5260	5260	5260	5260	0
520	20240326	121800	48372630	5260	5260	5260	5260	28
521	20240326	121700	48225350	5260	5260	5260	5260	0
522	20240326	121600	48225350	5260	5260	5260	5260	28
523	20240326	121500	48078070	5260	5260	5260	5260	28
524	20240326	121400	47930790	5260	5260	5260	5260	0
525	20240326	121300	47930790	5260	5260	5260	5260	28
526	20240326	121200	47783510	5260	5260	5260	5260	0
527	20240326	121100	47783510	5260	5260	5260	5260	28
528	20240326	121000	47636230	5260	5260	5260	5260	0
529	20240326	120900	47636230	5260	5260	5260	5260	28
530	20240326	120800	47488950	5260	5260	5260	5260	0
531	20240326	120700	47488950	5260	5260	5260	5260	29
532	20240326	120600	47336410	5260	5260	5260	5260	2
533	20240326	120500	47325890	5260	5260	5260	5260	28
534	20240326	120400	47178610	5260	5260	5260	5260	0
535	20240326	120300	47178610	5260	5250	5260	5250	30
536	20240326	120200	47020820	5260	5260	5260	5260	0
537	20240326	120100	47020820	5260	5260	5260	5260	28
538	20240326	120000	46873540	5250	5250	5250	5250	1
539	20240326	115900	46868290	5260	5250	5260	5250	179
540	20240326	115800	45928260	5250	5250	5250	5250	28
541	20240326	115700	45781260	5250	5250	5250	5250	0
542	20240326	115600	45781260	5250	5250	5250	5250	28
543	20240326	115500	45634260	5250	5250	5250	5250	0
544	20240326	115400	45634260	5250	5250	5250	5250	28
545	20240326	115300	45487260	5250	5250	5250	5250	0
546	20240326	115200	45487260	5250	5250	5250	5250	28
547	20240326	115100	45340260	5250	5250	5250	5250	0
548	20240326	115000	45340260	5250	5250	5250	5250	29
549	20240326	114900	45188010	5250	5250	5250	5250	0
550	20240326	114800	45188010	5250	5250	5250	5250	28
551	20240326	114700	45041010	5250	5250	5250	5250	0
552	20240326	114600	45041010	5250	5250	5250	5250	28
553	20240326	114500	44894010	5250	5250	5250	5250	0
554	20240326	114400	44894010	5250	5250	5250	5250	81
555	20240326	114300	44468760	5250	5250	5250	5250	0
556	20240326	114200	44468760	5250	5250	5250	5250	28
557	20240326	114100	44321760	5250	5250	5250	5250	0
558	20240326	114000	44321760	5250	5250	5250	5250	28
559	20240326	113900	44174760	5250	5250	5250	5250	32
560	20240326	113800	44006760	5250	5250	5250	5250	0
561	20240326	113700	44006760	5250	5250	5250	5250	28
562	20240326	113600	43859760	5250	5250	5250	5250	0
563	20240326	113500	43859760	5250	5250	5250	5250	28
564	20240326	113400	43712760	5250	5250	5250	5250	0
565	20240326	113300	43712760	5250	5250	5250	5250	29
566	20240326	113200	43560510	5240	5240	5240	5240	30
567	20240326	113100	43403310	5250	5250	5250	5250	28
568	20240326	113000	43256310	5250	5250	5250	5250	0
569	20240326	112900	43256310	5250	5250	5250	5250	28
570	20240326	112800	43109310	5240	5240	5240	5240	10
571	20240326	112700	43056910	5250	5250	5250	5250	28
572	20240326	112600	42909910	5250	5250	5250	5250	0
573	20240326	112500	42909910	5250	5250	5250	5250	28
574	20240326	112400	42762910	5250	5250	5250	5250	0
575	20240326	112300	42762910	5250	5250	5250	5250	28
576	20240326	112200	42615910	5250	5250	5250	5250	28
577	20240326	112100	42468910	5250	5250	5250	5250	0
578	20240326	112000	42468910	5250	5250	5250	5250	28
579	20240326	111900	42321910	5250	5250	5250	5250	0
580	20240326	111800	42321910	5250	5250	5250	5250	28
581	20240326	111700	42174910	5250	5250	5250	5250	0
582	20240326	111600	42174910	5250	5250	5250	5250	29
583	20240326	111500	42022660	5250	5250	5250	5250	0
584	20240326	111400	42022660	5250	5250	5250	5250	28
585	20240326	111300	41875660	5250	5250	5250	5250	0
586	20240326	111200	41875660	5250	5250	5250	5250	28
587	20240326	111100	41728660	5250	5250	5250	5250	0
588	20240326	111000	41728660	5250	5250	5250	5250	28
589	20240326	110900	41581660	5250	5250	5250	5250	0
590	20240326	110800	41581660	5250	5250	5250	5250	28
591	20240326	110700	41434660	5250	5250	5250	5250	0
592	20240326	110600	41434660	5250	5250	5250	5250	28
593	20240326	110500	41287660	5250	5250	5250	5250	28
594	20240326	110400	41140660	5250	5250	5250	5250	0
595	20240326	110300	41140660	5250	5250	5250	5250	28
596	20240326	110200	40993660	5250	5250	5250	5250	0
597	20240326	110100	40993660	5250	5250	5250	5250	28
598	20240326	110000	40846660	5250	5250	5250	5250	0
599	20240326	105900	40846660	5250	5220	5250	5220	31
600	20240326	105800	40683970	5250	5250	5250	5250	0
601	20240326	105700	40683970	5250	5250	5250	5250	28
602	20240326	105600	40536970	5250	5250	5250	5250	0
603	20240326	105500	40536970	5250	5250	5250	5250	28
604	20240326	105400	40389970	5250	5250	5250	5250	0
605	20240326	105300	40389970	5250	5250	5250	5250	28
606	20240326	105200	40242970	5220	5220	5220	5220	76
607	20240326	105100	39846250	5220	5220	5220	5220	33
608	20240326	105000	39673990	5220	5220	5220	5220	0
609	20240326	104900	39673990	5220	5220	5220	5220	28
610	20240326	104800	39527830	5220	5220	5220	5220	0
611	20240326	104700	39527830	5220	5220	5220	5220	28
612	20240326	104600	39381670	5220	5220	5220	5220	28
613	20240326	104500	39235510	5220	5220	5220	5220	0
614	20240326	104400	39235510	5220	5220	5220	5220	28
615	20240326	104300	39089350	5220	5220	5220	5220	0
616	20240326	104200	39089350	5220	5220	5220	5220	29
617	20240326	104100	38937970	5220	5220	5220	5220	0
618	20240326	104000	38937970	5220	5220	5220	5220	28
619	20240326	103900	38791810	5220	5220	5220	5220	5
620	20240326	103800	38765710	5220	5220	5220	5220	28
621	20240326	103700	38619550	5220	5220	5220	5220	0
622	20240326	103600	38619550	5220	5220	5220	5220	28
623	20240326	103500	38473390	5220	5220	5220	5220	0
624	20240326	103400	38473390	5220	5220	5220	5220	29
625	20240326	103300	38322010	5220	5220	5220	5220	0
626	20240326	103200	38322010	5220	5220	5220	5220	55
627	20240326	103100	38034910	5210	5210	5210	5210	0
628	20240326	103000	38034910	5210	5210	5210	5210	7
629	20240326	102900	37998440	5210	5210	5210	5210	35
630	20240326	102800	37816090	5210	5210	5210	5210	354
631	20240326	102700	35971750	5210	5250	5250	5210	1531
632	20240326	102600	27993670	5250	5250	5250	5250	0
633	20240326	102500	27993670	5250	5250	5250	5250	29
634	20240326	102400	27841420	5250	5250	5250	5250	0
635	20240326	102300	27841420	5250	5250	5250	5250	28
636	20240326	102200	27694420	5250	5250	5250	5250	0
637	20240326	102100	27694420	5250	5250	5250	5250	28
638	20240326	102000	27547420	5250	5250	5250	5250	0
639	20240326	101900	27547420	5250	5250	5250	5250	28
640	20240326	101800	27400420	5250	5250	5250	5250	0
641	20240326	101700	27400420	5250	5250	5250	5250	48
642	20240326	101600	27148420	5220	5240	5240	5220	9
643	20240326	101500	27101380	5240	5240	5240	5240	25
644	20240326	101400	26970380	5240	5240	5240	5240	0
645	20240326	101300	26970380	5240	5220	5240	5220	1528
646	20240326	101200	18993660	5240	5250	5250	5240	33
647	20240326	101100	18820460	5240	5240	5240	5240	10
648	20240326	101000	18768060	5240	5250	5250	5240	178
649	20240326	100900	17835060	5250	5250	5250	5250	0
650	20240326	100800	17835060	5250	5250	5250	5250	29
651	20240326	100700	17682810	5250	5250	5250	5250	0
652	20240326	100600	17682810	5250	5250	5250	5250	28
653	20240326	100500	17535810	5250	5250	5250	5250	0
654	20240326	100400	17535810	5250	5250	5250	5250	28
655	20240326	100300	17388810	5240	5240	5240	5240	0
656	20240326	100200	17388810	5240	5250	5250	5240	178
657	20240326	100100	16455810	5240	5240	5240	5240	30
658	20240326	100000	16298610	5250	5240	5250	5240	678
659	20240326	095900	12745610	5250	5250	5250	5250	0
660	20240326	095800	12745610	5250	5250	5250	5250	28
661	20240326	095700	12598610	5250	5250	5250	5250	0
662	20240326	095600	12598610	5250	5250	5250	5250	28
663	20240326	095500	12451610	5240	5240	5240	5240	100
664	20240326	095400	11927610	5250	5250	5250	5250	28
665	20240326	095300	11780610	5250	5250	5250	5250	28
666	20240326	095200	11633610	5250	5250	5250	5250	0
667	20240326	095100	11633610	5250	5250	5250	5250	29
668	20240326	095000	11481360	5250	5250	5250	5250	3
669	20240326	094900	11465610	5240	5240	5240	5240	49
670	20240326	094800	11208850	5240	5240	5240	5240	0
671	20240326	094700	11208850	5240	5240	5240	5240	28
672	20240326	094600	11062130	5240	5240	5240	5240	0
673	20240326	094500	11062130	5240	5240	5240	5240	28
674	20240326	094400	10915410	5240	5240	5240	5240	0
675	20240326	094300	10915410	5240	5240	5240	5240	28
676	20240326	094200	10768690	5240	5240	5240	5240	0
677	20240326	094100	10768690	5240	5240	5240	5240	29
678	20240326	094000	10616730	5220	5220	5220	5220	80
679	20240326	093900	10199130	5240	5240	5240	5240	28
680	20240326	093800	10052410	5220	5220	5220	5220	900
681	20240326	093700	5354410	5240	5240	5240	5240	28
682	20240326	093600	5207690	5240	5240	5240	5240	28
683	20240326	093500	5060970	5240	5240	5240	5240	0
684	20240326	093400	5060970	5240	5240	5240	5240	29
685	20240326	093300	4909010	5240	5240	5240	5240	0
686	20240326	093200	4909010	5240	5240	5240	5240	28
687	20240326	093100	4762290	5240	5240	5240	5240	0
688	20240326	093000	4762290	5240	5240	5240	5240	28
689	20240326	092900	4615570	5240	5240	5240	5240	0
690	20240326	092800	4615570	5240	5240	5240	5240	29
691	20240326	092700	4463610	5240	5240	5240	5240	0
692	20240326	092600	4463610	5240	5240	5240	5240	28
693	20240326	092500	4316890	5240	5240	5240	5240	0
694	20240326	092400	4316890	5240	5240	5240	5240	28
695	20240326	092300	4170170	5240	5240	5240	5240	0
696	20240326	092200	4170170	5240	5230	5240	5200	361
697	20240326	092100	2291670	5230	5240	5240	5230	27
698	20240326	092000	2150390	5250	5250	5250	5250	28
699	20240326	091900	2003390	5240	5240	5240	5240	20
700	20240326	091800	1898590	5250	5250	5250	5250	28
701	20240326	091700	1751590	5250	5250	5250	5250	44
702	20240326	091600	1520590	5240	5240	5240	5240	0
703	20240326	091500	1520590	5240	5240	5240	5240	13
704	20240326	091400	1452470	5240	5240	5240	5240	0
705	20240326	091300	1452470	5240	5250	5250	5170	50
706	20240326	091200	1191140	5250	5250	5250	5250	0
707	20240326	091100	1191140	5250	5250	5250	5250	28
708	20240326	091000	1044140	5240	5240	5240	5240	10
709	20240326	090900	991740	5240	5240	5240	5240	20
710	20240326	090800	886940	5240	5240	5240	5240	0
711	20240326	090700	886940	5240	5250	5250	5240	41
712	20240326	090600	672000	5250	5250	5250	5250	0
713	20240326	090500	672000	5250	5250	5250	5250	28
714	20240326	090400	525000	5250	5250	5250	5250	0
715	20240326	090300	525000	5250	5250	5250	5250	28
716	20240326	090200	378000	5250	5250	5250	5250	0
717	20240326	090100	378000	5250	5250	5250	5250	28
718	20240326	090000	231000	5250	5250	5250	5250	44