KissMeData/086060/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	193700	516594255	4155	4155	4155	4155	1908
3	20240327	193600	516594255	4155	4155	4155	4155	0
4	20240327	193500	516594255	4155	4155	4155	4155	0
5	20240327	193400	516594255	4155	4155	4155	4155	0
6	20240327	193300	516594255	4155	4155	4155	4155	0
7	20240327	193200	516594255	4155	4155	4155	4155	0
8	20240327	193100	516594255	4155	4155	4155	4155	0
9	20240327	193000	516594255	4155	4155	4155	4155	0
10	20240327	192900	516594255	4155	4155	4155	4155	0
11	20240327	192800	516594255	4155	4155	4155	4155	0
12	20240327	192700	516594255	4155	4155	4155	4155	0
13	20240327	192600	516594255	4155	4155	4155	4155	0
14	20240327	192500	516594255	4155	4155	4155	4155	0
15	20240327	192400	516594255	4155	4155	4155	4155	0
16	20240327	192300	516594255	4155	4155	4155	4155	0
17	20240327	192200	516594255	4155	4155	4155	4155	0
18	20240327	192100	516594255	4155	4155	4155	4155	0
19	20240327	192000	516594255	4155	4155	4155	4155	0
20	20240327	191900	516594255	4155	4155	4155	4155	0
21	20240327	191800	516594255	4155	4155	4155	4155	0
22	20240327	191700	516594255	4155	4155	4155	4155	0
23	20240327	191600	516594255	4155	4155	4155	4155	0
24	20240327	191500	516594255	4155	4155	4155	4155	0
25	20240327	191400	516594255	4155	4155	4155	4155	0
26	20240327	191300	516594255	4155	4155	4155	4155	0
27	20240327	191200	516594255	4155	4155	4155	4155	0
28	20240327	191100	516594255	4155	4155	4155	4155	0
29	20240327	191000	516594255	4155	4155	4155	4155	0
30	20240327	190900	516594255	4155	4155	4155	4155	0
31	20240327	190800	516594255	4155	4155	4155	4155	0
32	20240327	190700	516594255	4155	4155	4155	4155	1908
33	20240327	190600	516594255	4155	4155	4155	4155	0
34	20240327	190500	516594255	4155	4155	4155	4155	0
35	20240327	190400	516594255	4155	4155	4155	4155	0
36	20240327	190300	516594255	4155	4155	4155	4155	0
37	20240327	190200	516594255	4155	4155	4155	4155	0
38	20240327	190100	516594255	4155	4155	4155	4155	0
39	20240327	190000	516594255	4155	4155	4155	4155	0
40	20240327	185900	516594255	4155	4155	4155	4155	0
41	20240327	185800	516594255	4155	4155	4155	4155	0
42	20240327	185700	516594255	4155	4155	4155	4155	0
43	20240327	185600	516594255	4155	4155	4155	4155	0
44	20240327	185500	516594255	4155	4155	4155	4155	0
45	20240327	185400	516594255	4155	4155	4155	4155	0
46	20240327	185300	516594255	4155	4155	4155	4155	0
47	20240327	185200	516594255	4155	4155	4155	4155	0
48	20240327	185100	516594255	4155	4155	4155	4155	0
49	20240327	185000	516594255	4155	4155	4155	4155	0
50	20240327	184900	516594255	4155	4155	4155	4155	0
51	20240327	184800	516594255	4155	4155	4155	4155	0
52	20240327	184700	516594255	4155	4155	4155	4155	0
53	20240327	184600	516594255	4155	4155	4155	4155	0
54	20240327	184500	516594255	4155	4155	4155	4155	0
55	20240327	184400	516594255	4155	4155	4155	4155	0
56	20240327	184300	516594255	4155	4155	4155	4155	0
57	20240327	184200	516594255	4155	4155	4155	4155	0
58	20240327	184100	516594255	4155	4155	4155	4155	0
59	20240327	184000	516594255	4155	4155	4155	4155	0
60	20240327	183900	516594255	4155	4155	4155	4155	0
61	20240327	183800	516594255	4155	4155	4155	4155	0
62	20240327	183700	516594255	4155	4155	4155	4155	1908
63	20240327	183600	516594255	4155	4155	4155	4155	0
64	20240327	183500	516594255	4155	4155	4155	4155	0
65	20240327	183400	516594255	4155	4155	4155	4155	0
66	20240327	183300	516594255	4155	4155	4155	4155	0
67	20240327	183200	516594255	4155	4155	4155	4155	0
68	20240327	183100	516594255	4155	4155	4155	4155	0
69	20240327	183000	516594255	4155	4155	4155	4155	0
70	20240327	182900	516594255	4155	4155	4155	4155	0
71	20240327	182800	516594255	4155	4155	4155	4155	0
72	20240327	182700	516594255	4155	4155	4155	4155	0
73	20240327	182600	516594255	4155	4155	4155	4155	0
74	20240327	182500	516594255	4155	4155	4155	4155	0
75	20240327	182400	516594255	4155	4155	4155	4155	0
76	20240327	182300	516594255	4155	4155	4155	4155	0
77	20240327	182200	516594255	4155	4155	4155	4155	0
78	20240327	182100	516594255	4155	4155	4155	4155	0
79	20240327	182000	516594255	4155	4155	4155	4155	0
80	20240327	181900	516594255	4155	4155	4155	4155	0
81	20240327	181800	516594255	4155	4155	4155	4155	0
82	20240327	181700	516594255	4155	4155	4155	4155	0
83	20240327	181600	516594255	4155	4155	4155	4155	0
84	20240327	181500	516594255	4155	4155	4155	4155	0
85	20240327	181400	516594255	4155	4155	4155	4155	0
86	20240327	181300	516594255	4155	4155	4155	4155	0
87	20240327	181200	516594255	4155	4155	4155	4155	0
88	20240327	181100	516594255	4155	4155	4155	4155	0
89	20240327	181000	516594255	4155	4155	4155	4155	0
90	20240327	180900	516594255	4155	4155	4155	4155	0
91	20240327	180800	516594255	4155	4155	4155	4155	0
92	20240327	180700	516594255	4155	4155	4155	4155	1908
93	20240327	180600	516594255	4155	4155	4155	4155	0
94	20240327	180500	516594255	4155	4155	4155	4155	0
95	20240327	180400	516594255	4155	4155	4155	4155	0
96	20240327	180300	516594255	4155	4155	4155	4155	0
97	20240327	180200	516594255	4155	4155	4155	4155	0
98	20240327	180100	516594255	4155	4155	4155	4155	0
99	20240327	180000	516594255	4155	4155	4155	4155	0
100	20240327	175900	516594255	4155	4155	4155	4155	0
101	20240327	175800	516594255	4155	4155	4155	4155	0
102	20240327	175700	516594255	4155	4155	4155	4155	0
103	20240327	175600	516594255	4155	4155	4155	4155	0
104	20240327	175500	516594255	4155	4155	4155	4155	0
105	20240327	175400	516594255	4155	4155	4155	4155	0
106	20240327	175300	516594255	4155	4155	4155	4155	0
107	20240327	175200	516594255	4155	4155	4155	4155	0
108	20240327	175100	516594255	4155	4155	4155	4155	0
109	20240327	175000	516594255	4155	4155	4155	4155	0
110	20240327	174900	516594255	4155	4155	4155	4155	0
111	20240327	174800	516594255	4155	4155	4155	4155	0
112	20240327	174700	516594255	4155	4155	4155	4155	0
113	20240327	174600	516594255	4155	4155	4155	4155	0
114	20240327	174500	516594255	4155	4155	4155	4155	0
115	20240327	174400	516594255	4155	4155	4155	4155	0
116	20240327	174300	516594255	4155	4155	4155	4155	0
117	20240327	174200	516594255	4155	4155	4155	4155	0
118	20240327	174100	516594255	4155	4155	4155	4155	0
119	20240327	174000	516594255	4155	4155	4155	4155	0
120	20240327	173900	516594255	4155	4155	4155	4155	0
121	20240327	173800	516594255	4155	4155	4155	4155	0
122	20240327	173700	516594255	4155	4155	4155	4155	1908
123	20240327	173600	516594255	4155	4155	4155	4155	0
124	20240327	173500	516594255	4155	4155	4155	4155	0
125	20240327	173400	516594255	4155	4155	4155	4155	0
126	20240327	173300	516594255	4155	4155	4155	4155	0
127	20240327	173200	516594255	4155	4155	4155	4155	0
128	20240327	173100	516594255	4155	4155	4155	4155	0
129	20240327	173000	516594255	4155	4155	4155	4155	0
130	20240327	172900	516594255	4155	4155	4155	4155	0
131	20240327	172800	516594255	4155	4155	4155	4155	0
132	20240327	172700	516594255	4155	4155	4155	4155	0
133	20240327	172600	516594255	4155	4155	4155	4155	0
134	20240327	172500	516594255	4155	4155	4155	4155	0
135	20240327	172400	516594255	4155	4155	4155	4155	0
136	20240327	172300	516594255	4155	4155	4155	4155	0
137	20240327	172200	516594255	4155	4155	4155	4155	0
138	20240327	172100	516594255	4155	4155	4155	4155	0
139	20240327	172000	516594255	4155	4155	4155	4155	0
140	20240327	171900	516594255	4155	4155	4155	4155	0
141	20240327	171800	516594255	4155	4155	4155	4155	0
142	20240327	171700	516594255	4155	4155	4155	4155	0
143	20240327	171600	516594255	4155	4155	4155	4155	0
144	20240327	171500	516594255	4155	4155	4155	4155	0
145	20240327	171400	516594255	4155	4155	4155	4155	0
146	20240327	171300	516594255	4155	4155	4155	4155	0
147	20240327	171200	516594255	4155	4155	4155	4155	0
148	20240327	171100	516594255	4155	4155	4155	4155	0
149	20240327	171000	516594255	4155	4155	4155	4155	0
150	20240327	170900	516594255	4155	4155	4155	4155	0
151	20240327	170800	516594255	4155	4155	4155	4155	0
152	20240327	170700	516594255	4155	4155	4155	4155	1908
153	20240327	170600	516594255	4155	4155	4155	4155	0
154	20240327	170500	516594255	4155	4155	4155	4155	0
155	20240327	170400	516594255	4155	4155	4155	4155	0
156	20240327	170300	516594255	4155	4155	4155	4155	0
157	20240327	170200	516594255	4155	4155	4155	4155	0
158	20240327	170100	516594255	4155	4155	4155	4155	0
159	20240327	170000	516594255	4155	4155	4155	4155	0
160	20240327	165900	516594255	4155	4155	4155	4155	0
161	20240327	165800	516594255	4155	4155	4155	4155	0
162	20240327	165700	516594255	4155	4155	4155	4155	0
163	20240327	165600	516594255	4155	4155	4155	4155	0
164	20240327	165500	516594255	4155	4155	4155	4155	0
165	20240327	165400	516594255	4155	4155	4155	4155	0
166	20240327	165300	516594255	4155	4155	4155	4155	0
167	20240327	165200	516594255	4155	4155	4155	4155	0
168	20240327	165100	516594255	4155	4155	4155	4155	0
169	20240327	165000	516594255	4155	4155	4155	4155	0
170	20240327	164900	516594255	4155	4155	4155	4155	0
171	20240327	164800	516594255	4155	4155	4155	4155	0
172	20240327	164700	516594255	4155	4155	4155	4155	0
173	20240327	164600	516594255	4155	4155	4155	4155	0
174	20240327	164500	516594255	4155	4155	4155	4155	0
175	20240327	164400	516594255	4155	4155	4155	4155	0
176	20240327	164300	516594255	4155	4155	4155	4155	0
177	20240327	164200	516594255	4155	4155	4155	4155	0
178	20240327	164100	516594255	4155	4155	4155	4155	0
179	20240327	164000	516594255	4155	4155	4155	4155	0
180	20240327	163900	516594255	4155	4155	4155	4155	0
181	20240327	163800	516594255	4155	4155	4155	4155	0
182	20240327	163700	516594255	4155	4155	4155	4155	1908
183	20240327	163600	516594255	4155	4155	4155	4155	0
184	20240327	163500	516594255	4155	4155	4155	4155	0
185	20240327	163400	516594255	4155	4155	4155	4155	0
186	20240327	163300	516594255	4155	4155	4155	4155	0
187	20240327	163200	516594255	4155	4155	4155	4155	0
188	20240327	163100	516594255	4155	4155	4155	4155	0
189	20240327	163000	516594255	4155	4155	4155	4155	0
190	20240327	162900	516594255	4155	4155	4155	4155	0
191	20240327	162800	516594255	4155	4155	4155	4155	0
192	20240327	162700	516594255	4155	4155	4155	4155	0
193	20240327	162600	516594255	4155	4155	4155	4155	0
194	20240327	162500	516594255	4155	4155	4155	4155	0
195	20240327	162400	516594255	4155	4155	4155	4155	0
196	20240327	162300	516594255	4155	4155	4155	4155	0
197	20240327	162200	516594255	4155	4155	4155	4155	0
198	20240327	162100	516594255	4155	4155	4155	4155	0
199	20240327	162000	516594255	4155	4155	4155	4155	0
200	20240327	161900	516594255	4155	4155	4155	4155	0
201	20240327	161800	516594255	4155	4155	4155	4155	0
202	20240327	161700	516594255	4155	4155	4155	4155	0
203	20240327	161600	516594255	4155	4155	4155	4155	0
204	20240327	161500	516594255	4155	4155	4155	4155	0
205	20240327	161400	516594255	4155	4155	4155	4155	0
206	20240327	161300	516594255	4155	4155	4155	4155	0
207	20240327	161200	516594255	4155	4155	4155	4155	0
208	20240327	161100	516594255	4155	4155	4155	4155	0
209	20240327	161000	516594255	4155	4155	4155	4155	0
210	20240327	160900	516594255	4155	4155	4155	4155	0
211	20240327	160800	516594255	4155	4155	4155	4155	0
212	20240327	160700	516594255	4155	4155	4155	4155	1908
213	20240327	160600	516594255	4155	4155	4155	4155	0
214	20240327	160500	516594255	4155	4155	4155	4155	0
215	20240327	160400	516594255	4155	4155	4155	4155	0
216	20240327	160300	516594255	4155	4155	4155	4155	0
217	20240327	160200	516594255	4155	4155	4155	4155	0
218	20240327	160100	516594255	4155	4155	4155	4155	0
219	20240327	160000	516594255	4155	4155	4155	4155	0
220	20240327	155900	516594255	4155	4155	4155	4155	0
221	20240327	155800	516594255	4155	4155	4155	4155	0
222	20240327	155700	516594255	4155	4155	4155	4155	0
223	20240327	155600	516594255	4155	4155	4155	4155	0
224	20240327	155500	516594255	4155	4155	4155	4155	0
225	20240327	155400	516594255	4155	4155	4155	4155	0
226	20240327	155300	516594255	4155	4155	4155	4155	0
227	20240327	155200	516594255	4155	4155	4155	4155	0
228	20240327	155100	516594255	4155	4155	4155	4155	0
229	20240327	155000	516594255	4155	4155	4155	4155	0
230	20240327	154900	516594255	4155	4155	4155	4155	0
231	20240327	154800	516594255	4155	4155	4155	4155	0
232	20240327	154700	516594255	4155	4155	4155	4155	0
233	20240327	154600	516594255	4155	4155	4155	4155	0
234	20240327	154500	516594255	4155	4155	4155	4155	0
235	20240327	154400	516594255	4155	4155	4155	4155	0
236	20240327	154300	516594255	4155	4155	4155	4155	0
237	20240327	154200	516594255	4155	4155	4155	4155	0
238	20240327	154100	516594255	4155	4155	4155	4155	0
239	20240327	154000	516594255	4155	4155	4155	4155	0
240	20240327	153900	516594255	4155	4155	4155	4155	0
241	20240327	153800	516594255	4155	4155	4155	4155	0
242	20240327	153700	516594255	4155	4155	4155	4155	1908
243	20240327	153600	516594255	4155	4155	4155	4155	0
244	20240327	153500	516594255	4155	4155	4155	4155	0
245	20240327	153400	516594255	4155	4155	4155	4155	0
246	20240327	153300	516594255	4155	4155	4155	4155	0
247	20240327	153200	516594255	4155	4155	4155	4155	0
248	20240327	153100	516594255	4155	4155	4155	4155	0
249	20240327	153000	516594255	4155	4155	4155	4155	1908
250	20240327	152900	508666515	4155	4155	4155	4155	0
251	20240327	152800	508666515	4155	4155	4155	4155	0
252	20240327	152700	508666515	4155	4155	4155	4155	0
253	20240327	152600	508666515	4155	4155	4155	4155	0
254	20240327	152500	508666515	4155	4155	4155	4155	0
255	20240327	152400	508666515	4155	4155	4155	4155	0
256	20240327	152300	508666515	4155	4155	4155	4155	0
257	20240327	152200	508666515	4155	4155	4155	4155	0
258	20240327	152100	508666515	4155	4155	4155	4155	0
259	20240327	152000	508666515	4155	4155	4155	4155	0
260	20240327	151900	508666515	4155	4155	4155	4155	183
261	20240327	151800	507906150	4165	4165	4165	4165	0
262	20240327	151700	507906150	4165	4165	4165	4165	0
263	20240327	151600	507906150	4165	4165	4165	4165	10
264	20240327	151500	507864500	4155	4160	4160	4155	198
265	20240327	151400	507041585	4160	4160	4160	4160	149
266	20240327	151300	506421745	4160	4160	4160	4160	0
267	20240327	151200	506421745	4160	4160	4160	4160	0
268	20240327	151100	506421745	4160	4160	4160	4160	0
269	20240327	151000	506421745	4160	4155	4160	4155	141
270	20240327	150900	505835885	4155	4155	4155	4155	0
271	20240327	150800	505835885	4155	4155	4155	4155	569
272	20240327	150700	503471690	4155	4155	4155	4155	0
273	20240327	150600	503471690	4155	4155	4155	4155	0
274	20240327	150500	503471690	4155	4155	4155	4155	597
275	20240327	150400	500991155	4155	4155	4155	4155	0
276	20240327	150300	500991155	4155	4155	4155	4155	0
277	20240327	150200	500991155	4155	4155	4155	4155	24
278	20240327	150100	500891435	4165	4165	4165	4165	0
279	20240327	150000	500891435	4165	4165	4165	4165	0
280	20240327	145900	500891435	4165	4165	4165	4165	0
281	20240327	145800	500891435	4165	4165	4165	4165	0
282	20240327	145700	500891435	4165	4160	4165	4160	251
283	20240327	145600	499847260	4160	4160	4160	4160	0
284	20240327	145500	499847260	4160	4160	4160	4160	1
285	20240327	145400	499843100	4165	4165	4165	4165	0
286	20240327	145300	499843100	4165	4165	4165	4165	0
287	20240327	145200	499843100	4165	4165	4165	4165	0
288	20240327	145100	499843100	4165	4165	4165	4165	0
289	20240327	145000	499843100	4165	4165	4165	4165	0
290	20240327	144900	499843100	4165	4165	4165	4165	0
291	20240327	144800	499843100	4165	4165	4165	4165	0
292	20240327	144700	499843100	4165	4165	4165	4165	1
293	20240327	144600	499838935	4160	4160	4160	4160	0
294	20240327	144500	499838935	4160	4160	4160	4160	0
295	20240327	144400	499838935	4160	4160	4160	4160	0
296	20240327	144300	499838935	4160	4160	4160	4160	0
297	20240327	144200	499838935	4160	4160	4160	4160	289
298	20240327	144100	498636695	4160	4160	4160	4160	6
299	20240327	144000	498611735	4160	4160	4160	4160	5
300	20240327	143900	498590935	4155	4155	4155	4155	0
301	20240327	143800	498590935	4155	4155	4155	4155	0
302	20240327	143700	498590935	4155	4155	4155	4155	46
303	20240327	143600	498399805	4160	4160	4160	4160	0
304	20240327	143500	498399805	4160	4160	4160	4160	0
305	20240327	143400	498399805	4160	4160	4160	4160	1
306	20240327	143300	498395645	4155	4155	4155	4155	1
307	20240327	143200	498391490	4155	4155	4155	4155	0
308	20240327	143100	498391490	4155	4155	4155	4155	235
309	20240327	143000	497415065	4160	4160	4160	4160	0
310	20240327	142900	497415065	4160	4160	4160	4160	144
311	20240327	142800	496816025	4160	4160	4160	4160	0
312	20240327	142700	496816025	4160	4160	4160	4160	0
313	20240327	142600	496816025	4160	4160	4160	4160	2000
314	20240327	142500	488496025	4160	4160	4160	4160	0
315	20240327	142400	488496025	4160	4160	4160	4160	3
316	20240327	142300	488483545	4155	4155	4155	4155	0
317	20240327	142200	488483545	4155	4155	4155	4155	0
318	20240327	142100	488483545	4155	4155	4155	4155	0
319	20240327	142000	488483545	4155	4155	4155	4155	0
320	20240327	141900	488483545	4155	4155	4155	4155	20
321	20240327	141800	488400445	4155	4155	4155	4155	0
322	20240327	141700	488400445	4155	4155	4155	4155	0
323	20240327	141600	488400445	4155	4155	4155	4155	0
324	20240327	141500	488400445	4155	4155	4155	4155	108
325	20240327	141400	487951705	4155	4155	4155	4155	0
326	20240327	141300	487951705	4155	4155	4155	4155	9
327	20240327	141200	487914310	4160	4160	4160	4160	0
328	20240327	141100	487914310	4160	4160	4160	4160	0
329	20240327	141000	487914310	4160	4160	4160	4160	300
330	20240327	140900	486666310	4160	4160	4160	4160	0
331	20240327	140800	486666310	4160	4160	4160	4160	0
332	20240327	140700	486666310	4160	4160	4160	4160	0
333	20240327	140600	486666310	4160	4160	4160	4160	0
334	20240327	140500	486666310	4160	4160	4160	4160	0
335	20240327	140400	486666310	4160	4160	4160	4160	0
336	20240327	140300	486666310	4160	4160	4160	4160	0
337	20240327	140200	486666310	4160	4160	4160	4160	0
338	20240327	140100	486666310	4160	4160	4160	4160	0
339	20240327	140000	486666310	4160	4160	4160	4160	0
340	20240327	135900	486666310	4160	4160	4160	4160	0
341	20240327	135800	486666310	4160	4160	4160	4160	0
342	20240327	135700	486666310	4160	4160	4160	4160	0
343	20240327	135600	486666310	4160	4160	4160	4160	0
344	20240327	135500	486666310	4160	4160	4160	4160	0
345	20240327	135400	486666310	4160	4160	4160	4160	0
346	20240327	135300	486666310	4160	4160	4160	4160	0
347	20240327	135200	486666310	4160	4160	4160	4160	0
348	20240327	135100	486666310	4160	4160	4160	4160	0
349	20240327	135000	486666310	4160	4160	4160	4160	1
350	20240327	134900	486662150	4155	4155	4155	4155	0
351	20240327	134800	486662150	4155	4155	4155	4155	0
352	20240327	134700	486662150	4155	4155	4155	4155	100
353	20240327	134600	486246650	4160	4160	4160	4160	0
354	20240327	134500	486246650	4160	4160	4160	4160	0
355	20240327	134400	486246650	4160	4160	4160	4160	0
356	20240327	134300	486246650	4160	4160	4160	4160	0
357	20240327	134200	486246650	4160	4160	4160	4160	0
358	20240327	134100	486246650	4160	4160	4160	4160	0
359	20240327	134000	486246650	4160	4160	4160	4160	48
360	20240327	133900	486046970	4155	4155	4155	4155	52
361	20240327	133800	485830910	4160	4160	4160	4160	0
362	20240327	133700	485830910	4160	4160	4160	4160	0
363	20240327	133600	485830910	4160	4160	4160	4160	0
364	20240327	133500	485830910	4160	4160	4160	4160	306
365	20240327	133400	484557950	4165	4165	4165	4165	0
366	20240327	133300	484557950	4165	4165	4165	4165	0
367	20240327	133200	484557950	4165	4165	4165	4165	0
368	20240327	133100	484557950	4165	4165	4165	4165	0
369	20240327	133000	484557950	4165	4165	4165	4165	0
370	20240327	132900	484557950	4165	4165	4165	4165	0
371	20240327	132800	484557950	4165	4165	4165	4165	0
372	20240327	132700	484557950	4165	4165	4165	4165	0
373	20240327	132600	484557950	4165	4165	4165	4165	0
374	20240327	132500	484557950	4165	4165	4165	4165	1
375	20240327	132400	484553785	4160	4160	4160	4160	0
376	20240327	132300	484553785	4160	4160	4160	4160	597
377	20240327	132200	482070265	4160	4160	4160	4160	0
378	20240327	132100	482070265	4160	4160	4160	4160	0
379	20240327	132000	482070265	4160	4160	4160	4160	0
380	20240327	131900	482070265	4160	4160	4160	4160	0
381	20240327	131800	482070265	4160	4160	4160	4160	0
382	20240327	131700	482070265	4160	4160	4160	4160	0
383	20240327	131600	482070265	4160	4160	4160	4160	0
384	20240327	131500	482070265	4160	4160	4160	4160	0
385	20240327	131400	482070265	4160	4160	4160	4160	656
386	20240327	131300	479341305	4170	4170	4170	4170	0
387	20240327	131200	479341305	4170	4170	4170	4170	0
388	20240327	131100	479341305	4170	4170	4170	4170	0
389	20240327	131000	479341305	4170	4170	4170	4170	0
390	20240327	130900	479341305	4170	4170	4170	4170	0
391	20240327	130800	479341305	4170	4170	4170	4170	0
392	20240327	130700	479341305	4170	4170	4170	4170	0
393	20240327	130600	479341305	4170	4170	4170	4170	0
394	20240327	130500	479341305	4170	4170	4170	4170	0
395	20240327	130400	479341305	4170	4170	4170	4170	0
396	20240327	130300	479341305	4170	4170	4170	4170	0
397	20240327	130200	479341305	4170	4170	4170	4170	0
398	20240327	130100	479341305	4170	4170	4170	4170	3
399	20240327	130000	479328795	4170	4170	4170	4170	0
400	20240327	125900	479328795	4170	4170	4170	4170	0
401	20240327	125800	479328795	4170	4170	4170	4170	0
402	20240327	125700	479328795	4170	4170	4170	4170	0
403	20240327	125600	479328795	4170	4170	4170	4170	0
404	20240327	125500	479328795	4170	4170	4170	4170	7
405	20240327	125400	479299605	4160	4160	4160	4160	0
406	20240327	125300	479299605	4160	4160	4160	4160	0
407	20240327	125200	479299605	4160	4160	4160	4160	0
408	20240327	125100	479299605	4160	4160	4160	4160	0
409	20240327	125000	479299605	4160	4160	4160	4160	0
410	20240327	124900	479299605	4160	4160	4160	4160	0
411	20240327	124800	479299605	4160	4160	4160	4160	0
412	20240327	124700	479299605	4160	4160	4160	4160	0
413	20240327	124600	479299605	4160	4160	4160	4160	0
414	20240327	124500	479299605	4160	4160	4160	4160	0
415	20240327	124400	479299605	4160	4160	4160	4160	0
416	20240327	124300	479299605	4160	4160	4160	4160	120
417	20240327	124200	478800405	4150	4170	4170	4150	810
418	20240327	124100	475430405	4170	4170	4170	4170	2
419	20240327	124000	475422065	4170	4170	4170	4170	2
420	20240327	123900	475413725	4170	4170	4170	4170	0
421	20240327	123800	475413725	4170	4170	4170	4170	0
422	20240327	123700	475413725	4170	4170	4170	4170	0
423	20240327	123600	475413725	4170	4170	4170	4170	0
424	20240327	123500	475413725	4170	4170	4170	4170	0
425	20240327	123400	475413725	4170	4170	4170	4170	0
426	20240327	123300	475413725	4170	4170	4170	4170	586
427	20240327	123200	472970105	4170	4170	4170	4170	200
428	20240327	123100	472136105	4175	4175	4175	4175	1
429	20240327	123000	472131930	4170	4165	4170	4165	1071
430	20240327	122900	467666450	4160	4160	4160	4160	4
431	20240327	122800	467649810	4165	4165	4165	4165	0
432	20240327	122700	467649810	4165	4165	4165	4165	1
433	20240327	122600	467645645	4155	4155	4155	4155	0
434	20240327	122500	467645645	4155	4155	4155	4155	0
435	20240327	122400	467645645	4155	4155	4155	4155	0
436	20240327	122300	467645645	4155	4155	4155	4155	123
437	20240327	122200	467134580	4155	4155	4155	4155	0
438	20240327	122100	467134580	4155	4155	4155	4155	0
439	20240327	122000	467134580	4155	4155	4155	4155	0
440	20240327	121900	467134580	4155	4155	4155	4155	0
441	20240327	121800	467134580	4155	4155	4155	4155	0
442	20240327	121700	467134580	4155	4155	4155	4155	0
443	20240327	121600	467134580	4155	4155	4155	4155	0
444	20240327	121500	467134580	4155	4155	4155	4155	0
445	20240327	121400	467134580	4155	4155	4155	4155	0
446	20240327	121300	467134580	4155	4155	4155	4155	0
447	20240327	121200	467134580	4155	4155	4155	4155	0
448	20240327	121100	467134580	4155	4160	4160	4155	30
449	20240327	121000	467009880	4165	4165	4165	4165	0
450	20240327	120900	467009880	4165	4165	4165	4165	1
451	20240327	120800	467005715	4155	4155	4155	4155	0
452	20240327	120700	467005715	4155	4155	4155	4155	0
453	20240327	120600	467005715	4155	4155	4155	4155	0
454	20240327	120500	467005715	4155	4155	4155	4155	0
455	20240327	120400	467005715	4155	4155	4155	4155	0
456	20240327	120300	467005715	4155	4155	4155	4155	0
457	20240327	120200	467005715	4155	4155	4155	4155	0
458	20240327	120100	467005715	4155	4155	4155	4155	6
459	20240327	120000	466980785	4160	4160	4160	4160	0
460	20240327	115900	466980785	4160	4160	4160	4160	0
461	20240327	115800	466980785	4160	4160	4160	4160	0
462	20240327	115700	466980785	4160	4160	4160	4160	0
463	20240327	115600	466980785	4160	4160	4160	4160	0
464	20240327	115500	466980785	4160	4160	4160	4160	0
465	20240327	115400	466980785	4160	4160	4160	4160	1
466	20240327	115300	466976625	4150	4160	4160	4150	23
467	20240327	115200	466880975	4160	4160	4160	4160	0
468	20240327	115100	466880975	4160	4160	4160	4160	0
469	20240327	115000	466880975	4160	4160	4160	4160	5
470	20240327	114900	466860175	4160	4160	4160	4160	0
471	20240327	114800	466860175	4160	4160	4160	4160	0
472	20240327	114700	466860175	4160	4160	4160	4160	0
473	20240327	114600	466860175	4160	4160	4160	4160	0
474	20240327	114500	466860175	4160	4160	4160	4160	0
475	20240327	114400	466860175	4160	4160	4160	4160	0
476	20240327	114300	466860175	4160	4160	4160	4160	0
477	20240327	114200	466860175	4160	4160	4160	4160	0
478	20240327	114100	466860175	4160	4160	4160	4160	47
479	20240327	114000	466664655	4160	4160	4160	4160	0
480	20240327	113900	466664655	4160	4160	4160	4160	0
481	20240327	113800	466664655	4160	4160	4160	4160	0
482	20240327	113700	466664655	4160	4160	4160	4160	283
483	20240327	113600	465487375	4160	4160	4160	4160	200
484	20240327	113500	464655375	4160	4160	4160	4160	17
485	20240327	113400	464584655	4150	4150	4150	4150	0
486	20240327	113300	464584655	4150	4150	4150	4150	0
487	20240327	113200	464584655	4150	4150	4150	4150	0
488	20240327	113100	464584655	4150	4150	4150	4150	0
489	20240327	113000	464584655	4150	4150	4150	4150	0
490	20240327	112900	464584655	4150	4150	4150	4150	0
491	20240327	112800	464584655	4150	4150	4150	4150	0
492	20240327	112700	464584655	4150	4150	4150	4150	0
493	20240327	112600	464584655	4150	4150	4150	4150	0
494	20240327	112500	464584655	4150	4150	4150	4150	99
495	20240327	112400	464173805	4150	4150	4150	4150	27
496	20240327	112300	464061755	4150	4150	4150	4150	0
497	20240327	112200	464061755	4150	4150	4150	4150	0
498	20240327	112100	464061755	4150	4150	4150	4150	150
499	20240327	112000	463439255	4150	4150	4150	4150	0
500	20240327	111900	463439255	4150	4150	4150	4150	0
501	20240327	111800	463439255	4150	4150	4150	4150	0
502	20240327	111700	463439255	4150	4150	4150	4150	0
503	20240327	111600	463439255	4150	4150	4150	4150	410
504	20240327	111500	461737755	4150	4150	4150	4150	2
505	20240327	111400	461729455	4150	4150	4150	4150	0
506	20240327	111300	461729455	4150	4155	4155	4150	333
507	20240327	111200	460346260	4155	4155	4155	4155	0
508	20240327	111100	460346260	4155	4155	4155	4155	19
509	20240327	111000	460267315	4155	4155	4155	4155	0
510	20240327	110900	460267315	4155	4155	4155	4155	0
511	20240327	110800	460267315	4155	4155	4155	4155	0
512	20240327	110700	460267315	4155	4155	4155	4155	0
513	20240327	110600	460267315	4155	4155	4155	4155	0
514	20240327	110500	460267315	4155	4155	4155	4155	0
515	20240327	110400	460267315	4155	4155	4155	4155	0
516	20240327	110300	460267315	4155	4155	4155	4155	0
517	20240327	110200	460267315	4155	4155	4155	4155	0
518	20240327	110100	460267315	4155	4155	4155	4155	3
519	20240327	110000	460254850	4155	4155	4155	4155	0
520	20240327	105900	460254850	4155	4155	4155	4155	21
521	20240327	105800	460167595	4160	4160	4160	4160	2
522	20240327	105700	460159275	4160	4160	4160	4160	1
523	20240327	105600	460155115	4160	4160	4160	4160	0
524	20240327	105500	460155115	4160	4160	4160	4160	2
525	20240327	105400	460146795	4160	4160	4160	4160	1
526	20240327	105300	460142635	4155	4155	4155	4155	0
527	20240327	105200	460142635	4155	4155	4155	4155	0
528	20240327	105100	460142635	4155	4155	4155	4155	0
529	20240327	105000	460142635	4155	4155	4155	4155	0
530	20240327	104900	460142635	4155	4155	4155	4155	0
531	20240327	104800	460142635	4155	4160	4160	4155	133
532	20240327	104700	459589535	4160	4160	4160	4160	200
533	20240327	104600	458757535	4160	4160	4160	4160	0
534	20240327	104500	458757535	4160	4160	4160	4160	601
535	20240327	104400	456257375	4160	4160	4160	4160	5
536	20240327	104300	456236575	4170	4170	4170	4170	0
537	20240327	104200	456236575	4170	4170	4170	4170	0
538	20240327	104100	456236575	4170	4170	4170	4170	0
539	20240327	104000	456236575	4170	4170	4170	4170	0
540	20240327	103900	456236575	4170	4170	4170	4170	1
541	20240327	103800	456232405	4170	4170	4170	4170	0
542	20240327	103700	456232405	4170	4170	4170	4170	0
543	20240327	103600	456232405	4170	4165	4170	4165	25
544	20240327	103500	456128185	4160	4160	4160	4160	12
545	20240327	103400	456078265	4165	4165	4165	4165	0
546	20240327	103300	456078265	4165	4165	4165	4165	5
547	20240327	103200	456057440	4160	4160	4160	4160	0
548	20240327	103100	456057440	4160	4160	4160	4160	0
549	20240327	103000	456057440	4160	4160	4160	4160	138
550	20240327	102900	455483360	4160	4160	4160	4160	0
551	20240327	102800	455483360	4160	4160	4160	4160	1
552	20240327	102700	455479200	4160	4160	4160	4160	7
553	20240327	102600	455450080	4165	4165	4165	4165	0
554	20240327	102500	455450080	4165	4165	4165	4165	0
555	20240327	102400	455450080	4165	4165	4165	4165	0
556	20240327	102300	455450080	4165	4165	4165	4165	0
557	20240327	102200	455450080	4165	4165	4165	4165	0
558	20240327	102100	455450080	4165	4165	4165	4165	151
559	20240327	102000	454821165	4165	4165	4165	4165	0
560	20240327	101900	454821165	4165	4160	4165	4160	49
561	20240327	101800	454617320	4160	4160	4160	4160	1
562	20240327	101700	454613160	4150	4150	4150	4150	15
563	20240327	101600	454550910	4160	4160	4160	4160	24
564	20240327	101500	454451070	4160	4160	4160	4160	4
565	20240327	101400	454434430	4160	4160	4160	4160	23
566	20240327	101300	454338750	4150	4150	4150	4150	1
567	20240327	101200	454334600	4160	4160	4160	4160	0
568	20240327	101100	454334600	4160	4160	4160	4160	0
569	20240327	101000	454334600	4160	4160	4160	4160	1
570	20240327	100900	454330440	4150	4150	4150	4150	0
571	20240327	100800	454330440	4150	4150	4150	4150	0
572	20240327	100700	454330440	4150	4150	4150	4150	0
573	20240327	100600	454330440	4150	4150	4150	4150	30
574	20240327	100500	454205940	4150	4150	4150	4150	0
575	20240327	100400	454205940	4150	4150	4150	4150	0
576	20240327	100300	454205940	4150	4150	4150	4150	0
577	20240327	100200	454205940	4150	4150	4150	4150	0
578	20240327	100100	454205940	4150	4145	4150	4145	999
579	20240327	100000	450060100	4140	4140	4140	4140	0
580	20240327	095900	450060100	4140	4145	4145	4140	12897
581	20240327	095800	396663970	4150	4150	4150	4150	0
582	20240327	095700	396663970	4150	4150	4150	4150	0
583	20240327	095600	396663970	4150	4150	4150	4150	3
584	20240327	095500	396651520	4155	4155	4155	4155	0
585	20240327	095400	396651520	4155	4155	4155	4155	1
586	20240327	095300	396647365	4150	4150	4155	4150	4
587	20240327	095200	396630755	4140	4140	4140	4140	0
588	20240327	095100	396630755	4140	4140	4140	4140	0
589	20240327	095000	396630755	4140	4140	4140	4140	2113
590	20240327	094900	387882935	4140	4145	4145	4140	2500
591	20240327	094800	377532885	4140	4145	4145	4140	2401
592	20240327	094700	367592695	4140	4145	4145	4140	4014
593	20240327	094600	350974530	4145	4145	4145	4145	247
594	20240327	094500	349950715	4150	4155	4155	4150	343
595	20240327	094400	348526070	4155	4155	4155	4155	8
596	20240327	094300	348492830	4155	4155	4155	4155	723
597	20240327	094200	345488765	4165	4155	4165	4155	6
598	20240327	094100	345463815	4155	4150	4155	4150	84
599	20240327	094000	345115040	4150	4150	4150	4150	5
600	20240327	093900	345094290	4155	4155	4155	4155	0
601	20240327	093800	345094290	4155	4155	4155	4155	817
602	20240327	093700	341699655	4175	4175	4175	4175	0
603	20240327	093600	341699655	4175	4160	4175	4160	100
604	20240327	093500	341282645	4160	4155	4160	4150	93
605	20240327	093400	340896435	4165	4165	4165	4165	50
606	20240327	093300	340688185	4165	4165	4165	4165	240
607	20240327	093200	339688585	4150	4165	4165	4150	9
608	20240327	093100	339651115	4160	4160	4160	4160	1
609	20240327	093000	339646955	4150	4150	4150	4150	0
610	20240327	092900	339646955	4150	4160	4160	4150	1310
611	20240327	092800	334210315	4160	4160	4160	4160	388
612	20240327	092700	332596235	4160	4160	4160	4160	1
613	20240327	092600	332592075	4155	4155	4155	4155	1
614	20240327	092500	332587920	4140	4140	4140	4140	0
615	20240327	092400	332587920	4140	4140	4140	4140	0
616	20240327	092300	332587920	4140	4145	4145	4140	34
617	20240327	092200	332447075	4145	4145	4145	4140	19
618	20240327	092100	332368350	4145	4145	4145	4145	1234
619	20240327	092000	327253420	4140	4140	4140	4140	0
620	20240327	091900	327253420	4140	4140	4140	4140	0
621	20240327	091800	327253420	4140	4140	4140	4140	0
622	20240327	091700	327253420	4140	4140	4140	4140	1
623	20240327	091600	327249280	4140	4145	4145	4140	188
624	20240327	091500	326470465	4145	4145	4145	4145	601
625	20240327	091400	323979320	4140	4140	4140	4140	0
626	20240327	091300	323979320	4140	4150	4155	4140	519
627	20240327	091200	321827250	4150	4150	4150	4150	259
628	20240327	091100	320752400	4150	4135	4150	4135	76
629	20240327	091000	320437025	4150	4135	4150	4135	101
630	20240327	090900	320019190	4130	4145	4145	4130	6342
631	20240327	090800	293764480	4145	4160	4165	4145	2129
632	20240327	090700	284909970	4150	4185	4185	4150	6146
633	20240327	090600	259347525	4185	4180	4190	4180	261
634	20240327	090500	258255400	4180	4200	4200	4165	842
635	20240327	090400	254742695	4200	4195	4200	4195	494
636	20240327	090300	252670310	4200	4205	4205	4195	1209
637	20240327	090200	247590465	4220	4195	4245	4195	2665
638	20240327	090100	236374785	4195	4235	4260	4195	18428
639	20240327	090000	158738875	4235	4150	4235	4150	38152