KissMeData/404990/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	212100	323232230	4155	4155	4155	4155	3586
3	20240322	212000	323232230	4155	4155	4155	4155	0
4	20240322	211900	323232230	4155	4155	4155	4155	0
5	20240322	211800	323232230	4155	4155	4155	4155	0
6	20240322	211700	323232230	4155	4155	4155	4155	0
7	20240322	211600	323232230	4155	4155	4155	4155	0
8	20240322	211500	323232230	4155	4155	4155	4155	0
9	20240322	211400	323232230	4155	4155	4155	4155	0
10	20240322	211300	323232230	4155	4155	4155	4155	0
11	20240322	211200	323232230	4155	4155	4155	4155	0
12	20240322	211100	323232230	4155	4155	4155	4155	0
13	20240322	211000	323232230	4155	4155	4155	4155	0
14	20240322	210900	323232230	4155	4155	4155	4155	0
15	20240322	210800	323232230	4155	4155	4155	4155	0
16	20240322	210700	323232230	4155	4155	4155	4155	0
17	20240322	210600	323232230	4155	4155	4155	4155	0
18	20240322	210500	323232230	4155	4155	4155	4155	0
19	20240322	210400	323232230	4155	4155	4155	4155	0
20	20240322	210300	323232230	4155	4155	4155	4155	0
21	20240322	210200	323232230	4155	4155	4155	4155	0
22	20240322	210100	323232230	4155	4155	4155	4155	0
23	20240322	210000	323232230	4155	4155	4155	4155	0
24	20240322	205900	323232230	4155	4155	4155	4155	0
25	20240322	205800	323232230	4155	4155	4155	4155	0
26	20240322	205700	323232230	4155	4155	4155	4155	0
27	20240322	205600	323232230	4155	4155	4155	4155	0
28	20240322	205500	323232230	4155	4155	4155	4155	0
29	20240322	205400	323232230	4155	4155	4155	4155	0
30	20240322	205300	323232230	4155	4155	4155	4155	0
31	20240322	205200	323232230	4155	4155	4155	4155	0
32	20240322	205100	323232230	4155	4155	4155	4155	3586
33	20240322	205000	323232230	4155	4155	4155	4155	0
34	20240322	204900	323232230	4155	4155	4155	4155	0
35	20240322	204800	323232230	4155	4155	4155	4155	0
36	20240322	204700	323232230	4155	4155	4155	4155	0
37	20240322	204600	323232230	4155	4155	4155	4155	0
38	20240322	204500	323232230	4155	4155	4155	4155	0
39	20240322	204400	323232230	4155	4155	4155	4155	0
40	20240322	204300	323232230	4155	4155	4155	4155	0
41	20240322	204200	323232230	4155	4155	4155	4155	0
42	20240322	204100	323232230	4155	4155	4155	4155	0
43	20240322	204000	323232230	4155	4155	4155	4155	0
44	20240322	203900	323232230	4155	4155	4155	4155	0
45	20240322	203800	323232230	4155	4155	4155	4155	0
46	20240322	203700	323232230	4155	4155	4155	4155	0
47	20240322	203600	323232230	4155	4155	4155	4155	0
48	20240322	203500	323232230	4155	4155	4155	4155	0
49	20240322	203400	323232230	4155	4155	4155	4155	0
50	20240322	203300	323232230	4155	4155	4155	4155	0
51	20240322	203200	323232230	4155	4155	4155	4155	0
52	20240322	203100	323232230	4155	4155	4155	4155	0
53	20240322	203000	323232230	4155	4155	4155	4155	0
54	20240322	202900	323232230	4155	4155	4155	4155	0
55	20240322	202800	323232230	4155	4155	4155	4155	0
56	20240322	202700	323232230	4155	4155	4155	4155	0
57	20240322	202600	323232230	4155	4155	4155	4155	0
58	20240322	202500	323232230	4155	4155	4155	4155	0
59	20240322	202400	323232230	4155	4155	4155	4155	0
60	20240322	202300	323232230	4155	4155	4155	4155	0
61	20240322	202200	323232230	4155	4155	4155	4155	0
62	20240322	202100	323232230	4155	4155	4155	4155	3586
63	20240322	202000	323232230	4155	4155	4155	4155	0
64	20240322	201900	323232230	4155	4155	4155	4155	0
65	20240322	201800	323232230	4155	4155	4155	4155	0
66	20240322	201700	323232230	4155	4155	4155	4155	0
67	20240322	201600	323232230	4155	4155	4155	4155	0
68	20240322	201500	323232230	4155	4155	4155	4155	0
69	20240322	201400	323232230	4155	4155	4155	4155	0
70	20240322	201300	323232230	4155	4155	4155	4155	0
71	20240322	201200	323232230	4155	4155	4155	4155	0
72	20240322	201100	323232230	4155	4155	4155	4155	0
73	20240322	201000	323232230	4155	4155	4155	4155	0
74	20240322	200900	323232230	4155	4155	4155	4155	0
75	20240322	200800	323232230	4155	4155	4155	4155	0
76	20240322	200700	323232230	4155	4155	4155	4155	0
77	20240322	200600	323232230	4155	4155	4155	4155	0
78	20240322	200500	323232230	4155	4155	4155	4155	0
79	20240322	200400	323232230	4155	4155	4155	4155	0
80	20240322	200300	323232230	4155	4155	4155	4155	0
81	20240322	200200	323232230	4155	4155	4155	4155	0
82	20240322	200100	323232230	4155	4155	4155	4155	0
83	20240322	200000	323232230	4155	4155	4155	4155	0
84	20240322	195900	323232230	4155	4155	4155	4155	0
85	20240322	195800	323232230	4155	4155	4155	4155	0
86	20240322	195700	323232230	4155	4155	4155	4155	0
87	20240322	195600	323232230	4155	4155	4155	4155	0
88	20240322	195500	323232230	4155	4155	4155	4155	0
89	20240322	195400	323232230	4155	4155	4155	4155	0
90	20240322	195300	323232230	4155	4155	4155	4155	0
91	20240322	195200	323232230	4155	4155	4155	4155	0
92	20240322	195100	323232230	4155	4155	4155	4155	3586
93	20240322	195000	323232230	4155	4155	4155	4155	0
94	20240322	194900	323232230	4155	4155	4155	4155	0
95	20240322	194800	323232230	4155	4155	4155	4155	0
96	20240322	194700	323232230	4155	4155	4155	4155	0
97	20240322	194600	323232230	4155	4155	4155	4155	0
98	20240322	194500	323232230	4155	4155	4155	4155	0
99	20240322	194400	323232230	4155	4155	4155	4155	0
100	20240322	194300	323232230	4155	4155	4155	4155	0
101	20240322	194200	323232230	4155	4155	4155	4155	0
102	20240322	194100	323232230	4155	4155	4155	4155	0
103	20240322	194000	323232230	4155	4155	4155	4155	0
104	20240322	193900	323232230	4155	4155	4155	4155	0
105	20240322	193800	323232230	4155	4155	4155	4155	0
106	20240322	193700	323232230	4155	4155	4155	4155	0
107	20240322	193600	323232230	4155	4155	4155	4155	0
108	20240322	193500	323232230	4155	4155	4155	4155	0
109	20240322	193400	323232230	4155	4155	4155	4155	0
110	20240322	193300	323232230	4155	4155	4155	4155	0
111	20240322	193200	323232230	4155	4155	4155	4155	0
112	20240322	193100	323232230	4155	4155	4155	4155	0
113	20240322	193000	323232230	4155	4155	4155	4155	0
114	20240322	192900	323232230	4155	4155	4155	4155	0
115	20240322	192800	323232230	4155	4155	4155	4155	0
116	20240322	192700	323232230	4155	4155	4155	4155	0
117	20240322	192600	323232230	4155	4155	4155	4155	0
118	20240322	192500	323232230	4155	4155	4155	4155	0
119	20240322	192400	323232230	4155	4155	4155	4155	0
120	20240322	192300	323232230	4155	4155	4155	4155	0
121	20240322	192200	323232230	4155	4155	4155	4155	0
122	20240322	192100	323232230	4155	4155	4155	4155	3586
123	20240322	192000	323232230	4155	4155	4155	4155	0
124	20240322	191900	323232230	4155	4155	4155	4155	0
125	20240322	191800	323232230	4155	4155	4155	4155	0
126	20240322	191700	323232230	4155	4155	4155	4155	0
127	20240322	191600	323232230	4155	4155	4155	4155	0
128	20240322	191500	323232230	4155	4155	4155	4155	0
129	20240322	191400	323232230	4155	4155	4155	4155	0
130	20240322	191300	323232230	4155	4155	4155	4155	0
131	20240322	191200	323232230	4155	4155	4155	4155	0
132	20240322	191100	323232230	4155	4155	4155	4155	0
133	20240322	191000	323232230	4155	4155	4155	4155	0
134	20240322	190900	323232230	4155	4155	4155	4155	0
135	20240322	190800	323232230	4155	4155	4155	4155	0
136	20240322	190700	323232230	4155	4155	4155	4155	0
137	20240322	190600	323232230	4155	4155	4155	4155	0
138	20240322	190500	323232230	4155	4155	4155	4155	0
139	20240322	190400	323232230	4155	4155	4155	4155	0
140	20240322	190300	323232230	4155	4155	4155	4155	0
141	20240322	190200	323232230	4155	4155	4155	4155	0
142	20240322	190100	323232230	4155	4155	4155	4155	0
143	20240322	190000	323232230	4155	4155	4155	4155	0
144	20240322	185900	323232230	4155	4155	4155	4155	0
145	20240322	185800	323232230	4155	4155	4155	4155	0
146	20240322	185700	323232230	4155	4155	4155	4155	0
147	20240322	185600	323232230	4155	4155	4155	4155	0
148	20240322	185500	323232230	4155	4155	4155	4155	0
149	20240322	185400	323232230	4155	4155	4155	4155	0
150	20240322	185300	323232230	4155	4155	4155	4155	0
151	20240322	185200	323232230	4155	4155	4155	4155	0
152	20240322	185100	323232230	4155	4155	4155	4155	3586
153	20240322	185000	323232230	4155	4155	4155	4155	0
154	20240322	184900	323232230	4155	4155	4155	4155	0
155	20240322	184800	323232230	4155	4155	4155	4155	0
156	20240322	184700	323232230	4155	4155	4155	4155	0
157	20240322	184600	323232230	4155	4155	4155	4155	0
158	20240322	184500	323232230	4155	4155	4155	4155	0
159	20240322	184400	323232230	4155	4155	4155	4155	0
160	20240322	184300	323232230	4155	4155	4155	4155	0
161	20240322	184200	323232230	4155	4155	4155	4155	0
162	20240322	184100	323232230	4155	4155	4155	4155	0
163	20240322	184000	323232230	4155	4155	4155	4155	0
164	20240322	183900	323232230	4155	4155	4155	4155	0
165	20240322	183800	323232230	4155	4155	4155	4155	0
166	20240322	183700	323232230	4155	4155	4155	4155	0
167	20240322	183600	323232230	4155	4155	4155	4155	0
168	20240322	183500	323232230	4155	4155	4155	4155	0
169	20240322	183400	323232230	4155	4155	4155	4155	0
170	20240322	183300	323232230	4155	4155	4155	4155	0
171	20240322	183200	323232230	4155	4155	4155	4155	0
172	20240322	183100	323232230	4155	4155	4155	4155	0
173	20240322	183000	323232230	4155	4155	4155	4155	0
174	20240322	182900	323232230	4155	4155	4155	4155	0
175	20240322	182800	323232230	4155	4155	4155	4155	0
176	20240322	182700	323232230	4155	4155	4155	4155	0
177	20240322	182600	323232230	4155	4155	4155	4155	0
178	20240322	182500	323232230	4155	4155	4155	4155	0
179	20240322	182400	323232230	4155	4155	4155	4155	0
180	20240322	182300	323232230	4155	4155	4155	4155	0
181	20240322	182200	323232230	4155	4155	4155	4155	0
182	20240322	182100	323232230	4155	4155	4155	4155	3586
183	20240322	182000	323232230	4155	4155	4155	4155	0
184	20240322	181900	323232230	4155	4155	4155	4155	0
185	20240322	181800	323232230	4155	4155	4155	4155	0
186	20240322	181700	323232230	4155	4155	4155	4155	0
187	20240322	181600	323232230	4155	4155	4155	4155	0
188	20240322	181500	323232230	4155	4155	4155	4155	0
189	20240322	181400	323232230	4155	4155	4155	4155	0
190	20240322	181300	323232230	4155	4155	4155	4155	0
191	20240322	181200	323232230	4155	4155	4155	4155	0
192	20240322	181100	323232230	4155	4155	4155	4155	0
193	20240322	181000	323232230	4155	4155	4155	4155	0
194	20240322	180900	323232230	4155	4155	4155	4155	0
195	20240322	180800	323232230	4155	4155	4155	4155	0
196	20240322	180700	323232230	4155	4155	4155	4155	0
197	20240322	180600	323232230	4155	4155	4155	4155	0
198	20240322	180500	323232230	4155	4155	4155	4155	0
199	20240322	180400	323232230	4155	4155	4155	4155	0
200	20240322	180300	323232230	4155	4155	4155	4155	0
201	20240322	180200	323232230	4155	4155	4155	4155	0
202	20240322	180100	323232230	4155	4155	4155	4155	0
203	20240322	180000	323232230	4155	4155	4155	4155	0
204	20240322	175900	323232230	4155	4155	4155	4155	0
205	20240322	175800	323232230	4155	4155	4155	4155	0
206	20240322	175700	323232230	4155	4155	4155	4155	0
207	20240322	175600	323232230	4155	4155	4155	4155	0
208	20240322	175500	323232230	4155	4155	4155	4155	0
209	20240322	175400	323232230	4155	4155	4155	4155	0
210	20240322	175300	323232230	4155	4155	4155	4155	0
211	20240322	175200	323232230	4155	4155	4155	4155	0
212	20240322	175100	323232230	4155	4155	4155	4155	3586
213	20240322	175000	323232230	4155	4155	4155	4155	0
214	20240322	174900	323232230	4155	4155	4155	4155	0
215	20240322	174800	323232230	4155	4155	4155	4155	0
216	20240322	174700	323232230	4155	4155	4155	4155	0
217	20240322	174600	323232230	4155	4155	4155	4155	0
218	20240322	174500	323232230	4155	4155	4155	4155	0
219	20240322	174400	323232230	4155	4155	4155	4155	0
220	20240322	174300	323232230	4155	4155	4155	4155	0
221	20240322	174200	323232230	4155	4155	4155	4155	0
222	20240322	174100	323232230	4155	4155	4155	4155	0
223	20240322	174000	323232230	4155	4155	4155	4155	0
224	20240322	173900	323232230	4155	4155	4155	4155	0
225	20240322	173800	323232230	4155	4155	4155	4155	0
226	20240322	173700	323232230	4155	4155	4155	4155	0
227	20240322	173600	323232230	4155	4155	4155	4155	0
228	20240322	173500	323232230	4155	4155	4155	4155	0
229	20240322	173400	323232230	4155	4155	4155	4155	0
230	20240322	173300	323232230	4155	4155	4155	4155	0
231	20240322	173200	323232230	4155	4155	4155	4155	0
232	20240322	173100	323232230	4155	4155	4155	4155	0
233	20240322	173000	323232230	4155	4155	4155	4155	0
234	20240322	172900	323232230	4155	4155	4155	4155	0
235	20240322	172800	323232230	4155	4155	4155	4155	0
236	20240322	172700	323232230	4155	4155	4155	4155	0
237	20240322	172600	323232230	4155	4155	4155	4155	0
238	20240322	172500	323232230	4155	4155	4155	4155	0
239	20240322	172400	323232230	4155	4155	4155	4155	0
240	20240322	172300	323232230	4155	4155	4155	4155	0
241	20240322	172200	323232230	4155	4155	4155	4155	0
242	20240322	172100	323232230	4155	4155	4155	4155	3586
243	20240322	172000	323232230	4155	4155	4155	4155	0
244	20240322	171900	323232230	4155	4155	4155	4155	0
245	20240322	171800	323232230	4155	4155	4155	4155	0
246	20240322	171700	323232230	4155	4155	4155	4155	0
247	20240322	171600	323232230	4155	4155	4155	4155	0
248	20240322	171500	323232230	4155	4155	4155	4155	0
249	20240322	171400	323232230	4155	4155	4155	4155	0
250	20240322	171300	323232230	4155	4155	4155	4155	0
251	20240322	171200	323232230	4155	4155	4155	4155	0
252	20240322	171100	323232230	4155	4155	4155	4155	0
253	20240322	171000	323232230	4155	4155	4155	4155	0
254	20240322	170900	323232230	4155	4155	4155	4155	0
255	20240322	170800	323232230	4155	4155	4155	4155	0
256	20240322	170700	323232230	4155	4155	4155	4155	0
257	20240322	170600	323232230	4155	4155	4155	4155	0
258	20240322	170500	323232230	4155	4155	4155	4155	0
259	20240322	170400	323232230	4155	4155	4155	4155	0
260	20240322	170300	323232230	4155	4155	4155	4155	0
261	20240322	170200	323232230	4155	4155	4155	4155	0
262	20240322	170100	323232230	4155	4155	4155	4155	0
263	20240322	170000	323232230	4155	4155	4155	4155	0
264	20240322	165900	323232230	4155	4155	4155	4155	0
265	20240322	165800	323232230	4155	4155	4155	4155	0
266	20240322	165700	323232230	4155	4155	4155	4155	0
267	20240322	165600	323232230	4155	4155	4155	4155	0
268	20240322	165500	323232230	4155	4155	4155	4155	0
269	20240322	165400	323232230	4155	4155	4155	4155	0
270	20240322	165300	323232230	4155	4155	4155	4155	0
271	20240322	165200	323232230	4155	4155	4155	4155	0
272	20240322	165100	323232230	4155	4155	4155	4155	3586
273	20240322	165000	323232230	4155	4155	4155	4155	0
274	20240322	164900	323232230	4155	4155	4155	4155	0
275	20240322	164800	323232230	4155	4155	4155	4155	0
276	20240322	164700	323232230	4155	4155	4155	4155	0
277	20240322	164600	323232230	4155	4155	4155	4155	0
278	20240322	164500	323232230	4155	4155	4155	4155	0
279	20240322	164400	323232230	4155	4155	4155	4155	0
280	20240322	164300	323232230	4155	4155	4155	4155	0
281	20240322	164200	323232230	4155	4155	4155	4155	0
282	20240322	164100	323232230	4155	4155	4155	4155	0
283	20240322	164000	323232230	4155	4155	4155	4155	0
284	20240322	163900	323232230	4155	4155	4155	4155	0
285	20240322	163800	323232230	4155	4155	4155	4155	0
286	20240322	163700	323232230	4155	4155	4155	4155	0
287	20240322	163600	323232230	4155	4155	4155	4155	0
288	20240322	163500	323232230	4155	4155	4155	4155	0
289	20240322	163400	323232230	4155	4155	4155	4155	0
290	20240322	163300	323232230	4155	4155	4155	4155	0
291	20240322	163200	323232230	4155	4155	4155	4155	0
292	20240322	163100	323232230	4155	4155	4155	4155	0
293	20240322	163000	323232230	4155	4155	4155	4155	0
294	20240322	162900	323232230	4155	4155	4155	4155	0
295	20240322	162800	323232230	4155	4155	4155	4155	0
296	20240322	162700	323232230	4155	4155	4155	4155	0
297	20240322	162600	323232230	4155	4155	4155	4155	0
298	20240322	162500	323232230	4155	4155	4155	4155	0
299	20240322	162400	323232230	4155	4155	4155	4155	0
300	20240322	162300	323232230	4155	4155	4155	4155	0
301	20240322	162200	323232230	4155	4155	4155	4155	0
302	20240322	162100	323232230	4155	4155	4155	4155	3586
303	20240322	162000	323232230	4155	4155	4155	4155	0
304	20240322	161900	323232230	4155	4155	4155	4155	0
305	20240322	161800	323232230	4155	4155	4155	4155	0
306	20240322	161700	323232230	4155	4155	4155	4155	0
307	20240322	161600	323232230	4155	4155	4155	4155	0
308	20240322	161500	323232230	4155	4155	4155	4155	0
309	20240322	161400	323232230	4155	4155	4155	4155	0
310	20240322	161300	323232230	4155	4155	4155	4155	0
311	20240322	161200	323232230	4155	4155	4155	4155	0
312	20240322	161100	323232230	4155	4155	4155	4155	0
313	20240322	161000	323232230	4155	4155	4155	4155	0
314	20240322	160900	323232230	4155	4155	4155	4155	0
315	20240322	160800	323232230	4155	4155	4155	4155	0
316	20240322	160700	323232230	4155	4155	4155	4155	0
317	20240322	160600	323232230	4155	4155	4155	4155	0
318	20240322	160500	323232230	4155	4155	4155	4155	0
319	20240322	160400	323232230	4155	4155	4155	4155	0
320	20240322	160300	323232230	4155	4155	4155	4155	0
321	20240322	160200	323232230	4155	4155	4155	4155	0
322	20240322	160100	323232230	4155	4155	4155	4155	0
323	20240322	160000	323232230	4155	4155	4155	4155	0
324	20240322	155900	323232230	4155	4155	4155	4155	0
325	20240322	155800	323232230	4155	4155	4155	4155	0
326	20240322	155700	323232230	4155	4155	4155	4155	0
327	20240322	155600	323232230	4155	4155	4155	4155	0
328	20240322	155500	323232230	4155	4155	4155	4155	0
329	20240322	155400	323232230	4155	4155	4155	4155	0
330	20240322	155300	323232230	4155	4155	4155	4155	0
331	20240322	155200	323232230	4155	4155	4155	4155	0
332	20240322	155100	323232230	4155	4155	4155	4155	3586
333	20240322	155000	323232230	4155	4155	4155	4155	0
334	20240322	154900	323232230	4155	4155	4155	4155	0
335	20240322	154800	323232230	4155	4155	4155	4155	0
336	20240322	154700	323232230	4155	4155	4155	4155	0
337	20240322	154600	323232230	4155	4155	4155	4155	0
338	20240322	154500	323232230	4155	4155	4155	4155	0
339	20240322	154400	323232230	4155	4155	4155	4155	0
340	20240322	154300	323232230	4155	4155	4155	4155	0
341	20240322	154200	323232230	4155	4155	4155	4155	0
342	20240322	154100	323232230	4155	4155	4155	4155	0
343	20240322	154000	323232230	4155	4155	4155	4155	0
344	20240322	153900	323232230	4155	4155	4155	4155	0
345	20240322	153800	323232230	4155	4155	4155	4155	0
346	20240322	153700	323232230	4155	4155	4155	4155	0
347	20240322	153600	323232230	4155	4155	4155	4155	0
348	20240322	153500	323232230	4155	4155	4155	4155	0
349	20240322	153400	323232230	4155	4155	4155	4155	0
350	20240322	153300	323232230	4155	4155	4155	4155	0
351	20240322	153200	323232230	4155	4155	4155	4155	0
352	20240322	153100	323232230	4155	4155	4155	4155	0
353	20240322	153000	323232230	4155	4155	4155	4155	3586
354	20240322	152900	308332400	4125	4125	4125	4125	0
355	20240322	152800	308332400	4125	4125	4125	4125	0
356	20240322	152700	308332400	4125	4125	4125	4125	0
357	20240322	152600	308332400	4125	4125	4125	4125	0
358	20240322	152500	308332400	4125	4125	4125	4125	0
359	20240322	152400	308332400	4125	4125	4125	4125	0
360	20240322	152300	308332400	4125	4125	4125	4125	0
361	20240322	152200	308332400	4125	4125	4125	4125	0
362	20240322	152100	308332400	4125	4125	4125	4125	0
363	20240322	152000	308332400	4125	4125	4125	4125	0
364	20240322	151900	308332400	4125	4125	4125	4125	90
365	20240322	151800	307961150	4130	4125	4130	4125	6
366	20240322	151700	307936395	4130	4130	4130	4130	1
367	20240322	151600	307932265	4125	4125	4125	4125	0
368	20240322	151500	307932265	4125	4125	4125	4110	619
369	20240322	151400	305384965	4130	4120	4130	4110	638
370	20240322	151300	302757715	4120	4120	4120	4120	0
371	20240322	151200	302757715	4120	4120	4120	4120	21
372	20240322	151100	302671195	4115	4115	4115	4115	20
373	20240322	151000	302588895	4120	4120	4120	4120	0
374	20240322	150900	302588895	4120	4115	4120	4115	59
375	20240322	150800	302345940	4120	4120	4120	4120	0
376	20240322	150700	302345940	4120	4120	4120	4120	0
377	20240322	150600	302345940	4120	4075	4120	4075	6363
378	20240322	150500	276399260	4075	4075	4075	4075	0
379	20240322	150400	276399260	4075	4070	4075	4070	625
380	20240322	150300	273852480	4070	4070	4070	4070	0
381	20240322	150200	273852480	4070	4070	4070	4070	103
382	20240322	150100	273433270	4070	4070	4070	4070	73
383	20240322	150000	273136160	4070	4070	4070	4070	380
384	20240322	145900	271589560	4065	4065	4065	4065	0
385	20240322	145800	271589560	4065	4065	4065	4065	64
386	20240322	145700	271329400	4065	4065	4065	4065	126
387	20240322	145600	270817210	4065	4060	4065	4060	158
388	20240322	145500	270175255	4065	4060	4065	4055	156
389	20240322	145400	269542240	4055	4060	4060	4055	126
390	20240322	145300	269031235	4055	4060	4065	4055	568
391	20240322	145200	266723275	4050	4050	4050	4050	253
392	20240322	145100	265698625	4050	4050	4050	4050	63
393	20240322	145000	265443475	4045	4045	4045	4045	126
394	20240322	144900	264933805	4045	4045	4045	4045	127
395	20240322	144800	264420090	4050	4045	4050	4045	189
396	20240322	144700	263655270	4050	4055	4055	4045	147
397	20240322	144600	263060135	4055	4050	4055	4050	191
398	20240322	144500	262286580	4050	4055	4060	4050	66
399	20240322	144400	262019175	4050	4050	4050	4050	126
400	20240322	144300	261508875	4050	4050	4055	4050	188
401	20240322	144200	260747375	4060	4055	4060	4050	96
402	20240322	144100	260358440	4055	4055	4055	4055	161
403	20240322	144000	259705585	4065	4055	4065	4055	147
404	20240322	143900	259109295	4065	4060	4065	4055	228
405	20240322	143800	258184305	4060	4060	4060	4060	126
406	20240322	143700	257672745	4060	4070	4070	4060	65
407	20240322	143600	257408745	4060	4060	4060	4060	252
408	20240322	143500	256385625	4060	4070	4070	4060	1064
409	20240322	143400	252060630	4070	4070	4075	4070	1170
410	20240322	143300	247293510	4070	4070	4070	4070	127
411	20240322	143200	246776620	4070	4070	4070	4070	126
412	20240322	143100	246263800	4070	4070	4070	4070	190
413	20240322	143000	245490500	4075	4070	4075	4070	166
414	20240322	142900	244814780	4070	4070	4070	4070	127
415	20240322	142800	244297890	4070	4070	4070	4070	127
416	20240322	142700	243781000	4070	4070	4070	4070	126
417	20240322	142600	243268180	4070	4070	4070	4070	127
418	20240322	142500	242751290	4070	4070	4075	4070	240
419	20240322	142400	241774240	4070	4070	4070	4070	126
420	20240322	142300	241261420	4070	4070	4070	4070	127
421	20240322	142200	240744530	4070	4070	4070	4070	126
422	20240322	142100	240231710	4070	4070	4070	4070	126
423	20240322	142000	239718890	4070	4070	4070	4070	190
424	20240322	141900	238945590	4070	4070	4070	4070	127
425	20240322	141800	238428700	4070	4070	4070	4070	126
426	20240322	141700	237915880	4070	4070	4070	4070	126
427	20240322	141600	237403060	4070	4070	4070	4070	127
428	20240322	141500	236886170	4070	4070	4070	4070	190
429	20240322	141400	236112870	4070	4070	4070	4070	131
430	20240322	141300	235579700	4070	4070	4070	4070	126
431	20240322	141200	235066880	4070	4070	4070	4070	127
432	20240322	141100	234549990	4070	4070	4070	4070	126
433	20240322	141000	234037170	4070	4070	4070	4070	127
434	20240322	140900	233520280	4070	4070	4070	4070	189
435	20240322	140800	232751050	4070	4070	4070	4070	127
436	20240322	140700	232234160	4070	4060	4070	4060	281
437	20240322	140600	231091580	4060	4060	4060	4060	64
438	20240322	140500	230831740	4060	4065	4065	4060	190
439	20240322	140400	230059925	4065	4065	4065	4065	126
440	20240322	140300	229547735	4065	4065	4065	4065	126
441	20240322	140200	229035545	4065	4065	4065	4065	127
442	20240322	140100	228519290	4065	4070	4070	4065	126
443	20240322	140000	228007000	4065	4070	4070	4065	127
444	20240322	135900	227490660	4070	4070	4070	4070	126
445	20240322	135800	226977840	4070	4070	4070	4070	190
446	20240322	135700	226204540	4070	4070	4070	4070	126
447	20240322	135600	225691720	4070	4070	4070	4070	127
448	20240322	135500	225174830	4070	4070	4070	4070	127
449	20240322	135400	224657940	4070	4070	4070	4070	129
450	20240322	135300	224132910	4070	4070	4070	4070	189
451	20240322	135200	223363680	4070	4070	4070	4070	128
452	20240322	135100	222842720	4070	4070	4070	4070	126
453	20240322	135000	222329900	4070	4070	4070	4070	127
454	20240322	134900	221813010	4070	4070	4070	4070	126
455	20240322	134800	221300190	4070	4070	4075	4070	203
456	20240322	134700	220473915	4070	4070	4070	4070	126
457	20240322	134600	219961095	4070	4070	4070	4070	127
458	20240322	134500	219444205	4070	4070	4070	4070	663
459	20240322	134400	216745795	4060	4060	4060	4060	127
460	20240322	134300	216230175	4060	4065	4065	4060	189
461	20240322	134200	215462760	4060	4060	4060	4060	127
462	20240322	134100	214947140	4060	4070	4070	4060	141
463	20240322	134000	214374530	4060	4065	4065	4060	127
464	20240322	133900	213858735	4060	4055	4060	4055	126
465	20240322	133800	213347490	4050	4050	4050	4050	127
466	20240322	133700	212833140	4050	4060	4060	4050	1674
467	20240322	133600	206040415	4065	4085	4085	4065	5979
468	20240322	133500	181678745	4085	4085	4085	4085	126
469	20240322	133400	181164035	4085	4085	4105	4085	142
470	20240322	133300	180583925	4075	4075	4075	4075	126
471	20240322	133200	180070475	4075	4075	4075	4075	253
472	20240322	133100	179039500	4075	4075	4075	4075	126
473	20240322	133000	178526050	4075	4075	4075	4075	127
474	20240322	132900	178008525	4075	4075	4075	4075	126
475	20240322	132800	177495075	4090	4075	4100	4075	340
476	20240322	132700	176104405	4075	4075	4075	4075	126
477	20240322	132600	175590955	4075	4075	4075	4075	253
478	20240322	132500	174559980	4075	4075	4075	4075	116
479	20240322	132400	174087280	4080	4080	4080	4080	74
480	20240322	132300	173785360	4080	4080	4080	4080	126
481	20240322	132200	173271280	4075	4080	4080	4075	192
482	20240322	132100	172488560	4080	4075	4085	4075	187
483	20240322	132000	171725910	4075	4075	4075	4075	140
484	20240322	131900	171155410	4075	4075	4075	4075	159
485	20240322	131800	170507485	4075	4085	4085	4075	136
486	20240322	131700	169952930	4085	4080	4085	4075	246
487	20240322	131600	168950180	4085	4090	4090	4085	73
488	20240322	131500	168651615	4090	4105	4105	4090	126
489	20240322	131400	168135215	4100	4105	4105	4100	127
490	20240322	131300	167614365	4105	4100	4105	4100	189
491	20240322	131200	166838835	4110	4105	4110	4105	69
492	20240322	131100	166555560	4105	4105	4105	4105	127
493	20240322	131000	166034225	4105	4100	4105	4100	195
494	20240322	130900	165233775	4110	4110	4110	4110	121
495	20240322	130800	164736465	4115	4115	4115	4115	126
496	20240322	130700	164217975	4115	4110	4120	4110	871
497	20240322	130600	160630685	4125	4130	4130	4125	318
498	20240322	130500	159318205	4135	4155	4155	4135	2016
499	20240322	130400	150947920	4155	4155	4155	4155	126
500	20240322	130300	150424390	4155	4155	4155	4155	627
501	20240322	130200	147819205	4155	4155	4155	4155	126
502	20240322	130100	147295675	4155	4155	4155	4155	64
503	20240322	130000	147029755	4160	4160	4160	4160	0
504	20240322	125900	147029755	4160	4160	4160	4160	0
505	20240322	125800	147029755	4160	4155	4160	4155	2
506	20240322	125700	147021440	4160	4160	4160	4160	10
507	20240322	125600	146979840	4155	4155	4155	4155	0
508	20240322	125500	146979840	4155	4155	4155	4155	0
509	20240322	125400	146979840	4155	4155	4155	4155	0
510	20240322	125300	146979840	4155	4150	4155	4150	345
511	20240322	125200	145547090	4140	4140	4140	4140	0
512	20240322	125100	145547090	4140	4140	4140	4140	11
513	20240322	125000	145501550	4140	4140	4140	4140	0
514	20240322	124900	145501550	4140	4140	4140	4140	0
515	20240322	124800	145501550	4140	4140	4140	4140	0
516	20240322	124700	145501550	4140	4155	4155	4140	1188
517	20240322	124600	140576350	4155	4155	4155	4155	0
518	20240322	124500	140576350	4155	4155	4155	4155	0
519	20240322	124400	140576350	4155	4155	4155	4155	352
520	20240322	124300	139113790	4150	4150	4150	4150	37
521	20240322	124200	138960240	4150	4150	4150	4150	0
522	20240322	124100	138960240	4150	4150	4150	4150	50
523	20240322	124000	138752740	4155	4155	4155	4155	0
524	20240322	123900	138752740	4155	4155	4155	4155	406
525	20240322	123800	137065810	4155	4155	4155	4155	818
526	20240322	123700	133667020	4155	4155	4155	4155	1
527	20240322	123600	133662865	4155	4155	4155	4155	0
528	20240322	123500	133662865	4155	4155	4155	4155	0
529	20240322	123400	133662865	4155	4155	4155	4155	1
530	20240322	123300	133658710	4155	4150	4155	4150	918
531	20240322	123200	129844920	4150	4150	4150	4150	0
532	20240322	123100	129844920	4150	4150	4150	4150	0
533	20240322	123000	129844920	4150	4150	4150	4150	0
534	20240322	122900	129844920	4150	4150	4150	4150	0
535	20240322	122800	129844920	4150	4150	4150	4150	0
536	20240322	122700	129844920	4150	4145	4150	4145	1414
537	20240322	122600	123980750	4145	4145	4145	4145	5
538	20240322	122500	123960025	4140	4140	4140	4140	0
539	20240322	122400	123960025	4140	4140	4140	4140	1
540	20240322	122300	123955885	4140	4140	4140	4140	0
541	20240322	122200	123955885	4140	4140	4140	4140	0
542	20240322	122100	123955885	4140	4140	4140	4140	0
543	20240322	122000	123955885	4140	4140	4140	4140	300
544	20240322	121900	122713885	4140	4140	4140	4140	0
545	20240322	121800	122713885	4140	4140	4140	4140	0
546	20240322	121700	122713885	4140	4140	4140	4140	0
547	20240322	121600	122713885	4140	4140	4140	4140	500
548	20240322	121500	120643885	4140	4140	4140	4140	0
549	20240322	121400	120643885	4140	4140	4140	4140	0
550	20240322	121300	120643885	4140	4140	4140	4140	1
551	20240322	121200	120639745	4145	4145	4145	4145	0
552	20240322	121100	120639745	4145	4145	4145	4145	0
553	20240322	121000	120639745	4145	4145	4145	4145	0
554	20240322	120900	120639745	4145	4145	4145	4145	0
555	20240322	120800	120639745	4145	4145	4145	4145	100
556	20240322	120700	120225245	4145	4145	4145	4145	237
557	20240322	120600	119242880	4140	4140	4140	4140	600
558	20240322	120500	116758880	4140	4140	4140	4140	0
559	20240322	120400	116758880	4140	4140	4140	4140	0
560	20240322	120300	116758880	4140	4140	4140	4140	0
561	20240322	120200	116758880	4140	4140	4140	4140	0
562	20240322	120100	116758880	4140	4140	4140	4140	1
563	20240322	120000	116754740	4140	4140	4140	4140	0
564	20240322	115900	116754740	4140	4140	4140	4140	10
565	20240322	115800	116713340	4140	4140	4140	4140	0
566	20240322	115700	116713340	4140	4140	4140	4140	0
567	20240322	115600	116713340	4140	4140	4140	4140	0
568	20240322	115500	116713340	4140	4140	4140	4140	0
569	20240322	115400	116713340	4140	4140	4140	4140	0
570	20240322	115300	116713340	4140	4140	4140	4140	200
571	20240322	115200	115885340	4140	4140	4140	4140	0
572	20240322	115100	115885340	4140	4140	4140	4140	0
573	20240322	115000	115885340	4140	4140	4140	4140	0
574	20240322	114900	115885340	4140	4145	4145	4140	34
575	20240322	114800	115744530	4140	4140	4140	4140	3
576	20240322	114700	115732110	4140	4140	4140	4140	160
577	20240322	114600	115069710	4140	4140	4140	4140	0
578	20240322	114500	115069710	4140	4140	4140	4140	0
579	20240322	114400	115069710	4140	4140	4140	4140	10
580	20240322	114300	115028310	4140	4140	4140	4140	5
581	20240322	114200	115007610	4140	4140	4140	4140	13
582	20240322	114100	114953790	4140	4140	4140	4140	0
583	20240322	114000	114953790	4140	4140	4140	4140	0
584	20240322	113900	114953790	4140	4140	4140	4140	47
585	20240322	113800	114759210	4140	4135	4140	4135	901
586	20240322	113700	111029075	4140	4140	4140	4140	0
587	20240322	113600	111029075	4140	4140	4140	4140	0
588	20240322	113500	111029075	4140	4140	4140	4140	2
589	20240322	113400	111020795	4140	4140	4140	4140	194
590	20240322	113300	110217635	4140	4140	4140	4140	0
591	20240322	113200	110217635	4140	4140	4140	4140	167
592	20240322	113100	109526255	4135	4135	4135	4135	0
593	20240322	113000	109526255	4135	4135	4135	4135	1
594	20240322	112900	109522120	4135	4135	4135	4135	0
595	20240322	112800	109522120	4135	4135	4135	4135	0
596	20240322	112700	109522120	4135	4135	4135	4135	85
597	20240322	112600	109170645	4130	4130	4130	4130	0
598	20240322	112500	109170645	4130	4130	4130	4130	48
599	20240322	112400	108972405	4145	4145	4145	4145	0
600	20240322	112300	108972405	4145	4145	4145	4145	0
601	20240322	112200	108972405	4145	4145	4145	4145	0
602	20240322	112100	108972405	4145	4145	4145	4145	0
603	20240322	112000	108972405	4145	4145	4145	4145	0
604	20240322	111900	108972405	4145	4150	4150	4145	1304
605	20240322	111800	103565415	4150	4100	4150	4100	8048
606	20240322	111700	70373005	4090	4090	4090	4090	0
607	20240322	111600	70373005	4090	4090	4090	4090	50
608	20240322	111500	70168505	4090	4090	4090	4090	0
609	20240322	111400	70168505	4090	4090	4090	4090	0
610	20240322	111300	70168505	4090	4085	4100	4080	9817
611	20240322	111200	30027065	4085	4085	4085	4085	5
612	20240322	111100	30006640	4085	4085	4085	4085	0
613	20240322	111000	30006640	4085	4085	4085	4085	0
614	20240322	110900	30006640	4085	4085	4085	4085	0
615	20240322	110800	30006640	4085	4085	4085	4085	0
616	20240322	110700	30006640	4085	4085	4085	4085	0
617	20240322	110600	30006640	4085	4085	4085	4085	1
618	20240322	110500	30002555	4080	4080	4080	4080	2
619	20240322	110400	29994395	4075	4075	4075	4075	25
620	20240322	110300	29892520	4080	4080	4080	4080	799
621	20240322	110200	26632600	4080	4080	4080	4080	0
622	20240322	110100	26632600	4080	4080	4080	4080	0
623	20240322	110000	26632600	4080	4080	4080	4080	0
624	20240322	105900	26632600	4080	4080	4080	4080	0
625	20240322	105800	26632600	4080	4080	4080	4080	0
626	20240322	105700	26632600	4080	4080	4080	4080	0
627	20240322	105600	26632600	4080	4080	4080	4080	0
628	20240322	105500	26632600	4080	4080	4080	4080	0
629	20240322	105400	26632600	4080	4080	4080	4080	0
630	20240322	105300	26632600	4080	4080	4080	4080	0
631	20240322	105200	26632600	4080	4080	4080	4080	88
632	20240322	105100	26273560	4080	4080	4080	4080	0
633	20240322	105000	26273560	4080	4080	4080	4080	0
634	20240322	104900	26273560	4080	4080	4080	4080	0
635	20240322	104800	26273560	4080	4080	4080	4080	0
636	20240322	104700	26273560	4080	4080	4080	4080	0
637	20240322	104600	26273560	4080	4080	4080	4080	0
638	20240322	104500	26273560	4080	4080	4080	4080	0
639	20240322	104400	26273560	4080	4080	4080	4080	0
640	20240322	104300	26273560	4080	4080	4080	4080	0
641	20240322	104200	26273560	4080	4080	4080	4080	1
642	20240322	104100	26269480	4080	4080	4080	4080	0
643	20240322	104000	26269480	4080	4080	4080	4080	0
644	20240322	103900	26269480	4080	4080	4080	4080	0
645	20240322	103800	26269480	4080	4080	4080	4080	0
646	20240322	103700	26269480	4080	4080	4080	4080	0
647	20240322	103600	26269480	4080	4080	4080	4080	31
648	20240322	103500	26143000	4080	4080	4080	4080	44
649	20240322	103400	25963480	4080	4080	4080	4080	0
650	20240322	103300	25963480	4080	4080	4080	4080	595
651	20240322	103200	23535880	4080	4080	4080	4080	0
652	20240322	103100	23535880	4080	4080	4080	4080	0
653	20240322	103000	23535880	4080	4080	4080	4080	539
654	20240322	102900	21336760	4080	4080	4080	4080	40
655	20240322	102800	21173560	4080	4080	4080	4080	22
656	20240322	102700	21083800	4080	4080	4080	4080	0
657	20240322	102600	21083800	4080	4080	4080	4080	0
658	20240322	102500	21083800	4080	4080	4080	4080	102
659	20240322	102400	20667640	4080	4080	4080	4080	15
660	20240322	102300	20606440	4080	4080	4080	4080	24
661	20240322	102200	20508520	4080	4080	4080	4080	0
662	20240322	102100	20508520	4080	4080	4080	4080	15
663	20240322	102000	20447320	4080	4080	4080	4080	26
664	20240322	101900	20341240	4080	4080	4080	4080	15
665	20240322	101800	20280040	4080	4080	4080	4080	0
666	20240322	101700	20280040	4080	4080	4080	4080	15
667	20240322	101600	20218840	4075	4075	4075	4075	0
668	20240322	101500	20218840	4075	4075	4075	4075	0
669	20240322	101400	20218840	4075	4075	4075	4075	45
670	20240322	101300	20035465	4080	4080	4080	4080	0
671	20240322	101200	20035465	4080	4080	4080	4080	0
672	20240322	101100	20035465	4080	4080	4080	4080	0
673	20240322	101000	20035465	4080	4080	4080	4080	1
674	20240322	100900	20031385	4080	4080	4080	4080	0
675	20240322	100800	20031385	4080	4080	4080	4080	2
676	20240322	100700	20023225	4080	4080	4080	4080	0
677	20240322	100600	20023225	4080	4080	4080	4080	188
678	20240322	100500	19256185	4075	4075	4075	4075	0
679	20240322	100400	19256185	4075	4075	4075	4075	0
680	20240322	100300	19256185	4075	4075	4075	4075	0
681	20240322	100200	19256185	4075	4075	4075	4075	0
682	20240322	100100	19256185	4075	4075	4075	4075	0
683	20240322	100000	19256185	4075	4075	4075	4075	0
684	20240322	095900	19256185	4075	4075	4075	4075	0
685	20240322	095800	19256185	4075	4075	4075	4075	13
686	20240322	095700	19203210	4080	4080	4080	4080	0
687	20240322	095600	19203210	4080	4080	4080	4080	0
688	20240322	095500	19203210	4080	4080	4080	4080	0
689	20240322	095400	19203210	4080	4080	4080	4080	0
690	20240322	095300	19203210	4080	4080	4080	4080	0
691	20240322	095200	19203210	4080	4080	4080	4080	0
692	20240322	095100	19203210	4080	4080	4080	4080	1
693	20240322	095000	19199130	4080	4080	4080	4080	0
694	20240322	094900	19199130	4080	4080	4080	4080	0
695	20240322	094800	19199130	4080	4080	4080	4080	0
696	20240322	094700	19199130	4080	4080	4080	4080	0
697	20240322	094600	19199130	4080	4080	4080	4080	0
698	20240322	094500	19199130	4080	4080	4080	4080	363
699	20240322	094400	17718090	4080	4080	4080	4080	2
700	20240322	094300	17709930	4080	4080	4080	4080	715
701	20240322	094200	14792730	4080	4080	4080	4080	2
702	20240322	094100	14784570	4080	4080	4080	4080	0
703	20240322	094000	14784570	4080	4080	4080	4080	0
704	20240322	093900	14784570	4080	4075	4080	4075	615
705	20240322	093800	12276630	4075	4075	4075	4075	115
706	20240322	093700	11808005	4075	4075	4075	4075	280
707	20240322	093600	10667005	4075	4075	4075	4075	1
708	20240322	093500	10662930	4075	4075	4075	4075	20
709	20240322	093400	10581430	4075	4075	4075	4075	0
710	20240322	093300	10581430	4075	4075	4075	4075	0
711	20240322	093200	10581430	4075	4075	4075	4075	0
712	20240322	093100	10581430	4075	4075	4075	4075	0
713	20240322	093000	10581430	4075	4075	4075	4075	2
714	20240322	092900	10573280	4075	4075	4075	4075	0
715	20240322	092800	10573280	4075	4075	4075	4075	100
716	20240322	092700	10165780	4075	4075	4075	4075	0
717	20240322	092600	10165780	4075	4075	4075	4075	200
718	20240322	092500	9350780	4075	4075	4075	4075	200
719	20240322	092400	8535780	4075	4075	4075	4075	0
720	20240322	092300	8535780	4075	4075	4075	4075	0
721	20240322	092200	8535780	4075	4075	4075	4075	0
722	20240322	092100	8535780	4075	4075	4075	4075	0
723	20240322	092000	8535780	4075	4075	4075	4075	0
724	20240322	091900	8535780	4075	4070	4075	4070	1002
725	20240322	091800	4454020	4065	4065	4065	4065	0
726	20240322	091700	4454020	4065	4065	4065	4065	100
727	20240322	091600	4047520	4065	4065	4065	4065	0
728	20240322	091500	4047520	4065	4065	4065	4065	29
729	20240322	091400	3929635	4065	4070	4070	4065	771
730	20240322	091300	794585	4070	4070	4070	4070	0
731	20240322	091200	794585	4070	4070	4070	4070	5
732	20240322	091100	774235	4075	4075	4075	4075	0
733	20240322	091000	774235	4075	4075	4075	4075	0
734	20240322	090900	774235	4075	4075	4075	4075	0
735	20240322	090800	774235	4075	4075	4075	4075	0
736	20240322	090700	774235	4075	4075	4075	4075	0
737	20240322	090600	774235	4075	4075	4075	4075	186
738	20240322	090500	16285	4075	4075	4075	4075	0
739	20240322	090400	16285	4075	4075	4075	4075	0
740	20240322	090300	16285	4075	4060	4075	4060	4
741	20240322	090200	0	4060	4060	4060	4060	0
742	20240322	090100	0	4060	4060	4060	4060	0
743	20240322	090000	0	4060	4060	4060	4060	0