KissMeData/028080/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	190300	138560800	4075	4075	4075	4075	1132
3	20240329	190200	138560800	4075	4075	4075	4075	0
4	20240329	190100	138560800	4075	4075	4075	4075	0
5	20240329	190000	138560800	4075	4075	4075	4075	0
6	20240329	185900	138560800	4075	4075	4075	4075	0
7	20240329	185800	138560800	4075	4075	4075	4075	0
8	20240329	185700	138560800	4075	4075	4075	4075	0
9	20240329	185600	138560800	4075	4075	4075	4075	0
10	20240329	185500	138560800	4075	4075	4075	4075	0
11	20240329	185400	138560800	4075	4075	4075	4075	0
12	20240329	185300	138560800	4075	4075	4075	4075	0
13	20240329	185200	138560800	4075	4075	4075	4075	0
14	20240329	185100	138560800	4075	4075	4075	4075	0
15	20240329	185000	138560800	4075	4075	4075	4075	0
16	20240329	184900	138560800	4075	4075	4075	4075	0
17	20240329	184800	138560800	4075	4075	4075	4075	0
18	20240329	184700	138560800	4075	4075	4075	4075	0
19	20240329	184600	138560800	4075	4075	4075	4075	0
20	20240329	184500	138560800	4075	4075	4075	4075	0
21	20240329	184400	138560800	4075	4075	4075	4075	0
22	20240329	184300	138560800	4075	4075	4075	4075	0
23	20240329	184200	138560800	4075	4075	4075	4075	0
24	20240329	184100	138560800	4075	4075	4075	4075	0
25	20240329	184000	138560800	4075	4075	4075	4075	0
26	20240329	183900	138560800	4075	4075	4075	4075	0
27	20240329	183800	138560800	4075	4075	4075	4075	0
28	20240329	183700	138560800	4075	4075	4075	4075	0
29	20240329	183600	138560800	4075	4075	4075	4075	0
30	20240329	183500	138560800	4075	4075	4075	4075	0
31	20240329	183400	138560800	4075	4075	4075	4075	0
32	20240329	183300	138560800	4075	4075	4075	4075	1132
33	20240329	183200	138560800	4075	4075	4075	4075	0
34	20240329	183100	138560800	4075	4075	4075	4075	0
35	20240329	183000	138560800	4075	4075	4075	4075	0
36	20240329	182900	138560800	4075	4075	4075	4075	0
37	20240329	182800	138560800	4075	4075	4075	4075	0
38	20240329	182700	138560800	4075	4075	4075	4075	0
39	20240329	182600	138560800	4075	4075	4075	4075	0
40	20240329	182500	138560800	4075	4075	4075	4075	0
41	20240329	182400	138560800	4075	4075	4075	4075	0
42	20240329	182300	138560800	4075	4075	4075	4075	0
43	20240329	182200	138560800	4075	4075	4075	4075	0
44	20240329	182100	138560800	4075	4075	4075	4075	0
45	20240329	182000	138560800	4075	4075	4075	4075	0
46	20240329	181900	138560800	4075	4075	4075	4075	0
47	20240329	181800	138560800	4075	4075	4075	4075	0
48	20240329	181700	138560800	4075	4075	4075	4075	0
49	20240329	181600	138560800	4075	4075	4075	4075	0
50	20240329	181500	138560800	4075	4075	4075	4075	0
51	20240329	181400	138560800	4075	4075	4075	4075	0
52	20240329	181300	138560800	4075	4075	4075	4075	0
53	20240329	181200	138560800	4075	4075	4075	4075	0
54	20240329	181100	138560800	4075	4075	4075	4075	0
55	20240329	181000	138560800	4075	4075	4075	4075	0
56	20240329	180900	138560800	4075	4075	4075	4075	0
57	20240329	180800	138560800	4075	4075	4075	4075	0
58	20240329	180700	138560800	4075	4075	4075	4075	0
59	20240329	180600	138560800	4075	4075	4075	4075	0
60	20240329	180500	138560800	4075	4075	4075	4075	0
61	20240329	180400	138560800	4075	4075	4075	4075	0
62	20240329	180300	138560800	4075	4075	4075	4075	1132
63	20240329	180200	138560800	4075	4075	4075	4075	0
64	20240329	180100	138560800	4075	4075	4075	4075	0
65	20240329	180000	138560800	4075	4075	4075	4075	0
66	20240329	175900	138560800	4075	4075	4075	4075	0
67	20240329	175800	138560800	4075	4075	4075	4075	0
68	20240329	175700	138560800	4075	4075	4075	4075	0
69	20240329	175600	138560800	4075	4075	4075	4075	0
70	20240329	175500	138560800	4075	4075	4075	4075	0
71	20240329	175400	138560800	4075	4075	4075	4075	0
72	20240329	175300	138560800	4075	4075	4075	4075	0
73	20240329	175200	138560800	4075	4075	4075	4075	0
74	20240329	175100	138560800	4075	4075	4075	4075	0
75	20240329	175000	138560800	4075	4075	4075	4075	0
76	20240329	174900	138560800	4075	4075	4075	4075	0
77	20240329	174800	138560800	4075	4075	4075	4075	0
78	20240329	174700	138560800	4075	4075	4075	4075	0
79	20240329	174600	138560800	4075	4075	4075	4075	0
80	20240329	174500	138560800	4075	4075	4075	4075	0
81	20240329	174400	138560800	4075	4075	4075	4075	0
82	20240329	174300	138560800	4075	4075	4075	4075	0
83	20240329	174200	138560800	4075	4075	4075	4075	0
84	20240329	174100	138560800	4075	4075	4075	4075	0
85	20240329	174000	138560800	4075	4075	4075	4075	0
86	20240329	173900	138560800	4075	4075	4075	4075	0
87	20240329	173800	138560800	4075	4075	4075	4075	0
88	20240329	173700	138560800	4075	4075	4075	4075	0
89	20240329	173600	138560800	4075	4075	4075	4075	0
90	20240329	173500	138560800	4075	4075	4075	4075	0
91	20240329	173400	138560800	4075	4075	4075	4075	0
92	20240329	173300	138560800	4075	4075	4075	4075	1132
93	20240329	173200	138560800	4075	4075	4075	4075	0
94	20240329	173100	138560800	4075	4075	4075	4075	0
95	20240329	173000	138560800	4075	4075	4075	4075	0
96	20240329	172900	138560800	4075	4075	4075	4075	0
97	20240329	172800	138560800	4075	4075	4075	4075	0
98	20240329	172700	138560800	4075	4075	4075	4075	0
99	20240329	172600	138560800	4075	4075	4075	4075	0
100	20240329	172500	138560800	4075	4075	4075	4075	0
101	20240329	172400	138560800	4075	4075	4075	4075	0
102	20240329	172300	138560800	4075	4075	4075	4075	0
103	20240329	172200	138560800	4075	4075	4075	4075	0
104	20240329	172100	138560800	4075	4075	4075	4075	0
105	20240329	172000	138560800	4075	4075	4075	4075	0
106	20240329	171900	138560800	4075	4075	4075	4075	0
107	20240329	171800	138560800	4075	4075	4075	4075	0
108	20240329	171700	138560800	4075	4075	4075	4075	0
109	20240329	171600	138560800	4075	4075	4075	4075	0
110	20240329	171500	138560800	4075	4075	4075	4075	0
111	20240329	171400	138560800	4075	4075	4075	4075	0
112	20240329	171300	138560800	4075	4075	4075	4075	0
113	20240329	171200	138560800	4075	4075	4075	4075	0
114	20240329	171100	138560800	4075	4075	4075	4075	0
115	20240329	171000	138560800	4075	4075	4075	4075	0
116	20240329	170900	138560800	4075	4075	4075	4075	0
117	20240329	170800	138560800	4075	4075	4075	4075	0
118	20240329	170700	138560800	4075	4075	4075	4075	0
119	20240329	170600	138560800	4075	4075	4075	4075	0
120	20240329	170500	138560800	4075	4075	4075	4075	0
121	20240329	170400	138560800	4075	4075	4075	4075	0
122	20240329	170300	138560800	4075	4075	4075	4075	1132
123	20240329	170200	138560800	4075	4075	4075	4075	0
124	20240329	170100	138560800	4075	4075	4075	4075	0
125	20240329	170000	138560800	4075	4075	4075	4075	0
126	20240329	165900	138560800	4075	4075	4075	4075	0
127	20240329	165800	138560800	4075	4075	4075	4075	0
128	20240329	165700	138560800	4075	4075	4075	4075	0
129	20240329	165600	138560800	4075	4075	4075	4075	0
130	20240329	165500	138560800	4075	4075	4075	4075	0
131	20240329	165400	138560800	4075	4075	4075	4075	0
132	20240329	165300	138560800	4075	4075	4075	4075	0
133	20240329	165200	138560800	4075	4075	4075	4075	0
134	20240329	165100	138560800	4075	4075	4075	4075	0
135	20240329	165000	138560800	4075	4075	4075	4075	0
136	20240329	164900	138560800	4075	4075	4075	4075	0
137	20240329	164800	138560800	4075	4075	4075	4075	0
138	20240329	164700	138560800	4075	4075	4075	4075	0
139	20240329	164600	138560800	4075	4075	4075	4075	0
140	20240329	164500	138560800	4075	4075	4075	4075	0
141	20240329	164400	138560800	4075	4075	4075	4075	0
142	20240329	164300	138560800	4075	4075	4075	4075	0
143	20240329	164200	138560800	4075	4075	4075	4075	0
144	20240329	164100	138560800	4075	4075	4075	4075	0
145	20240329	164000	138560800	4075	4075	4075	4075	0
146	20240329	163900	138560800	4075	4075	4075	4075	0
147	20240329	163800	138560800	4075	4075	4075	4075	0
148	20240329	163700	138560800	4075	4075	4075	4075	0
149	20240329	163600	138560800	4075	4075	4075	4075	0
150	20240329	163500	138560800	4075	4075	4075	4075	0
151	20240329	163400	138560800	4075	4075	4075	4075	0
152	20240329	163300	138560800	4075	4075	4075	4075	1132
153	20240329	163200	138560800	4075	4075	4075	4075	0
154	20240329	163100	138560800	4075	4075	4075	4075	0
155	20240329	163000	138560800	4075	4075	4075	4075	0
156	20240329	162900	138560800	4075	4075	4075	4075	0
157	20240329	162800	138560800	4075	4075	4075	4075	0
158	20240329	162700	138560800	4075	4075	4075	4075	0
159	20240329	162600	138560800	4075	4075	4075	4075	0
160	20240329	162500	138560800	4075	4075	4075	4075	0
161	20240329	162400	138560800	4075	4075	4075	4075	0
162	20240329	162300	138560800	4075	4075	4075	4075	0
163	20240329	162200	138560800	4075	4075	4075	4075	0
164	20240329	162100	138560800	4075	4075	4075	4075	0
165	20240329	162000	138560800	4075	4075	4075	4075	0
166	20240329	161900	138560800	4075	4075	4075	4075	0
167	20240329	161800	138560800	4075	4075	4075	4075	0
168	20240329	161700	138560800	4075	4075	4075	4075	0
169	20240329	161600	138560800	4075	4075	4075	4075	0
170	20240329	161500	138560800	4075	4075	4075	4075	0
171	20240329	161400	138560800	4075	4075	4075	4075	0
172	20240329	161300	138560800	4075	4075	4075	4075	0
173	20240329	161200	138560800	4075	4075	4075	4075	0
174	20240329	161100	138560800	4075	4075	4075	4075	0
175	20240329	161000	138560800	4075	4075	4075	4075	0
176	20240329	160900	138560800	4075	4075	4075	4075	0
177	20240329	160800	138560800	4075	4075	4075	4075	0
178	20240329	160700	138560800	4075	4075	4075	4075	0
179	20240329	160600	138560800	4075	4075	4075	4075	0
180	20240329	160500	138560800	4075	4075	4075	4075	0
181	20240329	160400	138560800	4075	4075	4075	4075	0
182	20240329	160300	138560800	4075	4075	4075	4075	1132
183	20240329	160200	138560800	4075	4075	4075	4075	0
184	20240329	160100	138560800	4075	4075	4075	4075	0
185	20240329	160000	138560800	4075	4075	4075	4075	0
186	20240329	155900	138560800	4075	4075	4075	4075	0
187	20240329	155800	138560800	4075	4075	4075	4075	0
188	20240329	155700	138560800	4075	4075	4075	4075	0
189	20240329	155600	138560800	4075	4075	4075	4075	0
190	20240329	155500	138560800	4075	4075	4075	4075	0
191	20240329	155400	138560800	4075	4075	4075	4075	0
192	20240329	155300	138560800	4075	4075	4075	4075	0
193	20240329	155200	138560800	4075	4075	4075	4075	0
194	20240329	155100	138560800	4075	4075	4075	4075	0
195	20240329	155000	138560800	4075	4075	4075	4075	0
196	20240329	154900	138560800	4075	4075	4075	4075	0
197	20240329	154800	138560800	4075	4075	4075	4075	0
198	20240329	154700	138560800	4075	4075	4075	4075	0
199	20240329	154600	138560800	4075	4075	4075	4075	0
200	20240329	154500	138560800	4075	4075	4075	4075	0
201	20240329	154400	138560800	4075	4075	4075	4075	0
202	20240329	154300	138560800	4075	4075	4075	4075	0
203	20240329	154200	138560800	4075	4075	4075	4075	0
204	20240329	154100	138560800	4075	4075	4075	4075	0
205	20240329	154000	138560800	4075	4075	4075	4075	0
206	20240329	153900	138560800	4075	4075	4075	4075	0
207	20240329	153800	138560800	4075	4075	4075	4075	0
208	20240329	153700	138560800	4075	4075	4075	4075	0
209	20240329	153600	138560800	4075	4075	4075	4075	0
210	20240329	153500	138560800	4075	4075	4075	4075	0
211	20240329	153400	138560800	4075	4075	4075	4075	0
212	20240329	153300	138560800	4075	4075	4075	4075	1132
213	20240329	153200	138560800	4075	4075	4075	4075	0
214	20240329	153100	138560800	4075	4075	4075	4075	0
215	20240329	153000	138560800	4075	4075	4075	4075	1132
216	20240329	152900	133947900	4075	4075	4075	4075	0
217	20240329	152800	133947900	4075	4075	4075	4075	0
218	20240329	152700	133947900	4075	4075	4075	4075	0
219	20240329	152600	133947900	4075	4075	4075	4075	0
220	20240329	152500	133947900	4075	4075	4075	4075	0
221	20240329	152400	133947900	4075	4075	4075	4075	0
222	20240329	152300	133947900	4075	4075	4075	4075	0
223	20240329	152200	133947900	4075	4075	4075	4075	0
224	20240329	152100	133947900	4075	4075	4075	4075	0
225	20240329	152000	133947900	4075	4075	4075	4075	0
226	20240329	151900	133947900	4075	4075	4075	4075	8
227	20240329	151800	133915300	4075	4075	4075	4075	3
228	20240329	151700	133903075	4080	4080	4080	4080	0
229	20240329	151600	133903075	4080	4080	4080	4080	3
230	20240329	151500	133890835	4080	4080	4080	4080	674
231	20240329	151400	131140915	4085	4080	4085	4080	10
232	20240329	151300	131100080	4080	4080	4080	4080	0
233	20240329	151200	131100080	4080	4080	4080	4080	0
234	20240329	151100	131100080	4080	4080	4080	4080	25
235	20240329	151000	130998080	4085	4085	4085	4085	0
236	20240329	150900	130998080	4085	4085	4085	4085	0
237	20240329	150800	130998080	4085	4085	4085	4085	2
238	20240329	150700	130989910	4085	4085	4085	4085	0
239	20240329	150600	130989910	4085	4085	4085	4085	0
240	20240329	150500	130989910	4085	4085	4085	4085	0
241	20240329	150400	130989910	4085	4085	4085	4085	0
242	20240329	150300	130989910	4085	4085	4085	4085	0
243	20240329	150200	130989910	4085	4085	4085	4085	4
244	20240329	150100	130973570	4085	4085	4085	4085	0
245	20240329	150000	130973570	4085	4085	4085	4085	0
246	20240329	145900	130973570	4085	4085	4085	4085	0
247	20240329	145800	130973570	4085	4085	4085	4085	0
248	20240329	145700	130973570	4085	4085	4085	4085	0
249	20240329	145600	130973570	4085	4085	4085	4085	0
250	20240329	145500	130973570	4085	4085	4085	4085	20
251	20240329	145400	130891870	4080	4080	4080	4080	0
252	20240329	145300	130891870	4080	4080	4080	4080	0
253	20240329	145200	130891870	4080	4080	4080	4080	0
254	20240329	145100	130891870	4080	4085	4090	4080	66
255	20240329	145000	130622140	4090	4090	4090	4090	0
256	20240329	144900	130622140	4090	4090	4090	4090	0
257	20240329	144800	130622140	4090	4090	4090	4090	1
258	20240329	144700	130618050	4080	4080	4080	4080	0
259	20240329	144600	130618050	4080	4080	4080	4080	0
260	20240329	144500	130618050	4080	4080	4080	4080	0
261	20240329	144400	130618050	4080	4080	4080	4080	0
262	20240329	144300	130618050	4080	4080	4080	4080	0
263	20240329	144200	130618050	4080	4080	4080	4080	0
264	20240329	144100	130618050	4080	4080	4080	4080	0
265	20240329	144000	130618050	4080	4080	4080	4080	0
266	20240329	143900	130618050	4080	4080	4080	4080	0
267	20240329	143800	130618050	4080	4080	4080	4080	0
268	20240329	143700	130618050	4080	4080	4080	4080	0
269	20240329	143600	130618050	4080	4080	4080	4080	72
270	20240329	143500	130324290	4080	4080	4080	4080	0
271	20240329	143400	130324290	4080	4080	4080	4080	0
272	20240329	143300	130324290	4080	4080	4080	4080	50
273	20240329	143200	130120290	4080	4080	4080	4080	0
274	20240329	143100	130120290	4080	4080	4080	4080	0
275	20240329	143000	130120290	4080	4080	4080	4080	24
276	20240329	142900	130022370	4075	4075	4075	4075	0
277	20240329	142800	130022370	4075	4075	4075	4075	0
278	20240329	142700	130022370	4075	4075	4075	4075	0
279	20240329	142600	130022370	4075	4080	4080	4075	223
280	20240329	142500	129112645	4080	4080	4080	4080	10
281	20240329	142400	129071845	4075	4075	4075	4075	0
282	20240329	142300	129071845	4075	4080	4080	4075	556
283	20240329	142200	126803645	4075	4075	4075	4075	0
284	20240329	142100	126803645	4075	4075	4075	4075	0
285	20240329	142000	126803645	4075	4075	4075	4075	0
286	20240329	141900	126803645	4075	4075	4075	4075	0
287	20240329	141800	126803645	4075	4075	4075	4075	0
288	20240329	141700	126803645	4075	4080	4080	4075	285
289	20240329	141600	125641020	4075	4075	4075	4075	0
290	20240329	141500	125641020	4075	4075	4075	4075	3
291	20240329	141400	125628795	4080	4080	4080	4080	0
292	20240329	141300	125628795	4080	4080	4080	4080	0
293	20240329	141200	125628795	4080	4090	4090	4080	1080
294	20240329	141100	121216385	4090	4090	4090	4090	0
295	20240329	141000	121216385	4090	4090	4090	4090	0
296	20240329	140900	121216385	4090	4090	4090	4090	3
297	20240329	140800	121204115	4090	4090	4090	4090	0
298	20240329	140700	121204115	4090	4090	4090	4090	0
299	20240329	140600	121204115	4090	4090	4090	4090	0
300	20240329	140500	121204115	4090	4090	4090	4090	5
301	20240329	140400	121183665	4090	4090	4090	4090	0
302	20240329	140300	121183665	4090	4090	4090	4090	3
303	20240329	140200	121171395	4090	4090	4090	4090	0
304	20240329	140100	121171395	4090	4090	4090	4090	0
305	20240329	140000	121171395	4090	4090	4090	4090	55
306	20240329	135900	120946445	4090	4090	4090	4090	0
307	20240329	135800	120946445	4090	4090	4090	4090	0
308	20240329	135700	120946445	4090	4100	4100	4090	95
309	20240329	135600	120557105	4100	4100	4100	4100	0
310	20240329	135500	120557105	4100	4100	4100	4100	0
311	20240329	135400	120557105	4100	4100	4100	4100	35
312	20240329	135300	120413605	4100	4100	4100	4100	24
313	20240329	135200	120315205	4105	4105	4105	4105	0
314	20240329	135100	120315205	4105	4105	4105	4105	0
315	20240329	135000	120315205	4105	4105	4105	4105	0
316	20240329	134900	120315205	4105	4105	4105	4105	0
317	20240329	134800	120315205	4105	4105	4105	4105	1
318	20240329	134700	120311100	4100	4100	4100	4100	0
319	20240329	134600	120311100	4100	4100	4100	4100	350
320	20240329	134500	118876100	4100	4100	4100	4100	0
321	20240329	134400	118876100	4100	4100	4100	4100	0
322	20240329	134300	118876100	4100	4100	4100	4100	0
323	20240329	134200	118876100	4100	4100	4100	4100	0
324	20240329	134100	118876100	4100	4095	4100	4095	13
325	20240329	134000	118822810	4095	4095	4095	4095	100
326	20240329	133900	118413310	4095	4095	4095	4095	0
327	20240329	133800	118413310	4095	4095	4095	4095	0
328	20240329	133700	118413310	4095	4095	4095	4095	0
329	20240329	133600	118413310	4095	4095	4095	4095	0
330	20240329	133500	118413310	4095	4095	4095	4095	0
331	20240329	133400	118413310	4095	4095	4095	4095	10
332	20240329	133300	118372360	4080	4080	4080	4080	0
333	20240329	133200	118372360	4080	4080	4080	4080	0
334	20240329	133100	118372360	4080	4090	4095	4080	111
335	20240329	133000	117918205	4080	4080	4080	4080	0
336	20240329	132900	117918205	4080	4080	4080	4080	0
337	20240329	132800	117918205	4080	4080	4080	4080	0
338	20240329	132700	117918205	4080	4080	4080	4080	0
339	20240329	132600	117918205	4080	4080	4080	4080	0
340	20240329	132500	117918205	4080	4080	4080	4080	0
341	20240329	132400	117918205	4080	4080	4080	4080	0
342	20240329	132300	117918205	4080	4080	4080	4080	0
343	20240329	132200	117918205	4080	4080	4080	4080	0
344	20240329	132100	117918205	4080	4080	4080	4080	0
345	20240329	132000	117918205	4080	4080	4080	4080	508
346	20240329	131900	115845565	4085	4085	4085	4085	30
347	20240329	131800	115723015	4085	4085	4085	4085	12
348	20240329	131700	115673995	4085	4085	4085	4085	2
349	20240329	131600	115665825	4080	4080	4080	4080	0
350	20240329	131500	115665825	4080	4080	4080	4080	0
351	20240329	131400	115665825	4080	4080	4080	4080	56
352	20240329	131300	115437345	4080	4080	4080	4080	3
353	20240329	131200	115425105	4085	4085	4085	4085	0
354	20240329	131100	115425105	4085	4085	4085	4085	1
355	20240329	131000	115421020	4080	4080	4080	4080	0
356	20240329	130900	115421020	4080	4080	4080	4080	7
357	20240329	130800	115392460	4080	4080	4080	4080	0
358	20240329	130700	115392460	4080	4080	4080	4080	0
359	20240329	130600	115392460	4080	4080	4080	4080	0
360	20240329	130500	115392460	4080	4080	4080	4080	0
361	20240329	130400	115392460	4080	4080	4080	4080	3
362	20240329	130300	115380220	4080	4080	4080	4080	0
363	20240329	130200	115380220	4080	4080	4080	4080	0
364	20240329	130100	115380220	4080	4080	4080	4080	0
365	20240329	130000	115380220	4080	4080	4080	4080	3
366	20240329	125900	115367980	4080	4080	4080	4080	0
367	20240329	125800	115367980	4080	4080	4080	4080	0
368	20240329	125700	115367980	4080	4080	4080	4080	0
369	20240329	125600	115367980	4080	4080	4080	4080	3
370	20240329	125500	115355740	4085	4085	4085	4085	0
371	20240329	125400	115355740	4085	4085	4085	4085	0
372	20240329	125300	115355740	4085	4085	4085	4085	4
373	20240329	125200	115339400	4080	4080	4080	4080	3
374	20240329	125100	115327160	4080	4080	4080	4080	0
375	20240329	125000	115327160	4080	4080	4080	4080	0
376	20240329	124900	115327160	4080	4080	4080	4080	0
377	20240329	124800	115327160	4080	4080	4080	4080	0
378	20240329	124700	115327160	4080	4080	4080	4080	0
379	20240329	124600	115327160	4080	4080	4080	4080	3
380	20240329	124500	115314920	4080	4080	4080	4080	0
381	20240329	124400	115314920	4080	4080	4080	4080	0
382	20240329	124300	115314920	4080	4080	4080	4080	0
383	20240329	124200	115314920	4080	4080	4080	4080	0
384	20240329	124100	115314920	4080	4080	4080	4080	0
385	20240329	124000	115314920	4080	4080	4080	4080	0
386	20240329	123900	115314920	4080	4080	4080	4080	0
387	20240329	123800	115314920	4080	4080	4080	4080	0
388	20240329	123700	115314920	4080	4080	4080	4080	0
389	20240329	123600	115314920	4080	4080	4080	4080	0
390	20240329	123500	115314920	4080	4080	4080	4080	0
391	20240329	123400	115314920	4080	4080	4080	4080	0
392	20240329	123300	115314920	4080	4080	4080	4080	0
393	20240329	123200	115314920	4080	4080	4080	4080	0
394	20240329	123100	115314920	4080	4080	4080	4080	1
395	20240329	123000	115310840	4080	4095	4095	4080	2231
396	20240329	122900	106196000	4105	4105	4105	4105	1
397	20240329	122800	106191895	4095	4095	4095	4095	0
398	20240329	122700	106191895	4095	4095	4095	4095	0
399	20240329	122600	106191895	4095	4095	4095	4095	0
400	20240329	122500	106191895	4095	4095	4095	4095	0
401	20240329	122400	106191895	4095	4095	4095	4095	0
402	20240329	122300	106191895	4095	4095	4095	4095	15
403	20240329	122200	106130470	4100	4100	4100	4100	0
404	20240329	122100	106130470	4100	4100	4100	4100	0
405	20240329	122000	106130470	4100	4100	4100	4100	0
406	20240329	121900	106130470	4100	4100	4100	4100	10
407	20240329	121800	106089470	4090	4090	4090	4090	0
408	20240329	121700	106089470	4090	4090	4090	4090	0
409	20240329	121600	106089470	4090	4090	4090	4090	0
410	20240329	121500	106089470	4090	4090	4090	4090	0
411	20240329	121400	106089470	4090	4090	4090	4090	0
412	20240329	121300	106089470	4090	4090	4090	4090	0
413	20240329	121200	106089470	4090	4090	4090	4090	0
414	20240329	121100	106089470	4090	4090	4090	4090	57
415	20240329	121000	105856340	4100	4100	4100	4100	0
416	20240329	120900	105856340	4100	4100	4100	4100	17
417	20240329	120800	105786640	4100	4110	4110	4100	798
418	20240329	120700	102507860	4110	4110	4110	4110	6
419	20240329	120600	102483200	4110	4105	4110	4105	5
420	20240329	120500	102462655	4105	4105	4105	4105	0
421	20240329	120400	102462655	4105	4105	4105	4105	0
422	20240329	120300	102462655	4105	4105	4105	4105	0
423	20240329	120200	102462655	4105	4105	4105	4105	0
424	20240329	120100	102462655	4105	4110	4110	4105	21
425	20240329	120000	102376355	4105	4105	4105	4105	1
426	20240329	115900	102372250	4105	4105	4105	4105	0
427	20240329	115800	102372250	4105	4105	4105	4105	0
428	20240329	115700	102372250	4105	4105	4105	4105	0
429	20240329	115600	102372250	4105	4105	4105	4105	0
430	20240329	115500	102372250	4105	4105	4105	4105	0
431	20240329	115400	102372250	4105	4105	4105	4105	24
432	20240329	115300	102273730	4100	4100	4100	4100	0
433	20240329	115200	102273730	4100	4100	4100	4100	70
434	20240329	115100	101986730	4095	4095	4095	4095	0
435	20240329	115000	101986730	4095	4095	4095	4095	412
436	20240329	114900	100299590	4090	4090	4090	4090	0
437	20240329	114800	100299590	4090	4090	4090	4090	3
438	20240329	114700	100287320	4090	4090	4090	4090	0
439	20240329	114600	100287320	4090	4090	4090	4090	0
440	20240329	114500	100287320	4090	4090	4090	4090	0
441	20240329	114400	100287320	4090	4090	4090	4090	0
442	20240329	114300	100287320	4090	4090	4090	4090	10
443	20240329	114200	100246420	4090	4090	4090	4090	0
444	20240329	114100	100246420	4090	4090	4090	4090	0
445	20240329	114000	100246420	4090	4090	4090	4090	0
446	20240329	113900	100246420	4090	4090	4090	4090	0
447	20240329	113800	100246420	4090	4090	4090	4090	7
448	20240329	113700	100217790	4085	4095	4095	4085	434
449	20240329	113600	98441705	4095	4095	4095	4095	0
450	20240329	113500	98441705	4095	4095	4095	4095	0
451	20240329	113400	98441705	4095	4095	4095	4095	3
452	20240329	113300	98429420	4100	4100	4100	4100	0
453	20240329	113200	98429420	4100	4100	4100	4100	0
454	20240329	113100	98429420	4100	4100	4100	4100	10
455	20240329	113000	98388420	4095	4095	4095	4095	0
456	20240329	112900	98388420	4095	4095	4095	4095	0
457	20240329	112800	98388420	4095	4095	4095	4095	3
458	20240329	112700	98376135	4095	4095	4095	4095	0
459	20240329	112600	98376135	4095	4095	4095	4095	0
460	20240329	112500	98376135	4095	4095	4095	4095	0
461	20240329	112400	98376135	4095	4095	4095	4095	3
462	20240329	112300	98363850	4095	4095	4095	4095	0
463	20240329	112200	98363850	4095	4095	4095	4095	0
464	20240329	112100	98363850	4095	4095	4095	4095	0
465	20240329	112000	98363850	4095	4095	4095	4095	3
466	20240329	111900	98351565	4095	4095	4095	4095	0
467	20240329	111800	98351565	4095	4095	4095	4095	0
468	20240329	111700	98351565	4095	4095	4095	4095	0
469	20240329	111600	98351565	4095	4095	4095	4095	0
470	20240329	111500	98351565	4095	4095	4095	4095	0
471	20240329	111400	98351565	4095	4095	4095	4095	47
472	20240329	111300	98159100	4090	4090	4090	4090	0
473	20240329	111200	98159100	4090	4090	4090	4090	3
474	20240329	111100	98146830	4085	4085	4085	4085	0
475	20240329	111000	98146830	4085	4085	4085	4085	0
476	20240329	110900	98146830	4085	4085	4085	4085	0
477	20240329	110800	98146830	4085	4085	4085	4085	3
478	20240329	110700	98134575	4085	4085	4085	4085	0
479	20240329	110600	98134575	4085	4085	4085	4085	0
480	20240329	110500	98134575	4085	4090	4090	4085	89
481	20240329	110400	97771000	4090	4090	4090	4090	0
482	20240329	110300	97771000	4090	4090	4090	4090	0
483	20240329	110200	97771000	4090	4085	4090	4085	4
484	20240329	110100	97754655	4085	4085	4085	4085	0
485	20240329	110000	97754655	4085	4085	4085	4085	0
486	20240329	105900	97754655	4085	4085	4085	4085	0
487	20240329	105800	97754655	4085	4085	4085	4085	3
488	20240329	105700	97742400	4085	4085	4085	4085	0
489	20240329	105600	97742400	4085	4090	4090	4085	373
490	20240329	105500	96218490	4090	4090	4090	4090	0
491	20240329	105400	96218490	4090	4090	4090	4090	21
492	20240329	105300	96132600	4090	4090	4090	4090	0
493	20240329	105200	96132600	4090	4090	4090	4090	0
494	20240329	105100	96132600	4090	4090	4090	4090	0
495	20240329	105000	96132600	4090	4090	4090	4090	103
496	20240329	104900	95711330	4090	4090	4090	4090	0
497	20240329	104800	95711330	4090	4090	4090	4090	0
498	20240329	104700	95711330	4090	4090	4090	4090	0
499	20240329	104600	95711330	4090	4090	4090	4090	58
500	20240329	104500	95474110	4095	4095	4095	4095	5
501	20240329	104400	95453635	4090	4090	4090	4090	0
502	20240329	104300	95453635	4090	4090	4090	4090	0
503	20240329	104200	95453635	4090	4090	4090	4090	3
504	20240329	104100	95441365	4090	4090	4090	4090	0
505	20240329	104000	95441365	4090	4090	4090	4090	0
506	20240329	103900	95441365	4090	4090	4090	4090	3
507	20240329	103800	95429095	4090	4090	4090	4090	0
508	20240329	103700	95429095	4090	4090	4090	4090	0
509	20240329	103600	95429095	4090	4095	4095	4090	142
510	20240329	103500	94847685	4095	4095	4095	4095	0
511	20240329	103400	94847685	4095	4095	4095	4095	0
512	20240329	103300	94847685	4095	4095	4095	4095	0
513	20240329	103200	94847685	4095	4095	4095	4095	3
514	20240329	103100	94835400	4095	4095	4095	4095	0
515	20240329	103000	94835400	4095	4095	4095	4095	0
516	20240329	102900	94835400	4095	4095	4095	4095	3
517	20240329	102800	94823115	4095	4095	4095	4095	1
518	20240329	102700	94819020	4095	4095	4095	4095	0
519	20240329	102600	94819020	4095	4095	4095	4095	1
520	20240329	102500	94814925	4095	4095	4095	4095	3
521	20240329	102400	94802640	4095	4095	4095	4095	0
522	20240329	102300	94802640	4095	4095	4095	4095	0
523	20240329	102200	94802640	4095	4095	4095	4095	3
524	20240329	102100	94790355	4090	4090	4090	4090	0
525	20240329	102000	94790355	4090	4100	4100	4090	52
526	20240329	101900	94577215	4100	4100	4100	4100	3
527	20240329	101800	94564915	4100	4100	4100	4100	0
528	20240329	101700	94564915	4100	4100	4100	4100	0
529	20240329	101600	94564915	4100	4100	4100	4100	7
530	20240329	101500	94536215	4090	4090	4090	4090	0
531	20240329	101400	94536215	4090	4090	4100	4090	19
532	20240329	101300	94458455	4090	4095	4095	4090	6
533	20240329	101200	94433910	4095	4095	4095	4095	0
534	20240329	101100	94433910	4095	4095	4095	4095	0
535	20240329	101000	94433910	4095	4095	4095	4095	0
536	20240329	100900	94433910	4095	4095	4095	4095	3
537	20240329	100800	94421625	4090	4090	4090	4090	3
538	20240329	100700	94409355	4100	4100	4100	4100	0
539	20240329	100600	94409355	4100	4100	4100	4100	0
540	20240329	100500	94409355	4100	4100	4100	4100	27
541	20240329	100400	94298655	4100	4105	4105	4100	97
542	20240329	100300	93900585	4105	4105	4105	4105	0
543	20240329	100200	93900585	4105	4105	4105	4105	0
544	20240329	100100	93900585	4105	4105	4105	4105	0
545	20240329	100000	93900585	4105	4105	4105	4105	0
546	20240329	095900	93900585	4105	4100	4105	4100	25
547	20240329	095800	93797990	4080	4085	4085	4080	108
548	20240329	095700	93357070	4105	4105	4105	4105	7
549	20240329	095600	93328335	4105	4105	4105	4105	3
550	20240329	095500	93316020	4080	4080	4080	4080	0
551	20240329	095400	93316020	4080	4080	4080	4080	0
552	20240329	095300	93316020	4080	4100	4100	4080	110
553	20240329	095200	92866655	4105	4105	4105	4105	0
554	20240329	095100	92866655	4105	4105	4105	4105	0
555	20240329	095000	92866655	4105	4105	4105	4105	0
556	20240329	094900	92866655	4105	4105	4105	4105	2
557	20240329	094800	92858445	4105	4105	4105	4105	0
558	20240329	094700	92858445	4105	4105	4105	4105	100
559	20240329	094600	92447945	4105	4105	4105	4105	393
560	20240329	094500	90834680	4105	4105	4105	4105	0
561	20240329	094400	90834680	4105	4105	4105	4105	0
562	20240329	094300	90834680	4105	4105	4105	4105	2
563	20240329	094200	90826470	4105	4105	4105	4105	100
564	20240329	094100	90415970	4105	4105	4105	4105	33
565	20240329	094000	90280505	4110	4110	4110	4110	0
566	20240329	093900	90280505	4110	4110	4110	4110	0
567	20240329	093800	90280505	4110	4110	4110	4110	0
568	20240329	093700	90280505	4110	4110	4110	4110	50
569	20240329	093600	90075005	4110	4110	4110	4110	0
570	20240329	093500	90075005	4110	4105	4110	4105	15
571	20240329	093400	90013425	4105	4080	4105	4080	74
572	20240329	093300	89711155	4080	4080	4080	4080	150
573	20240329	093200	89099155	4105	4095	4105	4095	16
574	20240329	093100	89033595	4075	4075	4075	4075	0
575	20240329	093000	89033595	4075	4075	4075	4075	190
576	20240329	092900	88259345	4070	4095	4095	4070	719
577	20240329	092800	85329045	4075	4075	4075	4075	351
578	20240329	092700	83898720	4095	4075	4095	4075	200
579	20240329	092600	83082720	4075	4080	4080	4075	148
580	20240329	092500	82479140	4075	4075	4075	4075	0
581	20240329	092400	82479140	4075	4075	4075	4075	2
582	20240329	092300	82470990	4070	4075	4075	4070	200
583	20240329	092200	81656005	4075	4090	4095	4075	870
584	20240329	092100	78109305	4095	4095	4095	4095	255
585	20240329	092000	77065080	4095	4090	4110	4080	4541
586	20240329	091900	58503245	4090	4105	4105	4090	2200
587	20240329	091800	49493695	4140	4120	4140	4095	4073
588	20240329	091700	32779720	4110	4110	4110	4110	0
589	20240329	091600	32779720	4110	4110	4110	4110	0
590	20240329	091500	32779720	4110	4115	4115	4110	500
591	20240329	091400	30724220	4110	4125	4125	4110	1210
592	20240329	091300	25742590	4155	4155	4155	4155	0
593	20240329	091200	25742590	4155	4145	4155	4145	120
594	20240329	091100	25244290	4125	4125	4125	4125	1361
595	20240329	091000	19630165	4125	4150	4150	4115	1752
596	20240329	090900	12396705	4155	4155	4155	4155	47
597	20240329	090800	12201420	4165	4165	4165	4165	20
598	20240329	090700	12118120	4165	4165	4165	4165	0
599	20240329	090600	12118120	4165	4165	4165	4165	0
600	20240329	090500	12118120	4165	4165	4165	4165	0
601	20240329	090400	12118120	4165	4165	4170	4165	387
602	20240329	090300	10504830	4165	4165	4165	4165	8
603	20240329	090200	10471510	4150	4180	4180	4150	2215
604	20240329	090100	1254000	4180	4180	4180	4180	0
605	20240329	090000	1254000	4180	4180	4180	4180	300