KissMeData/052790/min/candle-20240325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240325	193200	379120610	9680	9680	9680	9680	1299
3	20240325	193100	379120610	9680	9680	9680	9680	0
4	20240325	193000	379120610	9680	9680	9680	9680	0
5	20240325	192900	379120610	9680	9680	9680	9680	0
6	20240325	192800	379120610	9680	9680	9680	9680	0
7	20240325	192700	379120610	9680	9680	9680	9680	0
8	20240325	192600	379120610	9680	9680	9680	9680	0
9	20240325	192500	379120610	9680	9680	9680	9680	0
10	20240325	192400	379120610	9680	9680	9680	9680	0
11	20240325	192300	379120610	9680	9680	9680	9680	0
12	20240325	192200	379120610	9680	9680	9680	9680	0
13	20240325	192100	379120610	9680	9680	9680	9680	0
14	20240325	192000	379120610	9680	9680	9680	9680	0
15	20240325	191900	379120610	9680	9680	9680	9680	0
16	20240325	191800	379120610	9680	9680	9680	9680	0
17	20240325	191700	379120610	9680	9680	9680	9680	0
18	20240325	191600	379120610	9680	9680	9680	9680	0
19	20240325	191500	379120610	9680	9680	9680	9680	0
20	20240325	191400	379120610	9680	9680	9680	9680	0
21	20240325	191300	379120610	9680	9680	9680	9680	0
22	20240325	191200	379120610	9680	9680	9680	9680	0
23	20240325	191100	379120610	9680	9680	9680	9680	0
24	20240325	191000	379120610	9680	9680	9680	9680	0
25	20240325	190900	379120610	9680	9680	9680	9680	0
26	20240325	190800	379120610	9680	9680	9680	9680	0
27	20240325	190700	379120610	9680	9680	9680	9680	0
28	20240325	190600	379120610	9680	9680	9680	9680	0
29	20240325	190500	379120610	9680	9680	9680	9680	0
30	20240325	190400	379120610	9680	9680	9680	9680	0
31	20240325	190300	379120610	9680	9680	9680	9680	0
32	20240325	190200	379120610	9680	9680	9680	9680	1299
33	20240325	190100	379120610	9680	9680	9680	9680	0
34	20240325	190000	379120610	9680	9680	9680	9680	0
35	20240325	185900	379120610	9680	9680	9680	9680	0
36	20240325	185800	379120610	9680	9680	9680	9680	0
37	20240325	185700	379120610	9680	9680	9680	9680	0
38	20240325	185600	379120610	9680	9680	9680	9680	0
39	20240325	185500	379120610	9680	9680	9680	9680	0
40	20240325	185400	379120610	9680	9680	9680	9680	0
41	20240325	185300	379120610	9680	9680	9680	9680	0
42	20240325	185200	379120610	9680	9680	9680	9680	0
43	20240325	185100	379120610	9680	9680	9680	9680	0
44	20240325	185000	379120610	9680	9680	9680	9680	0
45	20240325	184900	379120610	9680	9680	9680	9680	0
46	20240325	184800	379120610	9680	9680	9680	9680	0
47	20240325	184700	379120610	9680	9680	9680	9680	0
48	20240325	184600	379120610	9680	9680	9680	9680	0
49	20240325	184500	379120610	9680	9680	9680	9680	0
50	20240325	184400	379120610	9680	9680	9680	9680	0
51	20240325	184300	379120610	9680	9680	9680	9680	0
52	20240325	184200	379120610	9680	9680	9680	9680	0
53	20240325	184100	379120610	9680	9680	9680	9680	0
54	20240325	184000	379120610	9680	9680	9680	9680	0
55	20240325	183900	379120610	9680	9680	9680	9680	0
56	20240325	183800	379120610	9680	9680	9680	9680	0
57	20240325	183700	379120610	9680	9680	9680	9680	0
58	20240325	183600	379120610	9680	9680	9680	9680	0
59	20240325	183500	379120610	9680	9680	9680	9680	0
60	20240325	183400	379120610	9680	9680	9680	9680	0
61	20240325	183300	379120610	9680	9680	9680	9680	0
62	20240325	183200	379120610	9680	9680	9680	9680	1299
63	20240325	183100	379120610	9680	9680	9680	9680	0
64	20240325	183000	379120610	9680	9680	9680	9680	0
65	20240325	182900	379120610	9680	9680	9680	9680	0
66	20240325	182800	379120610	9680	9680	9680	9680	0
67	20240325	182700	379120610	9680	9680	9680	9680	0
68	20240325	182600	379120610	9680	9680	9680	9680	0
69	20240325	182500	379120610	9680	9680	9680	9680	0
70	20240325	182400	379120610	9680	9680	9680	9680	0
71	20240325	182300	379120610	9680	9680	9680	9680	0
72	20240325	182200	379120610	9680	9680	9680	9680	0
73	20240325	182100	379120610	9680	9680	9680	9680	0
74	20240325	182000	379120610	9680	9680	9680	9680	0
75	20240325	181900	379120610	9680	9680	9680	9680	0
76	20240325	181800	379120610	9680	9680	9680	9680	0
77	20240325	181700	379120610	9680	9680	9680	9680	0
78	20240325	181600	379120610	9680	9680	9680	9680	0
79	20240325	181500	379120610	9680	9680	9680	9680	0
80	20240325	181400	379120610	9680	9680	9680	9680	0
81	20240325	181300	379120610	9680	9680	9680	9680	0
82	20240325	181200	379120610	9680	9680	9680	9680	0
83	20240325	181100	379120610	9680	9680	9680	9680	0
84	20240325	181000	379120610	9680	9680	9680	9680	0
85	20240325	180900	379120610	9680	9680	9680	9680	0
86	20240325	180800	379120610	9680	9680	9680	9680	0
87	20240325	180700	379120610	9680	9680	9680	9680	0
88	20240325	180600	379120610	9680	9680	9680	9680	0
89	20240325	180500	379120610	9680	9680	9680	9680	0
90	20240325	180400	379120610	9680	9680	9680	9680	0
91	20240325	180300	379120610	9680	9680	9680	9680	0
92	20240325	180200	379120610	9680	9680	9680	9680	1299
93	20240325	180100	379120610	9680	9680	9680	9680	0
94	20240325	180000	379120610	9680	9680	9680	9680	0
95	20240325	175900	379120610	9680	9680	9680	9680	0
96	20240325	175800	379120610	9680	9680	9680	9680	0
97	20240325	175700	379120610	9680	9680	9680	9680	0
98	20240325	175600	379120610	9680	9680	9680	9680	0
99	20240325	175500	379120610	9680	9680	9680	9680	0
100	20240325	175400	379120610	9680	9680	9680	9680	0
101	20240325	175300	379120610	9680	9680	9680	9680	0
102	20240325	175200	379120610	9680	9680	9680	9680	0
103	20240325	175100	379120610	9680	9680	9680	9680	0
104	20240325	175000	379120610	9680	9680	9680	9680	0
105	20240325	174900	379120610	9680	9680	9680	9680	0
106	20240325	174800	379120610	9680	9680	9680	9680	0
107	20240325	174700	379120610	9680	9680	9680	9680	0
108	20240325	174600	379120610	9680	9680	9680	9680	0
109	20240325	174500	379120610	9680	9680	9680	9680	0
110	20240325	174400	379120610	9680	9680	9680	9680	0
111	20240325	174300	379120610	9680	9680	9680	9680	0
112	20240325	174200	379120610	9680	9680	9680	9680	0
113	20240325	174100	379120610	9680	9680	9680	9680	0
114	20240325	174000	379120610	9680	9680	9680	9680	0
115	20240325	173900	379120610	9680	9680	9680	9680	0
116	20240325	173800	379120610	9680	9680	9680	9680	0
117	20240325	173700	379120610	9680	9680	9680	9680	0
118	20240325	173600	379120610	9680	9680	9680	9680	0
119	20240325	173500	379120610	9680	9680	9680	9680	0
120	20240325	173400	379120610	9680	9680	9680	9680	0
121	20240325	173300	379120610	9680	9680	9680	9680	0
122	20240325	173200	379120610	9680	9680	9680	9680	1299
123	20240325	173100	379120610	9680	9680	9680	9680	0
124	20240325	173000	379120610	9680	9680	9680	9680	0
125	20240325	172900	379120610	9680	9680	9680	9680	0
126	20240325	172800	379120610	9680	9680	9680	9680	0
127	20240325	172700	379120610	9680	9680	9680	9680	0
128	20240325	172600	379120610	9680	9680	9680	9680	0
129	20240325	172500	379120610	9680	9680	9680	9680	0
130	20240325	172400	379120610	9680	9680	9680	9680	0
131	20240325	172300	379120610	9680	9680	9680	9680	0
132	20240325	172200	379120610	9680	9680	9680	9680	0
133	20240325	172100	379120610	9680	9680	9680	9680	0
134	20240325	172000	379120610	9680	9680	9680	9680	0
135	20240325	171900	379120610	9680	9680	9680	9680	0
136	20240325	171800	379120610	9680	9680	9680	9680	0
137	20240325	171700	379120610	9680	9680	9680	9680	0
138	20240325	171600	379120610	9680	9680	9680	9680	0
139	20240325	171500	379120610	9680	9680	9680	9680	0
140	20240325	171400	379120610	9680	9680	9680	9680	0
141	20240325	171300	379120610	9680	9680	9680	9680	0
142	20240325	171200	379120610	9680	9680	9680	9680	0
143	20240325	171100	379120610	9680	9680	9680	9680	0
144	20240325	171000	379120610	9680	9680	9680	9680	0
145	20240325	170900	379120610	9680	9680	9680	9680	0
146	20240325	170800	379120610	9680	9680	9680	9680	0
147	20240325	170700	379120610	9680	9680	9680	9680	0
148	20240325	170600	379120610	9680	9680	9680	9680	0
149	20240325	170500	379120610	9680	9680	9680	9680	0
150	20240325	170400	379120610	9680	9680	9680	9680	0
151	20240325	170300	379120610	9680	9680	9680	9680	0
152	20240325	170200	379120610	9680	9680	9680	9680	1299
153	20240325	170100	379120610	9680	9680	9680	9680	0
154	20240325	170000	379120610	9680	9680	9680	9680	0
155	20240325	165900	379120610	9680	9680	9680	9680	0
156	20240325	165800	379120610	9680	9680	9680	9680	0
157	20240325	165700	379120610	9680	9680	9680	9680	0
158	20240325	165600	379120610	9680	9680	9680	9680	0
159	20240325	165500	379120610	9680	9680	9680	9680	0
160	20240325	165400	379120610	9680	9680	9680	9680	0
161	20240325	165300	379120610	9680	9680	9680	9680	0
162	20240325	165200	379120610	9680	9680	9680	9680	0
163	20240325	165100	379120610	9680	9680	9680	9680	0
164	20240325	165000	379120610	9680	9680	9680	9680	0
165	20240325	164900	379120610	9680	9680	9680	9680	0
166	20240325	164800	379120610	9680	9680	9680	9680	0
167	20240325	164700	379120610	9680	9680	9680	9680	0
168	20240325	164600	379120610	9680	9680	9680	9680	0
169	20240325	164500	379120610	9680	9680	9680	9680	0
170	20240325	164400	379120610	9680	9680	9680	9680	0
171	20240325	164300	379120610	9680	9680	9680	9680	0
172	20240325	164200	379120610	9680	9680	9680	9680	0
173	20240325	164100	379120610	9680	9680	9680	9680	0
174	20240325	164000	379120610	9680	9680	9680	9680	0
175	20240325	163900	379120610	9680	9680	9680	9680	0
176	20240325	163800	379120610	9680	9680	9680	9680	0
177	20240325	163700	379120610	9680	9680	9680	9680	0
178	20240325	163600	379120610	9680	9680	9680	9680	0
179	20240325	163500	379120610	9680	9680	9680	9680	0
180	20240325	163400	379120610	9680	9680	9680	9680	0
181	20240325	163300	379120610	9680	9680	9680	9680	0
182	20240325	163200	379120610	9680	9680	9680	9680	1299
183	20240325	163100	379120610	9680	9680	9680	9680	0
184	20240325	163000	379120610	9680	9680	9680	9680	0
185	20240325	162900	379120610	9680	9680	9680	9680	0
186	20240325	162800	379120610	9680	9680	9680	9680	0
187	20240325	162700	379120610	9680	9680	9680	9680	0
188	20240325	162600	379120610	9680	9680	9680	9680	0
189	20240325	162500	379120610	9680	9680	9680	9680	0
190	20240325	162400	379120610	9680	9680	9680	9680	0
191	20240325	162300	379120610	9680	9680	9680	9680	0
192	20240325	162200	379120610	9680	9680	9680	9680	0
193	20240325	162100	379120610	9680	9680	9680	9680	0
194	20240325	162000	379120610	9680	9680	9680	9680	0
195	20240325	161900	379120610	9680	9680	9680	9680	0
196	20240325	161800	379120610	9680	9680	9680	9680	0
197	20240325	161700	379120610	9680	9680	9680	9680	0
198	20240325	161600	379120610	9680	9680	9680	9680	0
199	20240325	161500	379120610	9680	9680	9680	9680	0
200	20240325	161400	379120610	9680	9680	9680	9680	0
201	20240325	161300	379120610	9680	9680	9680	9680	0
202	20240325	161200	379120610	9680	9680	9680	9680	0
203	20240325	161100	379120610	9680	9680	9680	9680	0
204	20240325	161000	379120610	9680	9680	9680	9680	0
205	20240325	160900	379120610	9680	9680	9680	9680	0
206	20240325	160800	379120610	9680	9680	9680	9680	0
207	20240325	160700	379120610	9680	9680	9680	9680	0
208	20240325	160600	379120610	9680	9680	9680	9680	0
209	20240325	160500	379120610	9680	9680	9680	9680	0
210	20240325	160400	379120610	9680	9680	9680	9680	0
211	20240325	160300	379120610	9680	9680	9680	9680	0
212	20240325	160200	379120610	9680	9680	9680	9680	1299
213	20240325	160100	379120610	9680	9680	9680	9680	0
214	20240325	160000	379120610	9680	9680	9680	9680	0
215	20240325	155900	379120610	9680	9680	9680	9680	0
216	20240325	155800	379120610	9680	9680	9680	9680	0
217	20240325	155700	379120610	9680	9680	9680	9680	0
218	20240325	155600	379120610	9680	9680	9680	9680	0
219	20240325	155500	379120610	9680	9680	9680	9680	0
220	20240325	155400	379120610	9680	9680	9680	9680	0
221	20240325	155300	379120610	9680	9680	9680	9680	0
222	20240325	155200	379120610	9680	9680	9680	9680	0
223	20240325	155100	379120610	9680	9680	9680	9680	0
224	20240325	155000	379120610	9680	9680	9680	9680	0
225	20240325	154900	379120610	9680	9680	9680	9680	0
226	20240325	154800	379120610	9680	9680	9680	9680	0
227	20240325	154700	379120610	9680	9680	9680	9680	0
228	20240325	154600	379120610	9680	9680	9680	9680	0
229	20240325	154500	379120610	9680	9680	9680	9680	0
230	20240325	154400	379120610	9680	9680	9680	9680	0
231	20240325	154300	379120610	9680	9680	9680	9680	0
232	20240325	154200	379120610	9680	9680	9680	9680	0
233	20240325	154100	379120610	9680	9680	9680	9680	0
234	20240325	154000	379120610	9680	9680	9680	9680	0
235	20240325	153900	379120610	9680	9680	9680	9680	0
236	20240325	153800	379120610	9680	9680	9680	9680	0
237	20240325	153700	379120610	9680	9680	9680	9680	0
238	20240325	153600	379120610	9680	9680	9680	9680	0
239	20240325	153500	379120610	9680	9680	9680	9680	0
240	20240325	153400	379120610	9680	9680	9680	9680	0
241	20240325	153300	379120610	9680	9680	9680	9680	0
242	20240325	153200	379120610	9680	9680	9680	9680	1299
243	20240325	153100	379120610	9680	9680	9680	9680	0
244	20240325	153000	379120610	9680	9680	9680	9680	1299
245	20240325	152900	366546290	9650	9650	9650	9650	0
246	20240325	152800	366546290	9650	9650	9650	9650	0
247	20240325	152700	366546290	9650	9650	9650	9650	0
248	20240325	152600	366546290	9650	9650	9650	9650	0
249	20240325	152500	366546290	9650	9650	9650	9650	0
250	20240325	152400	366546290	9650	9650	9650	9650	0
251	20240325	152300	366546290	9650	9650	9650	9650	0
252	20240325	152200	366546290	9650	9650	9650	9650	0
253	20240325	152100	366546290	9650	9650	9650	9650	0
254	20240325	152000	366546290	9650	9650	9650	9650	0
255	20240325	151900	366546290	9650	9640	9650	9570	1693
256	20240325	151800	350289050	9640	9600	9640	9580	131
257	20240325	151700	349028610	9600	9570	9600	9570	249
258	20240325	151600	346644330	9570	9570	9570	9570	5
259	20240325	151500	346596480	9640	9640	9640	9640	0
260	20240325	151400	346596480	9640	9640	9640	9640	1
261	20240325	151300	346586840	9600	9600	9610	9600	276
262	20240325	151200	343935720	9600	9570	9600	9570	384
263	20240325	151100	340256030	9570	9520	9570	9520	100
264	20240325	151000	339299230	9510	9540	9590	9500	890
265	20240325	150900	330832250	9540	9560	9560	9530	2215
266	20240325	150800	309706310	9560	9570	9570	9560	471
267	20240325	150700	305203540	9560	9570	9580	9560	447
268	20240325	150600	300926040	9570	9570	9600	9570	324
269	20240325	150500	297823800	9620	9580	9620	9580	5
270	20240325	150400	297775770	9580	9590	9590	9580	53
271	20240325	150300	297267720	9570	9610	9610	9570	3000
272	20240325	150200	268538810	9600	9600	9600	9600	1
273	20240325	150100	268529210	9600	9610	9610	9600	79
274	20240325	150000	267770710	9610	9630	9630	9610	152
275	20240325	145900	266308750	9630	9630	9630	9630	1
276	20240325	145800	266299120	9650	9630	9650	9630	1002
277	20240325	145700	256630010	9650	9650	9650	9650	0
278	20240325	145600	256630010	9650	9650	9650	9650	0
279	20240325	145500	256630010	9650	9650	9650	9650	50
280	20240325	145400	256147510	9650	9650	9650	9650	0
281	20240325	145300	256147510	9650	9650	9650	9650	32
282	20240325	145200	255838710	9630	9630	9630	9630	1
283	20240325	145100	255829080	9630	9630	9630	9630	1
284	20240325	145000	255819450	9620	9620	9620	9620	25
285	20240325	144900	255578950	9630	9630	9630	9630	0
286	20240325	144800	255578950	9630	9620	9630	9620	6
287	20240325	144700	255521220	9650	9650	9650	9650	7
288	20240325	144600	255453670	9600	9630	9630	9600	1400
289	20240325	144500	242007640	9640	9640	9640	9640	1
290	20240325	144400	241998000	9600	9660	9660	9600	979
291	20240325	144300	232587180	9670	9670	9670	9670	0
292	20240325	144200	232587180	9670	9670	9670	9670	6
293	20240325	144100	232529160	9680	9670	9680	9660	272
294	20240325	144000	229897930	9660	9660	9660	9660	0
295	20240325	143900	229897930	9660	9650	9670	9650	105
296	20240325	143800	228883700	9640	9640	9640	9640	2
297	20240325	143700	228864420	9640	9640	9640	9640	8
298	20240325	143600	228787300	9640	9640	9640	9640	70
299	20240325	143500	228112500	9630	9630	9630	9630	58
300	20240325	143400	227553960	9630	9630	9630	9630	0
301	20240325	143300	227553960	9630	9630	9630	9630	4
302	20240325	143200	227515440	9640	9640	9640	9640	49
303	20240325	143100	227043080	9650	9650	9650	9650	0
304	20240325	143000	227043080	9650	9650	9650	9650	0
305	20240325	142900	227043080	9650	9650	9650	9650	0
306	20240325	142800	227043080	9650	9640	9650	9640	113
307	20240325	142700	225953660	9650	9650	9650	9650	10
308	20240325	142600	225857160	9660	9660	9660	9660	0
309	20240325	142500	225857160	9660	9660	9660	9650	119
310	20240325	142400	224708220	9670	9670	9670	9670	1
311	20240325	142300	224698550	9670	9670	9670	9670	0
312	20240325	142200	224698550	9670	9670	9670	9670	521
313	20240325	142100	219660480	9670	9670	9670	9670	0
314	20240325	142000	219660480	9670	9670	9670	9670	5
315	20240325	141900	219612130	9660	9650	9660	9650	22
316	20240325	141800	219399770	9640	9640	9640	9640	20
317	20240325	141700	219206970	9630	9630	9630	9630	19
318	20240325	141600	219024000	9630	9630	9630	9630	0
319	20240325	141500	219024000	9630	9630	9630	9630	14
320	20240325	141400	218889180	9620	9620	9620	9620	0
321	20240325	141300	218889180	9620	9620	9620	9620	0
322	20240325	141200	218889180	9620	9620	9620	9620	0
323	20240325	141100	218889180	9620	9620	9620	9620	150
324	20240325	141000	217446180	9630	9630	9630	9630	1
325	20240325	140900	217436550	9620	9620	9620	9620	10
326	20240325	140800	217340350	9660	9660	9660	9660	0
327	20240325	140700	217340350	9660	9660	9660	9660	0
328	20240325	140600	217340350	9660	9660	9660	9660	0
329	20240325	140500	217340350	9660	9660	9660	9660	0
330	20240325	140400	217340350	9660	9660	9660	9660	0
331	20240325	140300	217340350	9660	9660	9660	9660	0
332	20240325	140200	217340350	9660	9660	9660	9660	10
333	20240325	140100	217243750	9660	9660	9660	9660	0
334	20240325	140000	217243750	9660	9660	9660	9660	9
335	20240325	135900	217156810	9610	9610	9610	9610	50
336	20240325	135800	216676310	9660	9660	9660	9660	1
337	20240325	135700	216666650	9660	9660	9660	9660	0
338	20240325	135600	216666650	9660	9660	9660	9660	0
339	20240325	135500	216666650	9660	9660	9660	9660	2
340	20240325	135400	216647330	9670	9640	9670	9640	47
341	20240325	135300	216193370	9630	9620	9630	9620	18
342	20240325	135200	216020050	9610	9610	9610	9610	0
343	20240325	135100	216020050	9610	9610	9610	9610	42
344	20240325	135000	215616430	9600	9600	9600	9600	0
345	20240325	134900	215616430	9600	9600	9600	9600	0
346	20240325	134800	215616430	9600	9600	9600	9600	0
347	20240325	134700	215616430	9600	9600	9600	9600	0
348	20240325	134600	215616430	9600	9600	9600	9600	0
349	20240325	134500	215616430	9600	9600	9600	9600	0
350	20240325	134400	215616430	9600	9600	9600	9600	80
351	20240325	134300	214848430	9600	9600	9600	9600	0
352	20240325	134200	214848430	9600	9600	9600	9600	0
353	20240325	134100	214848430	9600	9620	9620	9600	300
354	20240325	134000	211965890	9620	9620	9620	9620	0
355	20240325	133900	211965890	9620	9620	9620	9620	0
356	20240325	133800	211965890	9620	9620	9660	9620	26
357	20240325	133700	211715500	9610	9610	9610	9610	0
358	20240325	133600	211715500	9610	9610	9610	9610	0
359	20240325	133500	211715500	9610	9610	9610	9610	0
360	20240325	133400	211715500	9610	9610	9610	9610	0
361	20240325	133300	211715500	9610	9610	9610	9610	10
362	20240325	133200	211619400	9610	9610	9610	9610	5
363	20240325	133100	211571350	9600	9600	9600	9600	230
364	20240325	133000	209363350	9600	9600	9600	9600	0
365	20240325	132900	209363350	9600	9600	9600	9600	0
366	20240325	132800	209363350	9600	9600	9600	9600	0
367	20240325	132700	209363350	9600	9600	9600	9600	0
368	20240325	132600	209363350	9600	9600	9600	9600	0
369	20240325	132500	209363350	9600	9600	9600	9600	0
370	20240325	132400	209363350	9600	9600	9600	9600	0
371	20240325	132300	209363350	9600	9600	9600	9600	0
372	20240325	132200	209363350	9600	9600	9600	9600	0
373	20240325	132100	209363350	9600	9600	9600	9600	1
374	20240325	132000	209353750	9600	9590	9600	9590	101
375	20240325	131900	208385150	9600	9600	9600	9600	1
376	20240325	131800	208375550	9590	9590	9590	9590	100
377	20240325	131700	207416550	9600	9600	9600	9600	0
378	20240325	131600	207416550	9600	9590	9600	9590	157
379	20240325	131500	205910880	9590	9590	9590	9590	0
380	20240325	131400	205910880	9590	9590	9590	9590	0
381	20240325	131300	205910880	9590	9590	9590	9590	0
382	20240325	131200	205910880	9590	9620	9620	9590	63
383	20240325	131100	205306120	9610	9610	9610	9610	50
384	20240325	131000	204825620	9610	9610	9610	9610	0
385	20240325	130900	204825620	9610	9610	9610	9610	0
386	20240325	130800	204825620	9610	9610	9610	9610	10
387	20240325	130700	204729520	9600	9600	9600	9600	0
388	20240325	130600	204729520	9600	9600	9600	9600	0
389	20240325	130500	204729520	9600	9600	9600	9600	0
390	20240325	130400	204729520	9600	9600	9600	9600	0
391	20240325	130300	204729520	9600	9600	9600	9600	0
392	20240325	130200	204729520	9600	9600	9600	9600	3
393	20240325	130100	204700720	9600	9610	9610	9600	58
394	20240325	130000	204143840	9600	9600	9600	9600	13
395	20240325	125900	204019040	9600	9600	9600	9600	0
396	20240325	125800	204019040	9600	9600	9600	9600	0
397	20240325	125700	204019040	9600	9600	9600	9600	0
398	20240325	125600	204019040	9600	9600	9600	9600	0
399	20240325	125500	204019040	9600	9600	9600	9600	0
400	20240325	125400	204019040	9600	9600	9600	9600	0
401	20240325	125300	204019040	9600	9600	9600	9600	0
402	20240325	125200	204019040	9600	9600	9600	9600	0
403	20240325	125100	204019040	9600	9600	9600	9600	0
404	20240325	125000	204019040	9600	9600	9600	9600	0
405	20240325	124900	204019040	9600	9600	9600	9600	31
406	20240325	124800	203721440	9600	9600	9600	9600	0
407	20240325	124700	203721440	9600	9600	9600	9600	34
408	20240325	124600	203395040	9650	9650	9650	9650	0
409	20240325	124500	203395040	9650	9650	9650	9650	0
410	20240325	124400	203395040	9650	9650	9650	9650	0
411	20240325	124300	203395040	9650	9650	9650	9650	100
412	20240325	124200	202430040	9650	9650	9650	9650	400
413	20240325	124100	198570040	9670	9650	9670	9650	348
414	20240325	124000	195208100	9640	9640	9640	9640	0
415	20240325	123900	195208100	9640	9600	9640	9600	216
416	20240325	123800	193126060	9600	9600	9600	9600	41
417	20240325	123700	192732460	9630	9630	9630	9630	0
418	20240325	123600	192732460	9630	9630	9630	9630	1
419	20240325	123500	192722830	9630	9630	9630	9630	160
420	20240325	123400	191182030	9570	9590	9630	9570	481
421	20240325	123300	186561620	9590	9590	9590	9590	0
422	20240325	123200	186561620	9590	9580	9590	9580	426
423	20240325	123100	182479520	9590	9590	9590	9590	32
424	20240325	123000	182172640	9640	9640	9640	9640	0
425	20240325	122900	182172640	9640	9640	9640	9640	0
426	20240325	122800	182172640	9640	9640	9640	9640	0
427	20240325	122700	182172640	9640	9640	9640	9640	1
428	20240325	122600	182163000	9580	9580	9580	9580	0
429	20240325	122500	182163000	9580	9580	9580	9580	0
430	20240325	122400	182163000	9580	9590	9590	9580	105
431	20240325	122300	181157080	9590	9620	9620	9590	1053
432	20240325	122200	171044600	9630	9630	9630	9630	0
433	20240325	122100	171044600	9630	9630	9630	9630	0
434	20240325	122000	171044600	9630	9630	9630	9630	0
435	20240325	121900	171044600	9630	9630	9630	9630	20
436	20240325	121800	170852000	9630	9620	9630	9620	59
437	20240325	121700	170284270	9610	9610	9610	9610	0
438	20240325	121600	170284270	9610	9610	9610	9610	0
439	20240325	121500	170284270	9610	9610	9610	9610	0
440	20240325	121400	170284270	9610	9610	9610	9610	0
441	20240325	121300	170284270	9610	9610	9610	9610	0
442	20240325	121200	170284270	9610	9610	9610	9610	0
443	20240325	121100	170284270	9610	9610	9610	9610	0
444	20240325	121000	170284270	9610	9610	9610	9610	0
445	20240325	120900	170284270	9610	9610	9610	9610	0
446	20240325	120800	170284270	9610	9610	9610	9610	0
447	20240325	120700	170284270	9610	9610	9610	9610	0
448	20240325	120600	170284270	9610	9610	9610	9610	104
449	20240325	120500	169284830	9610	9610	9610	9610	0
450	20240325	120400	169284830	9610	9610	9610	9610	48
451	20240325	120300	168823550	9610	9610	9610	9610	0
452	20240325	120200	168823550	9610	9610	9610	9610	0
453	20240325	120100	168823550	9610	9610	9610	9610	100
454	20240325	120000	167862550	9610	9610	9610	9610	25
455	20240325	115900	167622300	9600	9600	9600	9600	70
456	20240325	115800	166950300	9600	9600	9600	9600	0
457	20240325	115700	166950300	9600	9610	9610	9600	147
458	20240325	115600	165537850	9620	9620	9620	9620	0
459	20240325	115500	165537850	9620	9620	9620	9620	0
460	20240325	115400	165537850	9620	9620	9620	9620	0
461	20240325	115300	165537850	9620	9620	9620	9620	402
462	20240325	115200	161670610	9630	9660	9660	9630	607
463	20240325	115100	155821210	9670	9670	9670	9670	0
464	20240325	115000	155821210	9670	9670	9670	9670	2
465	20240325	114900	155801870	9670	9670	9670	9670	0
466	20240325	114800	155801870	9670	9670	9670	9670	70
467	20240325	114700	155124970	9670	9670	9670	9670	0
468	20240325	114600	155124970	9670	9670	9670	9670	522
469	20240325	114500	150077230	9690	9690	9690	9690	3
470	20240325	114400	150048160	9700	9700	9700	9700	0
471	20240325	114300	150048160	9700	9690	9700	9690	200
472	20240325	114200	148109370	9690	9690	9690	9690	200
473	20240325	114100	146171370	9670	9670	9670	9670	0
474	20240325	114000	146171370	9670	9670	9670	9670	0
475	20240325	113900	146171370	9670	9670	9670	9670	0
476	20240325	113800	146171370	9670	9670	9670	9670	103
477	20240325	113700	145175360	9670	9670	9670	9670	75
478	20240325	113600	144450110	9670	9670	9670	9670	0
479	20240325	113500	144450110	9670	9670	9670	9670	0
480	20240325	113400	144450110	9670	9670	9670	9670	0
481	20240325	113300	144450110	9670	9670	9670	9670	0
482	20240325	113200	144450110	9670	9670	9670	9670	0
483	20240325	113100	144450110	9670	9670	9670	9670	0
484	20240325	113000	144450110	9670	9670	9670	9670	0
485	20240325	112900	144450110	9670	9670	9670	9670	10
486	20240325	112800	144353410	9670	9670	9670	9670	0
487	20240325	112700	144353410	9670	9670	9670	9670	0
488	20240325	112600	144353410	9670	9670	9670	9670	0
489	20240325	112500	144353410	9670	9670	9670	9670	51
490	20240325	112400	143860240	9670	9670	9670	9670	0
491	20240325	112300	143860240	9670	9670	9670	9670	200
492	20240325	112200	141926240	9630	9630	9630	9630	0
493	20240325	112100	141926240	9630	9660	9660	9620	948
494	20240325	112000	132798850	9670	9690	9690	9670	622
495	20240325	111900	126775260	9700	9700	9700	9700	32
496	20240325	111800	126464860	9700	9700	9700	9700	0
497	20240325	111700	126464860	9700	9700	9700	9700	0
498	20240325	111600	126464860	9700	9700	9700	9700	0
499	20240325	111500	126464860	9700	9700	9700	9700	0
500	20240325	111400	126464860	9700	9720	9720	9700	568
501	20240325	111300	120948870	9730	9730	9730	9730	1
502	20240325	111200	120939140	9730	9730	9730	9730	24
503	20240325	111100	120705620	9730	9730	9730	9730	0
504	20240325	111000	120705620	9730	9730	9730	9730	1
505	20240325	110900	120695890	9750	9750	9750	9750	0
506	20240325	110800	120695890	9750	9750	9750	9750	0
507	20240325	110700	120695890	9750	9750	9750	9750	0
508	20240325	110600	120695890	9750	9730	9750	9730	100
509	20240325	110500	119722510	9730	9720	9730	9710	124
510	20240325	110400	118518340	9710	9710	9710	9710	0
511	20240325	110300	118518340	9710	9710	9710	9710	1
512	20240325	110200	118508630	9710	9720	9730	9710	623
513	20240325	110100	112448090	9750	9750	9750	9750	80
514	20240325	110000	111668090	9720	9700	9720	9700	860
515	20240325	105900	103312090	9710	9700	9710	9700	237
516	20240325	105800	101013180	9700	9690	9700	9690	230
517	20240325	105700	98783380	9690	9690	9690	9690	1
518	20240325	105600	98773690	9680	9680	9680	9680	1
519	20240325	105500	98764010	9670	9670	9670	9670	1
520	20240325	105400	98754340	9660	9660	9660	9660	20
521	20240325	105300	98561140	9660	9670	9670	9660	200
522	20240325	105200	96627270	9670	9670	9670	9670	20
523	20240325	105100	96433870	9670	9670	9670	9670	0
524	20240325	105000	96433870	9670	9670	9670	9670	0
525	20240325	104900	96433870	9670	9670	9670	9670	0
526	20240325	104800	96433870	9670	9670	9670	9670	0
527	20240325	104700	96433870	9670	9660	9670	9660	127
528	20240325	104600	95205870	9660	9660	9660	9660	0
529	20240325	104500	95205870	9660	9660	9660	9660	50
530	20240325	104400	94722870	9660	9660	9660	9660	0
531	20240325	104300	94722870	9660	9660	9660	9660	1
532	20240325	104200	94713210	9670	9670	9670	9670	0
533	20240325	104100	94713210	9670	9670	9670	9670	0
534	20240325	104000	94713210	9670	9670	9670	9670	0
535	20240325	103900	94713210	9670	9670	9670	9670	0
536	20240325	103800	94713210	9670	9670	9670	9670	3
537	20240325	103700	94684200	9640	9640	9640	9640	0
538	20240325	103600	94684200	9640	9650	9650	9640	104
539	20240325	103500	93681530	9660	9660	9660	9660	0
540	20240325	103400	93681530	9660	9660	9660	9660	0
541	20240325	103300	93681530	9660	9660	9660	9660	15
542	20240325	103200	93536630	9660	9660	9660	9660	0
543	20240325	103100	93536630	9660	9660	9660	9660	0
544	20240325	103000	93536630	9660	9660	9660	9660	5
545	20240325	102900	93488330	9660	9660	9660	9660	0
546	20240325	102800	93488330	9660	9660	9660	9660	30
547	20240325	102700	93198530	9660	9660	9660	9660	81
548	20240325	102600	92416070	9660	9660	9660	9660	20
549	20240325	102500	92222870	9640	9660	9660	9640	177
550	20240325	102400	90516380	9640	9640	9640	9640	0
551	20240325	102300	90516380	9640	9640	9640	9640	0
552	20240325	102200	90516380	9640	9640	9640	9640	1
553	20240325	102100	90506740	9640	9640	9640	9640	96
554	20240325	102000	89581300	9640	9690	9690	9640	409
555	20240325	101900	85632840	9690	9690	9690	9690	0
556	20240325	101800	85632840	9690	9690	9690	9690	232
557	20240325	101700	83384760	9690	9690	9690	9690	10
558	20240325	101600	83287860	9660	9660	9660	9660	8
559	20240325	101500	83210580	9690	9690	9690	9690	0
560	20240325	101400	83210580	9690	9660	9690	9660	29
561	20240325	101300	82930170	9650	9650	9650	9650	0
562	20240325	101200	82930170	9650	9650	9650	9650	2
563	20240325	101100	82910870	9660	9660	9660	9660	1
564	20240325	101000	82901210	9640	9640	9640	9640	0
565	20240325	100900	82901210	9640	9660	9660	9640	209
566	20240325	100800	80886390	9670	9670	9670	9670	0
567	20240325	100700	80886390	9670	9670	9670	9670	1
568	20240325	100600	80876720	9650	9650	9650	9650	0
569	20240325	100500	80876720	9650	9660	9660	9650	61
570	20240325	100400	80287470	9670	9690	9690	9670	6
571	20240325	100300	80229390	9700	9700	9720	9700	152
572	20240325	100200	78753830	9700	9660	9700	9660	293
573	20240325	100100	75918750	9650	9620	9650	9620	352
574	20240325	100000	72525070	9620	9620	9620	9620	0
575	20240325	095900	72525070	9620	9620	9620	9620	5
576	20240325	095800	72476970	9630	9630	9630	9630	45
577	20240325	095700	72043620	9630	9630	9630	9630	67
578	20240325	095600	71398410	9600	9600	9600	9600	0
579	20240325	095500	71398410	9600	9600	9600	9600	173
580	20240325	095400	69737610	9600	9580	9600	9580	63
581	20240325	095300	69133550	9580	9600	9600	9580	29
582	20240325	095200	68855610	9600	9600	9600	9600	0
583	20240325	095100	68855610	9600	9600	9600	9600	0
584	20240325	095000	68855610	9600	9600	9600	9600	0
585	20240325	094900	68855610	9600	9600	9600	9600	16
586	20240325	094800	68702010	9600	9600	9600	9600	0
587	20240325	094700	68702010	9600	9600	9600	9600	0
588	20240325	094600	68702010	9600	9600	9600	9590	221
589	20240325	094500	66582400	9600	9600	9600	9600	0
590	20240325	094400	66582400	9600	9620	9620	9600	5
591	20240325	094300	66534340	9620	9620	9620	9620	50
592	20240325	094200	66053340	9620	9620	9620	9620	24
593	20240325	094100	65822460	9620	9620	9620	9620	30
594	20240325	094000	65533860	9620	9620	9620	9620	0
595	20240325	093900	65533860	9620	9590	9620	9590	239
596	20240325	093800	63236380	9560	9560	9560	9560	0
597	20240325	093700	63236380	9560	9570	9570	9560	624
598	20240325	093600	57265110	9580	9590	9590	9580	175
599	20240325	093500	55587910	9600	9600	9600	9600	153
600	20240325	093400	54119110	9620	9620	9620	9620	2
601	20240325	093300	54099870	9620	9620	9620	9620	0
602	20240325	093200	54099870	9620	9620	9620	9620	6
603	20240325	093100	54042150	9580	9580	9580	9580	600
604	20240325	093000	48294150	9560	9560	9560	9560	0
605	20240325	092900	48294150	9560	9560	9560	9560	4
606	20240325	092800	48255910	9550	9550	9550	9550	0
607	20240325	092700	48255910	9550	9550	9550	9550	10
608	20240325	092600	48160410	9550	9550	9550	9550	0
609	20240325	092500	48160410	9550	9550	9550	9550	82
610	20240325	092400	47377310	9550	9560	9560	9550	301
611	20240325	092300	44501330	9550	9550	9550	9550	0
612	20240325	092200	44501330	9550	9550	9550	9550	4
613	20240325	092100	44463130	9550	9560	9560	9550	545
614	20240325	092000	39257880	9550	9590	9590	9550	600
615	20240325	091900	33517680	9590	9600	9600	9590	36
616	20240325	091800	33172180	9600	9600	9600	9600	45
617	20240325	091700	32740180	9600	9600	9600	9600	0
618	20240325	091600	32740180	9600	9600	9600	9600	159
619	20240325	091500	31213780	9600	9620	9620	9600	95
620	20240325	091400	30301700	9610	9610	9610	9610	209
621	20240325	091300	28293210	9610	9610	9610	9610	457
622	20240325	091200	23901440	9580	9580	9610	9580	149
623	20240325	091100	22473840	9580	9580	9580	9580	0
624	20240325	091000	22473840	9580	9580	9580	9580	1
625	20240325	090900	22464260	9620	9550	9620	9550	22
626	20240325	090800	22254090	9550	9570	9570	9550	248
627	20240325	090700	19883830	9580	9590	9590	9570	212
628	20240325	090600	17853500	9580	9580	9580	9580	0
629	20240325	090500	17853500	9580	9580	9580	9580	8
630	20240325	090400	17776860	9580	9620	9620	9580	338
631	20240325	090300	14529800	9610	9660	9660	9610	2
632	20240325	090200	14510530	9660	9650	9660	9650	580
633	20240325	090100	8912640	9650	9560	9650	9550	93
634	20240325	090000	8020670	9550	9670	9670	9550	833