KissMeData/024880/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	190100	396066850	4655	4655	4655	4655	1664
3	20240328	190000	396066850	4655	4655	4655	4655	0
4	20240328	185900	396066850	4655	4655	4655	4655	0
5	20240328	185800	396066850	4655	4655	4655	4655	0
6	20240328	185700	396066850	4655	4655	4655	4655	0
7	20240328	185600	396066850	4655	4655	4655	4655	0
8	20240328	185500	396066850	4655	4655	4655	4655	0
9	20240328	185400	396066850	4655	4655	4655	4655	0
10	20240328	185300	396066850	4655	4655	4655	4655	0
11	20240328	185200	396066850	4655	4655	4655	4655	0
12	20240328	185100	396066850	4655	4655	4655	4655	0
13	20240328	185000	396066850	4655	4655	4655	4655	0
14	20240328	184900	396066850	4655	4655	4655	4655	0
15	20240328	184800	396066850	4655	4655	4655	4655	0
16	20240328	184700	396066850	4655	4655	4655	4655	0
17	20240328	184600	396066850	4655	4655	4655	4655	0
18	20240328	184500	396066850	4655	4655	4655	4655	0
19	20240328	184400	396066850	4655	4655	4655	4655	0
20	20240328	184300	396066850	4655	4655	4655	4655	0
21	20240328	184200	396066850	4655	4655	4655	4655	0
22	20240328	184100	396066850	4655	4655	4655	4655	0
23	20240328	184000	396066850	4655	4655	4655	4655	0
24	20240328	183900	396066850	4655	4655	4655	4655	0
25	20240328	183800	396066850	4655	4655	4655	4655	0
26	20240328	183700	396066850	4655	4655	4655	4655	0
27	20240328	183600	396066850	4655	4655	4655	4655	0
28	20240328	183500	396066850	4655	4655	4655	4655	0
29	20240328	183400	396066850	4655	4655	4655	4655	0
30	20240328	183300	396066850	4655	4655	4655	4655	0
31	20240328	183200	396066850	4655	4655	4655	4655	0
32	20240328	183100	396066850	4655	4655	4655	4655	1664
33	20240328	183000	396066850	4655	4655	4655	4655	0
34	20240328	182900	396066850	4655	4655	4655	4655	0
35	20240328	182800	396066850	4655	4655	4655	4655	0
36	20240328	182700	396066850	4655	4655	4655	4655	0
37	20240328	182600	396066850	4655	4655	4655	4655	0
38	20240328	182500	396066850	4655	4655	4655	4655	0
39	20240328	182400	396066850	4655	4655	4655	4655	0
40	20240328	182300	396066850	4655	4655	4655	4655	0
41	20240328	182200	396066850	4655	4655	4655	4655	0
42	20240328	182100	396066850	4655	4655	4655	4655	0
43	20240328	182000	396066850	4655	4655	4655	4655	0
44	20240328	181900	396066850	4655	4655	4655	4655	0
45	20240328	181800	396066850	4655	4655	4655	4655	0
46	20240328	181700	396066850	4655	4655	4655	4655	0
47	20240328	181600	396066850	4655	4655	4655	4655	0
48	20240328	181500	396066850	4655	4655	4655	4655	0
49	20240328	181400	396066850	4655	4655	4655	4655	0
50	20240328	181300	396066850	4655	4655	4655	4655	0
51	20240328	181200	396066850	4655	4655	4655	4655	0
52	20240328	181100	396066850	4655	4655	4655	4655	0
53	20240328	181000	396066850	4655	4655	4655	4655	0
54	20240328	180900	396066850	4655	4655	4655	4655	0
55	20240328	180800	396066850	4655	4655	4655	4655	0
56	20240328	180700	396066850	4655	4655	4655	4655	0
57	20240328	180600	396066850	4655	4655	4655	4655	0
58	20240328	180500	396066850	4655	4655	4655	4655	0
59	20240328	180400	396066850	4655	4655	4655	4655	0
60	20240328	180300	396066850	4655	4655	4655	4655	0
61	20240328	180200	396066850	4655	4655	4655	4655	0
62	20240328	180100	396066850	4655	4655	4655	4655	1664
63	20240328	180000	396066850	4655	4655	4655	4655	0
64	20240328	175900	396066850	4655	4655	4655	4655	0
65	20240328	175800	396066850	4655	4655	4655	4655	0
66	20240328	175700	396066850	4655	4655	4655	4655	0
67	20240328	175600	396066850	4655	4655	4655	4655	0
68	20240328	175500	396066850	4655	4655	4655	4655	0
69	20240328	175400	396066850	4655	4655	4655	4655	0
70	20240328	175300	396066850	4655	4655	4655	4655	0
71	20240328	175200	396066850	4655	4655	4655	4655	0
72	20240328	175100	396066850	4655	4655	4655	4655	0
73	20240328	175000	396066850	4655	4655	4655	4655	0
74	20240328	174900	396066850	4655	4655	4655	4655	0
75	20240328	174800	396066850	4655	4655	4655	4655	0
76	20240328	174700	396066850	4655	4655	4655	4655	0
77	20240328	174600	396066850	4655	4655	4655	4655	0
78	20240328	174500	396066850	4655	4655	4655	4655	0
79	20240328	174400	396066850	4655	4655	4655	4655	0
80	20240328	174300	396066850	4655	4655	4655	4655	0
81	20240328	174200	396066850	4655	4655	4655	4655	0
82	20240328	174100	396066850	4655	4655	4655	4655	0
83	20240328	174000	396066850	4655	4655	4655	4655	0
84	20240328	173900	396066850	4655	4655	4655	4655	0
85	20240328	173800	396066850	4655	4655	4655	4655	0
86	20240328	173700	396066850	4655	4655	4655	4655	0
87	20240328	173600	396066850	4655	4655	4655	4655	0
88	20240328	173500	396066850	4655	4655	4655	4655	0
89	20240328	173400	396066850	4655	4655	4655	4655	0
90	20240328	173300	396066850	4655	4655	4655	4655	0
91	20240328	173200	396066850	4655	4655	4655	4655	0
92	20240328	173100	396066850	4655	4655	4655	4655	1664
93	20240328	173000	396066850	4655	4655	4655	4655	0
94	20240328	172900	396066850	4655	4655	4655	4655	0
95	20240328	172800	396066850	4655	4655	4655	4655	0
96	20240328	172700	396066850	4655	4655	4655	4655	0
97	20240328	172600	396066850	4655	4655	4655	4655	0
98	20240328	172500	396066850	4655	4655	4655	4655	0
99	20240328	172400	396066850	4655	4655	4655	4655	0
100	20240328	172300	396066850	4655	4655	4655	4655	0
101	20240328	172200	396066850	4655	4655	4655	4655	0
102	20240328	172100	396066850	4655	4655	4655	4655	0
103	20240328	172000	396066850	4655	4655	4655	4655	0
104	20240328	171900	396066850	4655	4655	4655	4655	0
105	20240328	171800	396066850	4655	4655	4655	4655	0
106	20240328	171700	396066850	4655	4655	4655	4655	0
107	20240328	171600	396066850	4655	4655	4655	4655	0
108	20240328	171500	396066850	4655	4655	4655	4655	0
109	20240328	171400	396066850	4655	4655	4655	4655	0
110	20240328	171300	396066850	4655	4655	4655	4655	0
111	20240328	171200	396066850	4655	4655	4655	4655	0
112	20240328	171100	396066850	4655	4655	4655	4655	0
113	20240328	171000	396066850	4655	4655	4655	4655	0
114	20240328	170900	396066850	4655	4655	4655	4655	0
115	20240328	170800	396066850	4655	4655	4655	4655	0
116	20240328	170700	396066850	4655	4655	4655	4655	0
117	20240328	170600	396066850	4655	4655	4655	4655	0
118	20240328	170500	396066850	4655	4655	4655	4655	0
119	20240328	170400	396066850	4655	4655	4655	4655	0
120	20240328	170300	396066850	4655	4655	4655	4655	0
121	20240328	170200	396066850	4655	4655	4655	4655	0
122	20240328	170100	396066850	4655	4655	4655	4655	1664
123	20240328	170000	396066850	4655	4655	4655	4655	0
124	20240328	165900	396066850	4655	4655	4655	4655	0
125	20240328	165800	396066850	4655	4655	4655	4655	0
126	20240328	165700	396066850	4655	4655	4655	4655	0
127	20240328	165600	396066850	4655	4655	4655	4655	0
128	20240328	165500	396066850	4655	4655	4655	4655	0
129	20240328	165400	396066850	4655	4655	4655	4655	0
130	20240328	165300	396066850	4655	4655	4655	4655	0
131	20240328	165200	396066850	4655	4655	4655	4655	0
132	20240328	165100	396066850	4655	4655	4655	4655	0
133	20240328	165000	396066850	4655	4655	4655	4655	0
134	20240328	164900	396066850	4655	4655	4655	4655	0
135	20240328	164800	396066850	4655	4655	4655	4655	0
136	20240328	164700	396066850	4655	4655	4655	4655	0
137	20240328	164600	396066850	4655	4655	4655	4655	0
138	20240328	164500	396066850	4655	4655	4655	4655	0
139	20240328	164400	396066850	4655	4655	4655	4655	0
140	20240328	164300	396066850	4655	4655	4655	4655	0
141	20240328	164200	396066850	4655	4655	4655	4655	0
142	20240328	164100	396066850	4655	4655	4655	4655	0
143	20240328	164000	396066850	4655	4655	4655	4655	0
144	20240328	163900	396066850	4655	4655	4655	4655	0
145	20240328	163800	396066850	4655	4655	4655	4655	0
146	20240328	163700	396066850	4655	4655	4655	4655	0
147	20240328	163600	396066850	4655	4655	4655	4655	0
148	20240328	163500	396066850	4655	4655	4655	4655	0
149	20240328	163400	396066850	4655	4655	4655	4655	0
150	20240328	163300	396066850	4655	4655	4655	4655	0
151	20240328	163200	396066850	4655	4655	4655	4655	0
152	20240328	163100	396066850	4655	4655	4655	4655	1664
153	20240328	163000	396066850	4655	4655	4655	4655	0
154	20240328	162900	396066850	4655	4655	4655	4655	0
155	20240328	162800	396066850	4655	4655	4655	4655	0
156	20240328	162700	396066850	4655	4655	4655	4655	0
157	20240328	162600	396066850	4655	4655	4655	4655	0
158	20240328	162500	396066850	4655	4655	4655	4655	0
159	20240328	162400	396066850	4655	4655	4655	4655	0
160	20240328	162300	396066850	4655	4655	4655	4655	0
161	20240328	162200	396066850	4655	4655	4655	4655	0
162	20240328	162100	396066850	4655	4655	4655	4655	0
163	20240328	162000	396066850	4655	4655	4655	4655	0
164	20240328	161900	396066850	4655	4655	4655	4655	0
165	20240328	161800	396066850	4655	4655	4655	4655	0
166	20240328	161700	396066850	4655	4655	4655	4655	0
167	20240328	161600	396066850	4655	4655	4655	4655	0
168	20240328	161500	396066850	4655	4655	4655	4655	0
169	20240328	161400	396066850	4655	4655	4655	4655	0
170	20240328	161300	396066850	4655	4655	4655	4655	0
171	20240328	161200	396066850	4655	4655	4655	4655	0
172	20240328	161100	396066850	4655	4655	4655	4655	0
173	20240328	161000	396066850	4655	4655	4655	4655	0
174	20240328	160900	396066850	4655	4655	4655	4655	0
175	20240328	160800	396066850	4655	4655	4655	4655	0
176	20240328	160700	396066850	4655	4655	4655	4655	0
177	20240328	160600	396066850	4655	4655	4655	4655	0
178	20240328	160500	396066850	4655	4655	4655	4655	0
179	20240328	160400	396066850	4655	4655	4655	4655	0
180	20240328	160300	396066850	4655	4655	4655	4655	0
181	20240328	160200	396066850	4655	4655	4655	4655	0
182	20240328	160100	396066850	4655	4655	4655	4655	1664
183	20240328	160000	396066850	4655	4655	4655	4655	0
184	20240328	155900	396066850	4655	4655	4655	4655	0
185	20240328	155800	396066850	4655	4655	4655	4655	0
186	20240328	155700	396066850	4655	4655	4655	4655	0
187	20240328	155600	396066850	4655	4655	4655	4655	0
188	20240328	155500	396066850	4655	4655	4655	4655	0
189	20240328	155400	396066850	4655	4655	4655	4655	0
190	20240328	155300	396066850	4655	4655	4655	4655	0
191	20240328	155200	396066850	4655	4655	4655	4655	0
192	20240328	155100	396066850	4655	4655	4655	4655	0
193	20240328	155000	396066850	4655	4655	4655	4655	0
194	20240328	154900	396066850	4655	4655	4655	4655	0
195	20240328	154800	396066850	4655	4655	4655	4655	0
196	20240328	154700	396066850	4655	4655	4655	4655	0
197	20240328	154600	396066850	4655	4655	4655	4655	0
198	20240328	154500	396066850	4655	4655	4655	4655	0
199	20240328	154400	396066850	4655	4655	4655	4655	0
200	20240328	154300	396066850	4655	4655	4655	4655	0
201	20240328	154200	396066850	4655	4655	4655	4655	0
202	20240328	154100	396066850	4655	4655	4655	4655	0
203	20240328	154000	396066850	4655	4655	4655	4655	0
204	20240328	153900	396066850	4655	4655	4655	4655	0
205	20240328	153800	396066850	4655	4655	4655	4655	0
206	20240328	153700	396066850	4655	4655	4655	4655	0
207	20240328	153600	396066850	4655	4655	4655	4655	0
208	20240328	153500	396066850	4655	4655	4655	4655	0
209	20240328	153400	396066850	4655	4655	4655	4655	0
210	20240328	153300	396066850	4655	4655	4655	4655	0
211	20240328	153200	396066850	4655	4655	4655	4655	0
212	20240328	153100	396066850	4655	4655	4655	4655	1664
213	20240328	153000	396066850	4655	4655	4655	4655	1664
214	20240328	152900	388320930	4645	4645	4645	4645	0
215	20240328	152800	388320930	4645	4645	4645	4645	0
216	20240328	152700	388320930	4645	4645	4645	4645	0
217	20240328	152600	388320930	4645	4645	4645	4645	0
218	20240328	152500	388320930	4645	4645	4645	4645	0
219	20240328	152400	388320930	4645	4645	4645	4645	0
220	20240328	152300	388320930	4645	4645	4645	4645	0
221	20240328	152200	388320930	4645	4645	4645	4645	0
222	20240328	152100	388320930	4645	4645	4645	4645	0
223	20240328	152000	388320930	4645	4645	4645	4645	0
224	20240328	151900	388320930	4645	4650	4660	4645	335
225	20240328	151800	386761885	4650	4650	4650	4650	32
226	20240328	151700	386613085	4650	4645	4650	4645	116
227	20240328	151600	386074185	4645	4650	4650	4645	118
228	20240328	151500	385526020	4645	4650	4650	4645	181
229	20240328	151400	384684845	4645	4645	4645	4645	319
230	20240328	151300	383203090	4655	4655	4655	4655	0
231	20240328	151200	383203090	4655	4645	4655	4645	487
232	20240328	151100	380939595	4650	4650	4650	4650	101
233	20240328	151000	380469945	4655	4655	4655	4655	0
234	20240328	150900	380469945	4655	4650	4655	4645	3
235	20240328	150800	380455995	4650	4650	4650	4650	63
236	20240328	150700	380163045	4655	4655	4655	4655	0
237	20240328	150600	380163045	4655	4655	4655	4655	0
238	20240328	150500	380163045	4655	4655	4655	4655	200
239	20240328	150400	379232045	4650	4650	4650	4650	30
240	20240328	150300	379092545	4650	4650	4650	4650	0
241	20240328	150200	379092545	4650	4650	4650	4650	40
242	20240328	150100	378906545	4655	4655	4655	4655	1
243	20240328	150000	378901890	4650	4655	4655	4645	477
244	20240328	145900	376684655	4655	4655	4655	4655	0
245	20240328	145800	376684655	4655	4655	4655	4655	0
246	20240328	145700	376684655	4655	4655	4655	4650	53
247	20240328	145600	376438140	4660	4660	4660	4650	410
248	20240328	145500	374530540	4660	4650	4660	4650	105
249	20240328	145400	374042265	4650	4650	4650	4650	0
250	20240328	145300	374042265	4650	4650	4650	4650	23
251	20240328	145200	373935315	4650	4650	4650	4650	72
252	20240328	145100	373600515	4660	4660	4660	4660	0
253	20240328	145000	373600515	4660	4655	4660	4655	81
254	20240328	144900	373223455	4660	4660	4660	4660	20
255	20240328	144800	373130255	4660	4660	4660	4660	0
256	20240328	144700	373130255	4660	4650	4660	4650	110
257	20240328	144600	372618655	4655	4655	4655	4655	15
258	20240328	144500	372548830	4650	4650	4650	4650	184
259	20240328	144400	371693230	4660	4660	4660	4660	10
260	20240328	144300	371646630	4650	4650	4650	4650	6
261	20240328	144200	371618730	4665	4665	4665	4665	3
262	20240328	144100	371604735	4665	4665	4665	4665	0
263	20240328	144000	371604735	4665	4650	4665	4650	18
264	20240328	143900	371520885	4665	4665	4665	4665	0
265	20240328	143800	371520885	4665	4665	4665	4665	0
266	20240328	143700	371520885	4665	4665	4665	4665	0
267	20240328	143600	371520885	4665	4665	4665	4665	0
268	20240328	143500	371520885	4665	4665	4665	4665	0
269	20240328	143400	371520885	4665	4665	4665	4665	10
270	20240328	143300	371474235	4650	4650	4650	4650	5
271	20240328	143200	371450985	4665	4665	4665	4665	0
272	20240328	143100	371450985	4665	4665	4665	4665	0
273	20240328	143000	371450985	4665	4665	4665	4665	10
274	20240328	142900	371404335	4650	4655	4665	4650	261
275	20240328	142800	370190460	4650	4665	4665	4645	6379
276	20240328	142700	340516875	4670	4665	4670	4665	51
277	20240328	142600	340278910	4670	4670	4670	4670	0
278	20240328	142500	340278910	4670	4670	4670	4670	0
279	20240328	142400	340278910	4670	4670	4670	4670	10
280	20240328	142300	340232210	4660	4660	4660	4660	20
281	20240328	142200	340139010	4660	4660	4660	4660	0
282	20240328	142100	340139010	4660	4670	4670	4660	31
283	20240328	142000	339994440	4660	4660	4660	4660	0
284	20240328	141900	339994440	4660	4660	4660	4660	0
285	20240328	141800	339994440	4660	4660	4660	4660	122
286	20240328	141700	339425920	4660	4660	4660	4660	0
287	20240328	141600	339425920	4660	4660	4660	4660	70
288	20240328	141500	339099720	4660	4660	4660	4660	216
289	20240328	141400	338093160	4660	4660	4660	4660	0
290	20240328	141300	338093160	4660	4660	4660	4660	0
291	20240328	141200	338093160	4660	4660	4660	4660	10
292	20240328	141100	338046560	4660	4660	4660	4660	0
293	20240328	141000	338046560	4660	4660	4660	4660	0
294	20240328	140900	338046560	4660	4660	4660	4660	0
295	20240328	140800	338046560	4660	4660	4660	4660	0
296	20240328	140700	338046560	4660	4660	4660	4660	0
297	20240328	140600	338046560	4660	4665	4665	4660	321
298	20240328	140500	336549195	4655	4655	4655	4655	1430
299	20240328	140400	329892545	4655	4655	4655	4655	207
300	20240328	140300	328928960	4660	4665	4665	4660	2831
301	20240328	140200	315735500	4665	4665	4665	4665	0
302	20240328	140100	315735500	4665	4665	4665	4665	1
303	20240328	140000	315730835	4660	4665	4665	4660	250
304	20240328	135900	314565335	4665	4665	4665	4665	12
305	20240328	135800	314509355	4670	4670	4670	4670	0
306	20240328	135700	314509355	4670	4670	4670	4670	1
307	20240328	135600	314504685	4670	4670	4670	4670	185
308	20240328	135500	313640735	4670	4670	4670	4670	150
309	20240328	135400	312940235	4665	4665	4665	4665	0
310	20240328	135300	312940235	4665	4665	4665	4665	0
311	20240328	135200	312940235	4665	4665	4665	4665	0
312	20240328	135100	312940235	4665	4665	4665	4665	0
313	20240328	135000	312940235	4665	4665	4665	4665	0
314	20240328	134900	312940235	4665	4660	4665	4660	6
315	20240328	134800	312912270	4660	4660	4660	4660	304
316	20240328	134700	311495630	4660	4660	4660	4660	52
317	20240328	134600	311253310	4670	4670	4670	4670	0
318	20240328	134500	311253310	4670	4670	4670	4670	10
319	20240328	134400	311206610	4665	4665	4665	4665	0
320	20240328	134300	311206610	4665	4665	4665	4665	0
321	20240328	134200	311206610	4665	4665	4665	4665	0
322	20240328	134100	311206610	4665	4665	4665	4665	0
323	20240328	134000	311206610	4665	4665	4665	4665	70
324	20240328	133900	310880060	4675	4675	4675	4675	0
325	20240328	133800	310880060	4675	4675	4675	4675	0
326	20240328	133700	310880060	4675	4675	4675	4675	0
327	20240328	133600	310880060	4675	4675	4675	4675	15
328	20240328	133500	310809935	4675	4660	4675	4660	298
329	20240328	133400	309420460	4660	4655	4660	4655	111
330	20240328	133300	308903505	4660	4660	4660	4660	1
331	20240328	133200	308898845	4655	4655	4655	4655	121
332	20240328	133100	308335590	4660	4655	4660	4655	26
333	20240328	133000	308214535	4655	4660	4660	4655	621
334	20240328	132900	305323775	4655	4655	4655	4655	0
335	20240328	132800	305323775	4655	4655	4655	4655	0
336	20240328	132700	305323775	4655	4660	4660	4655	50
337	20240328	132600	305090995	4660	4660	4660	4660	117
338	20240328	132500	304545775	4660	4660	4660	4660	1
339	20240328	132400	304541115	4665	4665	4665	4665	5
340	20240328	132300	304517790	4660	4660	4660	4660	0
341	20240328	132200	304517790	4660	4660	4660	4660	0
342	20240328	132100	304517790	4660	4660	4660	4660	1109
343	20240328	132000	299349850	4660	4660	4660	4660	0
344	20240328	131900	299349850	4660	4660	4660	4660	1000
345	20240328	131800	294689850	4660	4670	4670	4660	483
346	20240328	131700	292437525	4670	4670	4670	4670	100
347	20240328	131600	291970525	4670	4670	4670	4670	0
348	20240328	131500	291970525	4670	4670	4670	4670	0
349	20240328	131400	291970525	4670	4670	4670	4670	14
350	20240328	131300	291905145	4670	4670	4670	4670	0
351	20240328	131200	291905145	4670	4670	4670	4670	500
352	20240328	131100	289570145	4675	4675	4675	4675	0
353	20240328	131000	289570145	4675	4675	4675	4675	10
354	20240328	130900	289523395	4670	4670	4670	4670	100
355	20240328	130800	289056395	4670	4670	4670	4670	0
356	20240328	130700	289056395	4670	4670	4670	4670	114
357	20240328	130600	288524015	4675	4675	4675	4675	9
358	20240328	130500	288481940	4675	4675	4675	4675	100
359	20240328	130400	288014440	4675	4675	4675	4675	0
360	20240328	130300	288014440	4675	4675	4675	4675	200
361	20240328	130200	287079440	4670	4675	4675	4670	152
362	20240328	130100	286369100	4675	4675	4675	4675	100
363	20240328	130000	285901600	4675	4675	4675	4675	130
364	20240328	125900	285293850	4680	4680	4680	4680	0
365	20240328	125800	285293850	4680	4680	4680	4680	0
366	20240328	125700	285293850	4680	4680	4680	4680	0
367	20240328	125600	285293850	4680	4680	4680	4680	1
368	20240328	125500	285289170	4670	4670	4670	4670	200
369	20240328	125400	284355170	4675	4675	4675	4675	216
370	20240328	125300	283345370	4675	4680	4680	4675	493
371	20240328	125200	281039745	4685	4685	4685	4685	0
372	20240328	125100	281039745	4685	4685	4685	4685	4
373	20240328	125000	281021005	4685	4680	4685	4680	5
374	20240328	124900	280997600	4685	4685	4685	4685	0
375	20240328	124800	280997600	4685	4685	4685	4685	1
376	20240328	124700	280992915	4680	4680	4680	4680	500
377	20240328	124600	278652915	4680	4685	4685	4680	202
378	20240328	124500	277707545	4685	4685	4685	4685	0
379	20240328	124400	277707545	4685	4685	4685	4685	12
380	20240328	124300	277651325	4680	4680	4680	4680	0
381	20240328	124200	277651325	4680	4680	4680	4680	0
382	20240328	124100	277651325	4680	4680	4680	4680	0
383	20240328	124000	277651325	4680	4680	4680	4680	0
384	20240328	123900	277651325	4680	4680	4680	4680	11
385	20240328	123800	277599845	4680	4680	4680	4680	0
386	20240328	123700	277599845	4680	4680	4680	4680	30
387	20240328	123600	277459445	4690	4690	4690	4690	0
388	20240328	123500	277459445	4690	4690	4690	4690	0
389	20240328	123400	277459445	4690	4690	4690	4690	0
390	20240328	123300	277459445	4690	4690	4690	4690	0
391	20240328	123200	277459445	4690	4690	4690	4690	1
392	20240328	123100	277454755	4685	4685	4685	4685	551
393	20240328	123000	274873320	4690	4690	4690	4690	1
394	20240328	122900	274868630	4680	4680	4680	4680	0
395	20240328	122800	274868630	4680	4690	4690	4680	101
396	20240328	122700	274395940	4685	4685	4685	4685	50
397	20240328	122600	274161690	4685	4685	4685	4685	150
398	20240328	122500	273458940	4685	4685	4685	4685	1
399	20240328	122400	273454255	4685	4685	4685	4685	0
400	20240328	122300	273454255	4685	4690	4690	4685	642
401	20240328	122200	270444475	4685	4685	4685	4685	7
402	20240328	122100	270411680	4685	4685	4685	4685	1
403	20240328	122000	270406995	4695	4695	4695	4695	0
404	20240328	121900	270406995	4695	4695	4695	4695	3
405	20240328	121800	270392910	4695	4695	4695	4695	27
406	20240328	121700	270266145	4695	4700	4700	4695	564
407	20240328	121600	267616360	4700	4680	4700	4670	7286
408	20240328	121500	233430455	4680	4670	4680	4670	62
409	20240328	121400	233140305	4680	4675	4680	4675	2143
410	20240328	121300	223111345	4670	4670	4675	4670	152
411	20240328	121200	222401475	4665	4670	4670	4665	965
412	20240328	121100	217895350	4670	4665	4670	4665	3
413	20240328	121000	217881350	4670	4670	4670	4670	1
414	20240328	120900	217876680	4670	4670	4670	4670	1
415	20240328	120800	217872010	4670	4670	4670	4670	0
416	20240328	120700	217872010	4670	4670	4670	4670	1
417	20240328	120600	217867340	4670	4670	4670	4670	1711
418	20240328	120500	209876970	4675	4675	4675	4675	31
419	20240328	120400	209732045	4675	4675	4675	4675	0
420	20240328	120300	209732045	4675	4675	4675	4675	0
421	20240328	120200	209732045	4675	4675	4675	4675	0
422	20240328	120100	209732045	4675	4675	4675	4675	1
423	20240328	120000	209727370	4675	4675	4680	4675	506
424	20240328	115900	207361770	4680	4680	4680	4680	0
425	20240328	115800	207361770	4680	4680	4680	4680	0
426	20240328	115700	207361770	4680	4680	4680	4680	1
427	20240328	115600	207357090	4675	4680	4680	4675	13
428	20240328	115500	207296310	4675	4680	4680	4675	8
429	20240328	115400	207258905	4680	4680	4680	4680	2
430	20240328	115300	207249545	4680	4680	4680	4680	1
431	20240328	115200	207244865	4680	4680	4680	4680	0
432	20240328	115100	207244865	4680	4680	4680	4680	1
433	20240328	115000	207240185	4680	4675	4680	4670	13
434	20240328	114900	207179445	4680	4680	4680	4670	505
435	20240328	114800	204821060	4675	4680	4680	4665	149
436	20240328	114700	204125370	4670	4675	4680	4670	244
437	20240328	114600	202984825	4675	4675	4675	4675	1
438	20240328	114500	202980150	4670	4675	4675	4670	68
439	20240328	114400	202662585	4670	4670	4670	4670	168
440	20240328	114300	201878025	4675	4675	4675	4675	0
441	20240328	114200	201878025	4675	4675	4675	4675	1
442	20240328	114100	201873350	4675	4675	4675	4675	0
443	20240328	114000	201873350	4675	4675	4675	4675	0
444	20240328	113900	201873350	4675	4675	4675	4675	1
445	20240328	113800	201868675	4670	4670	4670	4670	0
446	20240328	113700	201868675	4670	4670	4670	4670	0
447	20240328	113600	201868675	4670	4675	4675	4670	137
448	20240328	113500	201228700	4675	4670	4675	4670	2652
449	20240328	113400	188837390	4670	4670	4670	4670	1
450	20240328	113300	188832720	4665	4670	4670	4665	20
451	20240328	113200	188739415	4665	4665	4665	4665	146
452	20240328	113100	188058325	4670	4670	4670	4670	1
453	20240328	113000	188053655	4665	4665	4665	4665	130
454	20240328	112900	187447205	4670	4665	4670	4665	16
455	20240328	112800	187372560	4670	4670	4670	4670	0
456	20240328	112700	187372560	4670	4665	4670	4665	98
457	20240328	112600	186915385	4670	4670	4670	4670	1
458	20240328	112500	186910715	4660	4665	4665	4660	70
459	20240328	112400	186584490	4670	4670	4670	4670	1
460	20240328	112300	186579820	4665	4665	4665	4665	140
461	20240328	112200	185926720	4665	4665	4665	4665	125
462	20240328	112100	185343595	4665	4670	4670	4665	2
463	20240328	112000	185334260	4660	4665	4665	4660	168
464	20240328	111900	184551295	4670	4665	4670	4665	151
465	20240328	111800	183846360	4670	4665	4670	4665	21
466	20240328	111700	183748390	4665	4665	4670	4665	268
467	20240328	111600	182498165	4670	4670	4670	4670	0
468	20240328	111500	182498165	4670	4670	4670	4670	20
469	20240328	111400	182404765	4670	4665	4670	4665	49
470	20240328	111300	182176175	4670	4670	4670	4670	1
471	20240328	111200	182171505	4665	4665	4665	4665	237
472	20240328	111100	181065900	4665	4665	4665	4665	0
473	20240328	111000	181065900	4665	4665	4665	4665	0
474	20240328	110900	181065900	4665	4665	4665	4660	126
475	20240328	110800	180478355	4670	4670	4670	4670	0
476	20240328	110700	180478355	4670	4665	4670	4665	125
477	20240328	110600	179895225	4665	4665	4665	4665	0
478	20240328	110500	179895225	4665	4665	4665	4665	0
479	20240328	110400	179895225	4665	4665	4665	4665	0
480	20240328	110300	179895225	4665	4665	4665	4665	2
481	20240328	110200	179885895	4665	4665	4665	4665	238
482	20240328	110100	178775625	4670	4670	4670	4670	0
483	20240328	110000	178775625	4670	4670	4670	4670	1
484	20240328	105900	178770955	4665	4665	4665	4665	29
485	20240328	105800	178635670	4665	4665	4665	4665	0
486	20240328	105700	178635670	4665	4665	4665	4665	44
487	20240328	105600	178430410	4665	4665	4665	4665	90
488	20240328	105500	178010560	4665	4665	4665	4665	50
489	20240328	105400	177777310	4665	4665	4670	4665	178
490	20240328	105300	176946935	4665	4670	4670	4665	13
491	20240328	105200	176886285	4665	4665	4665	4665	182
492	20240328	105100	176037255	4665	4665	4665	4665	0
493	20240328	105000	176037255	4665	4665	4665	4665	72
494	20240328	104900	175701375	4655	4660	4660	4655	1879
495	20240328	104800	166950465	4665	4660	4665	4660	683
496	20240328	104700	163764330	4665	4665	4665	4665	0
497	20240328	104600	163764330	4665	4665	4665	4665	0
498	20240328	104500	163764330	4665	4660	4665	4660	15
499	20240328	104400	163694425	4660	4660	4660	4660	0
500	20240328	104300	163694425	4660	4660	4660	4660	0
501	20240328	104200	163694425	4660	4660	4660	4660	325
502	20240328	104100	162179925	4660	4660	4660	4660	2
503	20240328	104000	162170605	4660	4660	4660	4660	103
504	20240328	103900	161690625	4665	4665	4665	4665	1
505	20240328	103800	161685960	4660	4660	4660	4660	15
506	20240328	103700	161616060	4665	4665	4665	4665	4
507	20240328	103600	161597400	4660	4660	4660	4660	0
508	20240328	103500	161597400	4660	4660	4660	4660	0
509	20240328	103400	161597400	4660	4660	4660	4660	0
510	20240328	103300	161597400	4660	4660	4660	4660	148
511	20240328	103200	160907720	4660	4660	4660	4660	817
512	20240328	103100	157100500	4660	4660	4660	4660	2
513	20240328	103000	157091180	4665	4665	4665	4665	0
514	20240328	102900	157091180	4665	4665	4665	4665	10
515	20240328	102800	157044530	4665	4665	4665	4665	0
516	20240328	102700	157044530	4665	4665	4665	4665	0
517	20240328	102600	157044530	4665	4665	4665	4665	1000
518	20240328	102500	152379530	4665	4665	4665	4665	2
519	20240328	102400	152370200	4670	4670	4670	4670	0
520	20240328	102300	152370200	4670	4660	4670	4660	377
521	20240328	102200	150612550	4660	4660	4665	4660	20
522	20240328	102100	150519340	4660	4660	4660	4660	2
523	20240328	102000	150510020	4660	4660	4660	4660	0
524	20240328	101900	150510020	4660	4660	4660	4660	14
525	20240328	101800	150444780	4660	4660	4660	4660	563
526	20240328	101700	147821200	4660	4660	4660	4660	156
527	20240328	101600	147094240	4660	4660	4660	4660	25
528	20240328	101500	146977740	4660	4660	4660	4660	14
529	20240328	101400	146912500	4660	4660	4660	4660	2
530	20240328	101300	146903180	4660	4660	4660	4660	10
531	20240328	101200	146856580	4660	4665	4665	4660	104
532	20240328	101100	146371915	4660	4660	4660	4660	684
533	20240328	101000	143184475	4665	4665	4665	4665	0
534	20240328	100900	143184475	4665	4665	4665	4665	212
535	20240328	100800	142195495	4665	4665	4665	4665	0
536	20240328	100700	142195495	4665	4665	4665	4665	0
537	20240328	100600	142195495	4665	4665	4665	4665	91
538	20240328	100500	141770980	4665	4660	4665	4660	147
539	20240328	100400	141085305	4665	4665	4665	4665	0
540	20240328	100300	141085305	4665	4665	4665	4665	5
541	20240328	100200	141061980	4660	4660	4660	4660	2
542	20240328	100100	141052660	4660	4660	4665	4660	1047
543	20240328	100000	136173635	4660	4660	4660	4660	600
544	20240328	095900	133377635	4670	4670	4670	4670	0
545	20240328	095800	133377635	4670	4670	4670	4670	100
546	20240328	095700	132910635	4670	4665	4670	4665	9
547	20240328	095600	132868610	4670	4670	4670	4670	1
548	20240328	095500	132863940	4670	4670	4670	4670	1
549	20240328	095400	132859270	4660	4665	4665	4660	358
550	20240328	095300	131189450	4660	4660	4660	4660	242
551	20240328	095200	130061730	4660	4660	4660	4660	650
552	20240328	095100	127032730	4660	4665	4665	4660	332
553	20240328	095000	125485255	4670	4670	4670	4670	10
554	20240328	094900	125438555	4670	4670	4670	4670	61
555	20240328	094800	125153685	4670	4670	4670	4670	60
556	20240328	094700	124873485	4670	4675	4675	4670	650
557	20240328	094600	121834775	4675	4665	4675	4655	309
558	20240328	094500	120394285	4670	4670	4670	4670	100
559	20240328	094400	119927285	4670	4670	4670	4670	0
560	20240328	094300	119927285	4670	4665	4670	4665	144
561	20240328	094200	119254960	4665	4665	4665	4665	108
562	20240328	094100	118751140	4665	4665	4665	4665	33
563	20240328	094000	118597195	4660	4665	4665	4660	75
564	20240328	093900	118247645	4665	4665	4665	4665	6
565	20240328	093800	118219655	4660	4660	4660	4660	0
566	20240328	093700	118219655	4660	4660	4660	4660	68
567	20240328	093600	117902775	4650	4655	4655	4650	300
568	20240328	093500	116507750	4650	4660	4660	4650	732
569	20240328	093400	113101230	4660	4660	4660	4655	692
570	20240328	093300	109877265	4660	4660	4660	4660	606
571	20240328	093200	107053305	4660	4665	4665	4660	669
572	20240328	093100	103935420	4665	4670	4670	4665	63
573	20240328	093000	103641475	4665	4665	4665	4665	500
574	20240328	092900	101308975	4660	4660	4660	4660	0
575	20240328	092800	101308975	4660	4660	4660	4660	148
576	20240328	092700	100619295	4660	4660	4660	4660	526
577	20240328	092600	98168135	4660	4660	4660	4660	566
578	20240328	092500	95530575	4660	4670	4670	4660	218
579	20240328	092400	94514655	4670	4670	4670	4670	48
580	20240328	092300	94290495	4655	4655	4655	4655	1020
581	20240328	092200	89542395	4660	4660	4660	4660	1057
582	20240328	092100	84616775	4660	4670	4670	4660	2464
583	20240328	092000	73128355	4675	4685	4685	4675	920
584	20240328	091900	68826155	4675	4680	4680	4675	113
585	20240328	091800	68297770	4675	4675	4675	4675	0
586	20240328	091700	68297770	4675	4675	4675	4675	214
587	20240328	091600	67297320	4675	4675	4675	4675	207
588	20240328	091500	66329595	4675	4675	4675	4675	30
589	20240328	091400	66189345	4690	4690	4690	4690	10
590	20240328	091300	66142445	4690	4685	4690	4685	83
591	20240328	091200	65753380	4655	4680	4685	4655	2365
592	20240328	091100	54714410	4660	4660	4660	4660	194
593	20240328	091000	53810370	4660	4660	4660	4660	1469
594	20240328	090900	46964830	4660	4660	4660	4660	1499
595	20240328	090800	39979490	4660	4665	4665	4660	152
596	20240328	090700	39271125	4665	4665	4665	4665	478
597	20240328	090600	37041255	4660	4660	4680	4660	662
598	20240328	090500	33946085	4680	4680	4680	4660	1160
599	20240328	090400	28517845	4680	4660	4680	4660	2186
600	20240328	090300	18308145	4665	4660	4665	4660	88
601	20240328	090200	17897790	4660	4660	4670	4660	617
602	20240328	090100	15022070	4660	4665	4685	4660	2279
603	20240328	090000	4386200	4680	4660	4680	4660	941