KissMeData/100590/min/candle-20240320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240320	200500	188991550	5040	5040	5040	5040	1545
3	20240320	200400	188991550	5040	5040	5040	5040	0
4	20240320	200300	188991550	5040	5040	5040	5040	0
5	20240320	200200	188991550	5040	5040	5040	5040	0
6	20240320	200100	188991550	5040	5040	5040	5040	0
7	20240320	200000	188991550	5040	5040	5040	5040	0
8	20240320	195900	188991550	5040	5040	5040	5040	0
9	20240320	195800	188991550	5040	5040	5040	5040	0
10	20240320	195700	188991550	5040	5040	5040	5040	0
11	20240320	195600	188991550	5040	5040	5040	5040	0
12	20240320	195500	188991550	5040	5040	5040	5040	0
13	20240320	195400	188991550	5040	5040	5040	5040	0
14	20240320	195300	188991550	5040	5040	5040	5040	0
15	20240320	195200	188991550	5040	5040	5040	5040	0
16	20240320	195100	188991550	5040	5040	5040	5040	0
17	20240320	195000	188991550	5040	5040	5040	5040	0
18	20240320	194900	188991550	5040	5040	5040	5040	0
19	20240320	194800	188991550	5040	5040	5040	5040	0
20	20240320	194700	188991550	5040	5040	5040	5040	0
21	20240320	194600	188991550	5040	5040	5040	5040	0
22	20240320	194500	188991550	5040	5040	5040	5040	0
23	20240320	194400	188991550	5040	5040	5040	5040	0
24	20240320	194300	188991550	5040	5040	5040	5040	0
25	20240320	194200	188991550	5040	5040	5040	5040	0
26	20240320	194100	188991550	5040	5040	5040	5040	0
27	20240320	194000	188991550	5040	5040	5040	5040	0
28	20240320	193900	188991550	5040	5040	5040	5040	0
29	20240320	193800	188991550	5040	5040	5040	5040	0
30	20240320	193700	188991550	5040	5040	5040	5040	0
31	20240320	193600	188991550	5040	5040	5040	5040	0
32	20240320	193500	188991550	5040	5040	5040	5040	1545
33	20240320	193400	188991550	5040	5040	5040	5040	0
34	20240320	193300	188991550	5040	5040	5040	5040	0
35	20240320	193200	188991550	5040	5040	5040	5040	0
36	20240320	193100	188991550	5040	5040	5040	5040	0
37	20240320	193000	188991550	5040	5040	5040	5040	0
38	20240320	192900	188991550	5040	5040	5040	5040	0
39	20240320	192800	188991550	5040	5040	5040	5040	0
40	20240320	192700	188991550	5040	5040	5040	5040	0
41	20240320	192600	188991550	5040	5040	5040	5040	0
42	20240320	192500	188991550	5040	5040	5040	5040	0
43	20240320	192400	188991550	5040	5040	5040	5040	0
44	20240320	192300	188991550	5040	5040	5040	5040	0
45	20240320	192200	188991550	5040	5040	5040	5040	0
46	20240320	192100	188991550	5040	5040	5040	5040	0
47	20240320	192000	188991550	5040	5040	5040	5040	0
48	20240320	191900	188991550	5040	5040	5040	5040	0
49	20240320	191800	188991550	5040	5040	5040	5040	0
50	20240320	191700	188991550	5040	5040	5040	5040	0
51	20240320	191600	188991550	5040	5040	5040	5040	0
52	20240320	191500	188991550	5040	5040	5040	5040	0
53	20240320	191400	188991550	5040	5040	5040	5040	0
54	20240320	191300	188991550	5040	5040	5040	5040	0
55	20240320	191200	188991550	5040	5040	5040	5040	0
56	20240320	191100	188991550	5040	5040	5040	5040	0
57	20240320	191000	188991550	5040	5040	5040	5040	0
58	20240320	190900	188991550	5040	5040	5040	5040	0
59	20240320	190800	188991550	5040	5040	5040	5040	0
60	20240320	190700	188991550	5040	5040	5040	5040	0
61	20240320	190600	188991550	5040	5040	5040	5040	0
62	20240320	190500	188991550	5040	5040	5040	5040	1545
63	20240320	190400	188991550	5040	5040	5040	5040	0
64	20240320	190300	188991550	5040	5040	5040	5040	0
65	20240320	190200	188991550	5040	5040	5040	5040	0
66	20240320	190100	188991550	5040	5040	5040	5040	0
67	20240320	190000	188991550	5040	5040	5040	5040	0
68	20240320	185900	188991550	5040	5040	5040	5040	0
69	20240320	185800	188991550	5040	5040	5040	5040	0
70	20240320	185700	188991550	5040	5040	5040	5040	0
71	20240320	185600	188991550	5040	5040	5040	5040	0
72	20240320	185500	188991550	5040	5040	5040	5040	0
73	20240320	185400	188991550	5040	5040	5040	5040	0
74	20240320	185300	188991550	5040	5040	5040	5040	0
75	20240320	185200	188991550	5040	5040	5040	5040	0
76	20240320	185100	188991550	5040	5040	5040	5040	0
77	20240320	185000	188991550	5040	5040	5040	5040	0
78	20240320	184900	188991550	5040	5040	5040	5040	0
79	20240320	184800	188991550	5040	5040	5040	5040	0
80	20240320	184700	188991550	5040	5040	5040	5040	0
81	20240320	184600	188991550	5040	5040	5040	5040	0
82	20240320	184500	188991550	5040	5040	5040	5040	0
83	20240320	184400	188991550	5040	5040	5040	5040	0
84	20240320	184300	188991550	5040	5040	5040	5040	0
85	20240320	184200	188991550	5040	5040	5040	5040	0
86	20240320	184100	188991550	5040	5040	5040	5040	0
87	20240320	184000	188991550	5040	5040	5040	5040	0
88	20240320	183900	188991550	5040	5040	5040	5040	0
89	20240320	183800	188991550	5040	5040	5040	5040	0
90	20240320	183700	188991550	5040	5040	5040	5040	0
91	20240320	183600	188991550	5040	5040	5040	5040	0
92	20240320	183500	188991550	5040	5040	5040	5040	1545
93	20240320	183400	188991550	5040	5040	5040	5040	0
94	20240320	183300	188991550	5040	5040	5040	5040	0
95	20240320	183200	188991550	5040	5040	5040	5040	0
96	20240320	183100	188991550	5040	5040	5040	5040	0
97	20240320	183000	188991550	5040	5040	5040	5040	0
98	20240320	182900	188991550	5040	5040	5040	5040	0
99	20240320	182800	188991550	5040	5040	5040	5040	0
100	20240320	182700	188991550	5040	5040	5040	5040	0
101	20240320	182600	188991550	5040	5040	5040	5040	0
102	20240320	182500	188991550	5040	5040	5040	5040	0
103	20240320	182400	188991550	5040	5040	5040	5040	0
104	20240320	182300	188991550	5040	5040	5040	5040	0
105	20240320	182200	188991550	5040	5040	5040	5040	0
106	20240320	182100	188991550	5040	5040	5040	5040	0
107	20240320	182000	188991550	5040	5040	5040	5040	0
108	20240320	181900	188991550	5040	5040	5040	5040	0
109	20240320	181800	188991550	5040	5040	5040	5040	0
110	20240320	181700	188991550	5040	5040	5040	5040	0
111	20240320	181600	188991550	5040	5040	5040	5040	0
112	20240320	181500	188991550	5040	5040	5040	5040	0
113	20240320	181400	188991550	5040	5040	5040	5040	0
114	20240320	181300	188991550	5040	5040	5040	5040	0
115	20240320	181200	188991550	5040	5040	5040	5040	0
116	20240320	181100	188991550	5040	5040	5040	5040	0
117	20240320	181000	188991550	5040	5040	5040	5040	0
118	20240320	180900	188991550	5040	5040	5040	5040	0
119	20240320	180800	188991550	5040	5040	5040	5040	0
120	20240320	180700	188991550	5040	5040	5040	5040	0
121	20240320	180600	188991550	5040	5040	5040	5040	0
122	20240320	180500	188991550	5040	5040	5040	5040	1545
123	20240320	180400	188991550	5040	5040	5040	5040	0
124	20240320	180300	188991550	5040	5040	5040	5040	0
125	20240320	180200	188991550	5040	5040	5040	5040	0
126	20240320	180100	188991550	5040	5040	5040	5040	0
127	20240320	180000	188991550	5040	5040	5040	5040	0
128	20240320	175900	188991550	5040	5040	5040	5040	0
129	20240320	175800	188991550	5040	5040	5040	5040	0
130	20240320	175700	188991550	5040	5040	5040	5040	0
131	20240320	175600	188991550	5040	5040	5040	5040	0
132	20240320	175500	188991550	5040	5040	5040	5040	0
133	20240320	175400	188991550	5040	5040	5040	5040	0
134	20240320	175300	188991550	5040	5040	5040	5040	0
135	20240320	175200	188991550	5040	5040	5040	5040	0
136	20240320	175100	188991550	5040	5040	5040	5040	0
137	20240320	175000	188991550	5040	5040	5040	5040	0
138	20240320	174900	188991550	5040	5040	5040	5040	0
139	20240320	174800	188991550	5040	5040	5040	5040	0
140	20240320	174700	188991550	5040	5040	5040	5040	0
141	20240320	174600	188991550	5040	5040	5040	5040	0
142	20240320	174500	188991550	5040	5040	5040	5040	0
143	20240320	174400	188991550	5040	5040	5040	5040	0
144	20240320	174300	188991550	5040	5040	5040	5040	0
145	20240320	174200	188991550	5040	5040	5040	5040	0
146	20240320	174100	188991550	5040	5040	5040	5040	0
147	20240320	174000	188991550	5040	5040	5040	5040	0
148	20240320	173900	188991550	5040	5040	5040	5040	0
149	20240320	173800	188991550	5040	5040	5040	5040	0
150	20240320	173700	188991550	5040	5040	5040	5040	0
151	20240320	173600	188991550	5040	5040	5040	5040	0
152	20240320	173500	188991550	5040	5040	5040	5040	1545
153	20240320	173400	188991550	5040	5040	5040	5040	0
154	20240320	173300	188991550	5040	5040	5040	5040	0
155	20240320	173200	188991550	5040	5040	5040	5040	0
156	20240320	173100	188991550	5040	5040	5040	5040	0
157	20240320	173000	188991550	5040	5040	5040	5040	0
158	20240320	172900	188991550	5040	5040	5040	5040	0
159	20240320	172800	188991550	5040	5040	5040	5040	0
160	20240320	172700	188991550	5040	5040	5040	5040	0
161	20240320	172600	188991550	5040	5040	5040	5040	0
162	20240320	172500	188991550	5040	5040	5040	5040	0
163	20240320	172400	188991550	5040	5040	5040	5040	0
164	20240320	172300	188991550	5040	5040	5040	5040	0
165	20240320	172200	188991550	5040	5040	5040	5040	0
166	20240320	172100	188991550	5040	5040	5040	5040	0
167	20240320	172000	188991550	5040	5040	5040	5040	0
168	20240320	171900	188991550	5040	5040	5040	5040	0
169	20240320	171800	188991550	5040	5040	5040	5040	0
170	20240320	171700	188991550	5040	5040	5040	5040	0
171	20240320	171600	188991550	5040	5040	5040	5040	0
172	20240320	171500	188991550	5040	5040	5040	5040	0
173	20240320	171400	188991550	5040	5040	5040	5040	0
174	20240320	171300	188991550	5040	5040	5040	5040	0
175	20240320	171200	188991550	5040	5040	5040	5040	0
176	20240320	171100	188991550	5040	5040	5040	5040	0
177	20240320	171000	188991550	5040	5040	5040	5040	0
178	20240320	170900	188991550	5040	5040	5040	5040	0
179	20240320	170800	188991550	5040	5040	5040	5040	0
180	20240320	170700	188991550	5040	5040	5040	5040	0
181	20240320	170600	188991550	5040	5040	5040	5040	0
182	20240320	170500	188991550	5040	5040	5040	5040	1545
183	20240320	170400	188991550	5040	5040	5040	5040	0
184	20240320	170300	188991550	5040	5040	5040	5040	0
185	20240320	170200	188991550	5040	5040	5040	5040	0
186	20240320	170100	188991550	5040	5040	5040	5040	0
187	20240320	170000	188991550	5040	5040	5040	5040	0
188	20240320	165900	188991550	5040	5040	5040	5040	0
189	20240320	165800	188991550	5040	5040	5040	5040	0
190	20240320	165700	188991550	5040	5040	5040	5040	0
191	20240320	165600	188991550	5040	5040	5040	5040	0
192	20240320	165500	188991550	5040	5040	5040	5040	0
193	20240320	165400	188991550	5040	5040	5040	5040	0
194	20240320	165300	188991550	5040	5040	5040	5040	0
195	20240320	165200	188991550	5040	5040	5040	5040	0
196	20240320	165100	188991550	5040	5040	5040	5040	0
197	20240320	165000	188991550	5040	5040	5040	5040	0
198	20240320	164900	188991550	5040	5040	5040	5040	0
199	20240320	164800	188991550	5040	5040	5040	5040	0
200	20240320	164700	188991550	5040	5040	5040	5040	0
201	20240320	164600	188991550	5040	5040	5040	5040	0
202	20240320	164500	188991550	5040	5040	5040	5040	0
203	20240320	164400	188991550	5040	5040	5040	5040	0
204	20240320	164300	188991550	5040	5040	5040	5040	0
205	20240320	164200	188991550	5040	5040	5040	5040	0
206	20240320	164100	188991550	5040	5040	5040	5040	0
207	20240320	164000	188991550	5040	5040	5040	5040	0
208	20240320	163900	188991550	5040	5040	5040	5040	0
209	20240320	163800	188991550	5040	5040	5040	5040	0
210	20240320	163700	188991550	5040	5040	5040	5040	0
211	20240320	163600	188991550	5040	5040	5040	5040	0
212	20240320	163500	188991550	5040	5040	5040	5040	1545
213	20240320	163400	188991550	5040	5040	5040	5040	0
214	20240320	163300	188991550	5040	5040	5040	5040	0
215	20240320	163200	188991550	5040	5040	5040	5040	0
216	20240320	163100	188991550	5040	5040	5040	5040	0
217	20240320	163000	188991550	5040	5040	5040	5040	0
218	20240320	162900	188991550	5040	5040	5040	5040	0
219	20240320	162800	188991550	5040	5040	5040	5040	0
220	20240320	162700	188991550	5040	5040	5040	5040	0
221	20240320	162600	188991550	5040	5040	5040	5040	0
222	20240320	162500	188991550	5040	5040	5040	5040	0
223	20240320	162400	188991550	5040	5040	5040	5040	0
224	20240320	162300	188991550	5040	5040	5040	5040	0
225	20240320	162200	188991550	5040	5040	5040	5040	0
226	20240320	162100	188991550	5040	5040	5040	5040	0
227	20240320	162000	188991550	5040	5040	5040	5040	0
228	20240320	161900	188991550	5040	5040	5040	5040	0
229	20240320	161800	188991550	5040	5040	5040	5040	0
230	20240320	161700	188991550	5040	5040	5040	5040	0
231	20240320	161600	188991550	5040	5040	5040	5040	0
232	20240320	161500	188991550	5040	5040	5040	5040	0
233	20240320	161400	188991550	5040	5040	5040	5040	0
234	20240320	161300	188991550	5040	5040	5040	5040	0
235	20240320	161200	188991550	5040	5040	5040	5040	0
236	20240320	161100	188991550	5040	5040	5040	5040	0
237	20240320	161000	188991550	5040	5040	5040	5040	0
238	20240320	160900	188991550	5040	5040	5040	5040	0
239	20240320	160800	188991550	5040	5040	5040	5040	0
240	20240320	160700	188991550	5040	5040	5040	5040	0
241	20240320	160600	188991550	5040	5040	5040	5040	0
242	20240320	160500	188991550	5040	5040	5040	5040	1545
243	20240320	160400	188991550	5040	5040	5040	5040	0
244	20240320	160300	188991550	5040	5040	5040	5040	0
245	20240320	160200	188991550	5040	5040	5040	5040	0
246	20240320	160100	188991550	5040	5040	5040	5040	0
247	20240320	160000	188991550	5040	5040	5040	5040	0
248	20240320	155900	188991550	5040	5040	5040	5040	0
249	20240320	155800	188991550	5040	5040	5040	5040	0
250	20240320	155700	188991550	5040	5040	5040	5040	0
251	20240320	155600	188991550	5040	5040	5040	5040	0
252	20240320	155500	188991550	5040	5040	5040	5040	0
253	20240320	155400	188991550	5040	5040	5040	5040	0
254	20240320	155300	188991550	5040	5040	5040	5040	0
255	20240320	155200	188991550	5040	5040	5040	5040	0
256	20240320	155100	188991550	5040	5040	5040	5040	0
257	20240320	155000	188991550	5040	5040	5040	5040	0
258	20240320	154900	188991550	5040	5040	5040	5040	0
259	20240320	154800	188991550	5040	5040	5040	5040	0
260	20240320	154700	188991550	5040	5040	5040	5040	0
261	20240320	154600	188991550	5040	5040	5040	5040	0
262	20240320	154500	188991550	5040	5040	5040	5040	0
263	20240320	154400	188991550	5040	5040	5040	5040	0
264	20240320	154300	188991550	5040	5040	5040	5040	0
265	20240320	154200	188991550	5040	5040	5040	5040	0
266	20240320	154100	188991550	5040	5040	5040	5040	0
267	20240320	154000	188991550	5040	5040	5040	5040	0
268	20240320	153900	188991550	5040	5040	5040	5040	0
269	20240320	153800	188991550	5040	5040	5040	5040	0
270	20240320	153700	188991550	5040	5040	5040	5040	0
271	20240320	153600	188991550	5040	5040	5040	5040	0
272	20240320	153500	188991550	5040	5040	5040	5040	1545
273	20240320	153400	188991550	5040	5040	5040	5040	0
274	20240320	153300	188991550	5040	5040	5040	5040	0
275	20240320	153200	188991550	5040	5040	5040	5040	0
276	20240320	153100	188991550	5040	5040	5040	5040	0
277	20240320	153000	188991550	5040	5040	5040	5040	1545
278	20240320	152900	181204750	5060	5060	5060	5060	0
279	20240320	152800	181204750	5060	5060	5060	5060	0
280	20240320	152700	181204750	5060	5060	5060	5060	0
281	20240320	152600	181204750	5060	5060	5060	5060	0
282	20240320	152500	181204750	5060	5060	5060	5060	0
283	20240320	152400	181204750	5060	5060	5060	5060	0
284	20240320	152300	181204750	5060	5060	5060	5060	0
285	20240320	152200	181204750	5060	5060	5060	5060	0
286	20240320	152100	181204750	5060	5060	5060	5060	0
287	20240320	152000	181204750	5060	5060	5060	5060	0
288	20240320	151900	181204750	5060	5040	5060	5040	76
289	20240320	151800	180821310	5060	5040	5060	5040	79
290	20240320	151700	180422660	5050	5050	5050	5050	1
291	20240320	151600	180417610	5050	5050	5050	5050	368
292	20240320	151500	178559210	5040	5040	5040	5040	80
293	20240320	151400	178156010	5040	5040	5040	5040	58
294	20240320	151300	177863690	5040	5040	5040	5040	58
295	20240320	151200	177571370	5040	5040	5040	5040	1058
296	20240320	151100	172239050	5040	5040	5040	5040	108
297	20240320	151000	171694730	5040	5040	5040	5040	116
298	20240320	150900	171110090	5050	5050	5050	5050	1
299	20240320	150800	171105040	5040	5040	5040	5040	40
300	20240320	150700	170903440	5040	5040	5040	5040	571
301	20240320	150600	168025600	5050	5050	5050	5050	128
302	20240320	150500	167379200	5050	5050	5050	5050	0
303	20240320	150400	167379200	5050	5050	5050	5050	205
304	20240320	150300	166343950	5050	5050	5050	5050	5
305	20240320	150200	166318700	5050	5050	5050	5050	55
306	20240320	150100	166040950	5050	5050	5050	5050	1
307	20240320	150000	166035900	5050	5050	5050	5050	0
308	20240320	145900	166035900	5050	5050	5050	5050	0
309	20240320	145800	166035900	5050	5050	5050	5050	2
310	20240320	145700	166025800	5040	5040	5040	5040	31
311	20240320	145600	165869560	5040	5040	5040	5040	0
312	20240320	145500	165869560	5040	5040	5040	5040	0
313	20240320	145400	165869560	5040	5040	5040	5040	0
314	20240320	145300	165869560	5040	5040	5040	5040	0
315	20240320	145200	165869560	5040	5040	5040	5040	0
316	20240320	145100	165869560	5040	5040	5040	5040	0
317	20240320	145000	165869560	5040	5040	5040	5040	60
318	20240320	144900	165567160	5040	5040	5040	5040	0
319	20240320	144800	165567160	5040	5040	5040	5040	0
320	20240320	144700	165567160	5040	5040	5040	5040	200
321	20240320	144600	164559160	5040	5040	5040	5040	0
322	20240320	144500	164559160	5040	5040	5040	5040	0
323	20240320	144400	164559160	5040	5040	5040	5040	0
324	20240320	144300	164559160	5040	5040	5040	5040	0
325	20240320	144200	164559160	5040	5040	5040	5040	0
326	20240320	144100	164559160	5040	5040	5040	5040	38
327	20240320	144000	164367640	5040	5040	5040	5040	0
328	20240320	143900	164367640	5040	5040	5040	5040	0
329	20240320	143800	164367640	5040	5040	5040	5040	17
330	20240320	143700	164281960	5060	5060	5060	5060	15
331	20240320	143600	164206060	5040	5040	5040	5040	0
332	20240320	143500	164206060	5040	5040	5040	5040	0
333	20240320	143400	164206060	5040	5040	5040	5040	100
334	20240320	143300	163702060	5040	5040	5040	5040	0
335	20240320	143200	163702060	5040	5040	5040	5040	0
336	20240320	143100	163702060	5040	5040	5040	5040	0
337	20240320	143000	163702060	5040	5040	5040	5040	0
338	20240320	142900	163702060	5040	5060	5060	5040	201
339	20240320	142800	162685020	5060	5060	5060	5060	0
340	20240320	142700	162685020	5060	5060	5060	5060	0
341	20240320	142600	162685020	5060	5060	5060	5060	0
342	20240320	142500	162685020	5060	5060	5060	5060	21
343	20240320	142400	162578760	5040	5040	5040	5040	0
344	20240320	142300	162578760	5040	5040	5040	5040	8
345	20240320	142200	162538440	5040	5040	5040	5040	973
346	20240320	142100	157634520	5050	5050	5050	5050	0
347	20240320	142000	157634520	5050	5050	5050	5050	0
348	20240320	141900	157634520	5050	5050	5050	5050	1027
349	20240320	141800	152448170	5050	5050	5050	5050	16
350	20240320	141700	152367370	5060	5060	5060	5060	0
351	20240320	141600	152367370	5060	5060	5060	5060	0
352	20240320	141500	152367370	5060	5060	5060	5060	0
353	20240320	141400	152367370	5060	5060	5060	5060	0
354	20240320	141300	152367370	5060	5060	5060	5060	10
355	20240320	141200	152316770	5060	5060	5060	5060	0
356	20240320	141100	152316770	5060	5060	5060	5060	0
357	20240320	141000	152316770	5060	5060	5060	5060	0
358	20240320	140900	152316770	5060	5060	5060	5060	0
359	20240320	140800	152316770	5060	5060	5060	5060	0
360	20240320	140700	152316770	5060	5060	5060	5060	0
361	20240320	140600	152316770	5060	5060	5060	5060	0
362	20240320	140500	152316770	5060	5060	5060	5060	0
363	20240320	140400	152316770	5060	5060	5060	5060	0
364	20240320	140300	152316770	5060	5060	5060	5060	10
365	20240320	140200	152266170	5060	5060	5060	5060	0
366	20240320	140100	152266170	5060	5060	5060	5060	0
367	20240320	140000	152266170	5060	5060	5060	5060	0
368	20240320	135900	152266170	5060	5060	5060	5060	0
369	20240320	135800	152266170	5060	5060	5060	5060	0
370	20240320	135700	152266170	5060	5060	5060	5060	25
371	20240320	135600	152139670	5050	5050	5050	5050	0
372	20240320	135500	152139670	5050	5050	5050	5050	0
373	20240320	135400	152139670	5050	5050	5050	5050	0
374	20240320	135300	152139670	5050	5060	5060	5050	836
375	20240320	135200	147917770	5070	5070	5070	5070	0
376	20240320	135100	147917770	5070	5070	5070	5070	0
377	20240320	135000	147917770	5070	5060	5070	5060	836
378	20240320	134900	143685990	5060	5060	5060	5060	0
379	20240320	134800	143685990	5060	5060	5060	5060	9
380	20240320	134700	143640450	5060	5060	5060	5060	0
381	20240320	134600	143640450	5060	5060	5060	5060	0
382	20240320	134500	143640450	5060	5060	5060	5060	0
383	20240320	134400	143640450	5060	5060	5060	5060	0
384	20240320	134300	143640450	5060	5060	5060	5060	0
385	20240320	134200	143640450	5060	5060	5060	5060	0
386	20240320	134100	143640450	5060	5060	5060	5060	0
387	20240320	134000	143640450	5060	5060	5060	5060	0
388	20240320	133900	143640450	5060	5060	5060	5060	0
389	20240320	133800	143640450	5060	5060	5060	5060	0
390	20240320	133700	143640450	5060	5070	5070	5060	4
391	20240320	133600	143620200	5050	5050	5050	5050	0
392	20240320	133500	143620200	5050	5050	5050	5050	0
393	20240320	133400	143620200	5050	5050	5050	5050	11
394	20240320	133300	143564650	5050	5050	5050	5050	75
395	20240320	133200	143185900	5070	5070	5070	5070	0
396	20240320	133100	143185900	5070	5070	5070	5070	0
397	20240320	133000	143185900	5070	5070	5070	5070	0
398	20240320	132900	143185900	5070	5070	5070	5070	0
399	20240320	132800	143185900	5070	5070	5070	5070	0
400	20240320	132700	143185900	5070	5070	5070	5070	1
401	20240320	132600	143180830	5060	5060	5060	5060	100
402	20240320	132500	142674830	5060	5060	5060	5060	100
403	20240320	132400	142168830	5050	5050	5050	5050	0
404	20240320	132300	142168830	5050	5050	5050	5050	0
405	20240320	132200	142168830	5050	5050	5050	5050	0
406	20240320	132100	142168830	5050	5050	5050	5050	0
407	20240320	132000	142168830	5050	5050	5050	5050	0
408	20240320	131900	142168830	5050	5050	5050	5050	0
409	20240320	131800	142168830	5050	5050	5050	5050	0
410	20240320	131700	142168830	5050	5050	5050	5050	0
411	20240320	131600	142168830	5050	5050	5050	5050	0
412	20240320	131500	142168830	5050	5050	5050	5050	0
413	20240320	131400	142168830	5050	5050	5050	5050	322
414	20240320	131300	140542730	5050	5050	5050	5050	0
415	20240320	131200	140542730	5050	5050	5050	5050	496
416	20240320	131100	138037930	5060	5060	5060	5060	0
417	20240320	131000	138037930	5060	5060	5060	5060	0
418	20240320	130900	138037930	5060	5060	5060	5060	0
419	20240320	130800	138037930	5060	5060	5060	5060	0
420	20240320	130700	138037930	5060	5060	5060	5060	24
421	20240320	130600	137916490	5060	5060	5060	5060	0
422	20240320	130500	137916490	5060	5060	5060	5060	0
423	20240320	130400	137916490	5060	5060	5060	5060	805
424	20240320	130300	133843190	5060	5060	5060	5060	8
425	20240320	130200	133802710	5060	5060	5060	5060	0
426	20240320	130100	133802710	5060	5060	5060	5060	0
427	20240320	130000	133802710	5060	5060	5060	5060	0
428	20240320	125900	133802710	5060	5060	5060	5060	0
429	20240320	125800	133802710	5060	5060	5060	5060	1
430	20240320	125700	133797650	5050	5050	5050	5050	0
431	20240320	125600	133797650	5050	5050	5050	5050	631
432	20240320	125500	130611100	5050	5050	5050	5050	0
433	20240320	125400	130611100	5050	5050	5050	5050	0
434	20240320	125300	130611100	5050	5050	5050	5050	0
435	20240320	125200	130611100	5050	5050	5050	5050	0
436	20240320	125100	130611100	5050	5050	5050	5050	12
437	20240320	125000	130550500	5060	5050	5060	5050	273
438	20240320	124900	129171730	5060	5060	5060	5060	79
439	20240320	124800	128771990	5060	5060	5060	5060	0
440	20240320	124700	128771990	5060	5060	5060	5060	9
441	20240320	124600	128726450	5060	5060	5060	5060	0
442	20240320	124500	128726450	5060	5060	5060	5060	0
443	20240320	124400	128726450	5060	5060	5060	5060	0
444	20240320	124300	128726450	5060	5060	5060	5060	0
445	20240320	124200	128726450	5060	5060	5060	5060	0
446	20240320	124100	128726450	5060	5060	5060	5060	0
447	20240320	124000	128726450	5060	5060	5060	5060	0
448	20240320	123900	128726450	5060	5060	5060	5060	0
449	20240320	123800	128726450	5060	5060	5060	5060	100
450	20240320	123700	128220450	5060	5060	5060	5060	0
451	20240320	123600	128220450	5060	5060	5060	5060	0
452	20240320	123500	128220450	5060	5060	5060	5060	0
453	20240320	123400	128220450	5060	5060	5060	5060	0
454	20240320	123300	128220450	5060	5060	5060	5060	0
455	20240320	123200	128220450	5060	5060	5060	5060	70
456	20240320	123100	127866250	5070	5070	5070	5070	0
457	20240320	123000	127866250	5070	5060	5070	5060	22
458	20240320	122900	127754920	5060	5060	5060	5060	0
459	20240320	122800	127754920	5060	5060	5060	5060	30
460	20240320	122700	127603120	5060	5060	5060	5060	100
461	20240320	122600	127097120	5060	5060	5060	5060	0
462	20240320	122500	127097120	5060	5060	5060	5060	850
463	20240320	122400	122796120	5060	5060	5060	5060	0
464	20240320	122300	122796120	5060	5060	5060	5060	0
465	20240320	122200	122796120	5060	5060	5060	5060	98
466	20240320	122100	122300240	5070	5070	5070	5070	0
467	20240320	122000	122300240	5070	5070	5070	5070	0
468	20240320	121900	122300240	5070	5070	5070	5070	0
469	20240320	121800	122300240	5070	5060	5070	5060	4
470	20240320	121700	122279990	5060	5060	5060	5060	0
471	20240320	121600	122279990	5060	5060	5060	5060	0
472	20240320	121500	122279990	5060	5060	5060	5060	43
473	20240320	121400	122062410	5070	5070	5070	5070	1
474	20240320	121300	122057340	5060	5060	5060	5060	0
475	20240320	121200	122057340	5060	5060	5060	5060	14
476	20240320	121100	121986500	5070	5070	5070	5070	20
477	20240320	121000	121885100	5070	5070	5070	5070	0
478	20240320	120900	121885100	5070	5070	5070	5070	0
479	20240320	120800	121885100	5070	5070	5070	5070	0
480	20240320	120700	121885100	5070	5070	5070	5070	0
481	20240320	120600	121885100	5070	5070	5070	5070	0
482	20240320	120500	121885100	5070	5070	5070	5070	0
483	20240320	120400	121885100	5070	5070	5070	5070	0
484	20240320	120300	121885100	5070	5070	5070	5070	100
485	20240320	120200	121378100	5070	5070	5070	5070	10
486	20240320	120100	121327400	5070	5070	5070	5070	0
487	20240320	120000	121327400	5070	5070	5070	5070	0
488	20240320	115900	121327400	5070	5070	5070	5070	0
489	20240320	115800	121327400	5070	5070	5070	5070	0
490	20240320	115700	121327400	5070	5070	5070	5070	0
491	20240320	115600	121327400	5070	5070	5070	5070	0
492	20240320	115500	121327400	5070	5060	5070	5060	54
493	20240320	115400	121053690	5060	5060	5060	5060	87
494	20240320	115300	120613470	5060	5060	5060	5060	0
495	20240320	115200	120613470	5060	5060	5060	5060	1
496	20240320	115100	120608410	5070	5070	5070	5070	0
497	20240320	115000	120608410	5070	5070	5070	5070	0
498	20240320	114900	120608410	5070	5070	5070	5070	0
499	20240320	114800	120608410	5070	5070	5070	5070	0
500	20240320	114700	120608410	5070	5070	5070	5070	0
501	20240320	114600	120608410	5070	5070	5070	5070	0
502	20240320	114500	120608410	5070	5070	5070	5070	320
503	20240320	114400	118986010	5060	5060	5060	5060	100
504	20240320	114300	118480010	5070	5070	5070	5070	0
505	20240320	114200	118480010	5070	5060	5070	5060	500
506	20240320	114100	115945420	5060	5060	5060	5060	0
507	20240320	114000	115945420	5060	5060	5060	5060	0
508	20240320	113900	115945420	5060	5060	5060	5060	1
509	20240320	113800	115940360	5040	5050	5050	5040	688
510	20240320	113700	112469840	5050	5050	5050	5050	0
511	20240320	113600	112469840	5050	5050	5050	5050	0
512	20240320	113500	112469840	5050	5050	5050	5050	0
513	20240320	113400	112469840	5050	5050	5050	5050	0
514	20240320	113300	112469840	5050	5050	5050	5050	0
515	20240320	113200	112469840	5050	5050	5050	5050	0
516	20240320	113100	112469840	5050	5050	5050	5050	0
517	20240320	113000	112469840	5050	5050	5050	5050	0
518	20240320	112900	112469840	5050	5050	5050	5050	0
519	20240320	112800	112469840	5050	5050	5050	5050	0
520	20240320	112700	112469840	5050	5050	5050	5050	0
521	20240320	112600	112469840	5050	5050	5050	5050	0
522	20240320	112500	112469840	5050	5050	5050	5050	100
523	20240320	112400	111964840	5050	5050	5050	5050	0
524	20240320	112300	111964840	5050	5050	5050	5050	249
525	20240320	112200	110707390	5050	5050	5050	5050	255
526	20240320	112100	109419640	5050	5050	5050	5050	10
527	20240320	112000	109369140	5060	5060	5060	5060	198
528	20240320	111900	108367260	5060	5060	5060	5060	0
529	20240320	111800	108367260	5060	5060	5060	5060	0
530	20240320	111700	108367260	5060	5060	5060	5060	0
531	20240320	111600	108367260	5060	5060	5060	5060	50
532	20240320	111500	108114260	5060	5060	5060	5060	0
533	20240320	111400	108114260	5060	5060	5060	5060	0
534	20240320	111300	108114260	5060	5060	5060	5060	0
535	20240320	111200	108114260	5060	5060	5060	5060	0
536	20240320	111100	108114260	5060	5060	5060	5060	0
537	20240320	111000	108114260	5060	5060	5060	5060	0
538	20240320	110900	108114260	5060	5060	5060	5060	0
539	20240320	110800	108114260	5060	5060	5060	5060	0
540	20240320	110700	108114260	5060	5060	5060	5060	0
541	20240320	110600	108114260	5060	5060	5060	5060	0
542	20240320	110500	108114260	5060	5060	5060	5060	95
543	20240320	110400	107633560	5060	5060	5060	5060	5
544	20240320	110300	107608260	5060	5060	5060	5060	1
545	20240320	110200	107603200	5060	5060	5060	5060	0
546	20240320	110100	107603200	5060	5060	5060	5060	0
547	20240320	110000	107603200	5060	5060	5060	5060	0
548	20240320	105900	107603200	5060	5060	5060	5060	0
549	20240320	105800	107603200	5060	5060	5060	5060	0
550	20240320	105700	107603200	5060	5060	5060	5060	800
551	20240320	105600	103555200	5050	5050	5050	5050	0
552	20240320	105500	103555200	5050	5050	5050	5050	0
553	20240320	105400	103555200	5050	5050	5050	5050	0
554	20240320	105300	103555200	5050	5050	5050	5050	0
555	20240320	105200	103555200	5050	5050	5050	5050	40
556	20240320	105100	103353200	5050	5050	5050	5040	879
557	20240320	105000	98915610	5050	5050	5050	5050	323
558	20240320	104900	97284460	5070	5070	5070	5070	0
559	20240320	104800	97284460	5070	5070	5070	5070	0
560	20240320	104700	97284460	5070	5070	5070	5070	81
561	20240320	104600	96873790	5080	5080	5080	5080	0
562	20240320	104500	96873790	5080	5080	5080	5080	0
563	20240320	104400	96873790	5080	5080	5080	5080	0
564	20240320	104300	96873790	5080	5080	5080	5080	0
565	20240320	104200	96873790	5080	5080	5080	5080	0
566	20240320	104100	96873790	5080	5080	5080	5080	0
567	20240320	104000	96873790	5080	5080	5080	5080	0
568	20240320	103900	96873790	5080	5080	5080	5080	0
569	20240320	103800	96873790	5080	5080	5080	5080	0
570	20240320	103700	96873790	5080	5080	5080	5080	0
571	20240320	103600	96873790	5080	5070	5080	5050	333
572	20240320	103500	95190840	5080	5080	5080	5080	0
573	20240320	103400	95190840	5080	5080	5080	5080	0
574	20240320	103300	95190840	5080	5080	5080	5080	0
575	20240320	103200	95190840	5080	5080	5080	5080	0
576	20240320	103100	95190840	5080	5080	5080	5080	0
577	20240320	103000	95190840	5080	5080	5080	5080	10
578	20240320	102900	95140040	5090	5090	5090	5090	0
579	20240320	102800	95140040	5090	5090	5090	5090	0
580	20240320	102700	95140040	5090	5090	5090	5090	0
581	20240320	102600	95140040	5090	5060	5090	5060	7101
582	20240320	102500	59163350	5050	5050	5050	5050	372
583	20240320	102400	57284750	5050	5050	5050	5050	0
584	20240320	102300	57284750	5050	5050	5050	5050	0
585	20240320	102200	57284750	5050	5050	5050	5050	0
586	20240320	102100	57284750	5050	5050	5050	5050	0
587	20240320	102000	57284750	5050	5050	5050	5050	0
588	20240320	101900	57284750	5050	5050	5050	5050	0
589	20240320	101800	57284750	5050	5050	5050	5050	0
590	20240320	101700	57284750	5050	5040	5050	5040	5
591	20240320	101600	57259510	5040	5040	5040	5040	0
592	20240320	101500	57259510	5040	5040	5040	5040	10
593	20240320	101400	57209110	5030	5030	5030	5030	0
594	20240320	101300	57209110	5030	5030	5030	5030	0
595	20240320	101200	57209110	5030	5030	5030	5030	0
596	20240320	101100	57209110	5030	5040	5040	5030	1344
597	20240320	101000	50436060	5050	5050	5050	5050	50
598	20240320	100900	50183560	5060	5060	5060	5060	0
599	20240320	100800	50183560	5060	5060	5060	5060	0
600	20240320	100700	50183560	5060	5060	5060	5060	0
601	20240320	100600	50183560	5060	5060	5060	5060	0
602	20240320	100500	50183560	5060	5060	5060	5060	0
603	20240320	100400	50183560	5060	5060	5060	5060	0
604	20240320	100300	50183560	5060	5060	5060	5060	0
605	20240320	100200	50183560	5060	5060	5060	5060	0
606	20240320	100100	50183560	5060	5060	5060	5060	0
607	20240320	100000	50183560	5060	5060	5060	5060	0
608	20240320	095900	50183560	5060	5060	5060	5060	2
609	20240320	095800	50173440	5060	5060	5060	5060	1
610	20240320	095700	50168380	5060	5060	5060	5060	200
611	20240320	095600	49156380	5060	5040	5060	5040	4
612	20240320	095500	49136200	5060	5050	5060	5050	101
613	20240320	095400	48626140	5060	5060	5060	5060	0
614	20240320	095300	48626140	5060	5050	5060	5050	204
615	20240320	095200	47595620	5040	5040	5040	5040	200
616	20240320	095100	46587620	5030	5030	5030	5030	0
617	20240320	095000	46587620	5030	5030	5030	5030	0
618	20240320	094900	46587620	5030	5030	5030	5030	1
619	20240320	094800	46582590	5030	5030	5030	5030	49
620	20240320	094700	46336120	5040	5040	5040	5040	0
621	20240320	094600	46336120	5040	5040	5040	5040	0
622	20240320	094500	46336120	5040	5040	5040	5040	0
623	20240320	094400	46336120	5040	5040	5040	5040	0
624	20240320	094300	46336120	5040	5040	5040	5040	50
625	20240320	094200	46084120	5040	5040	5040	5040	0
626	20240320	094100	46084120	5040	5040	5040	5040	1
627	20240320	094000	46079080	5040	5040	5040	5040	0
628	20240320	093900	46079080	5040	5040	5040	5040	2
629	20240320	093800	46069000	5030	5030	5030	5030	0
630	20240320	093700	46069000	5030	5030	5030	5030	0
631	20240320	093600	46069000	5030	5030	5030	5030	0
632	20240320	093500	46069000	5030	5030	5030	5030	100
633	20240320	093400	45566000	5030	5030	5030	5030	400
634	20240320	093300	43554000	5040	5040	5040	5040	2
635	20240320	093200	43543920	5030	5030	5030	5030	500
636	20240320	093100	41028920	5030	5030	5030	5030	0
637	20240320	093000	41028920	5030	5030	5030	5030	300
638	20240320	092900	39519920	5030	5030	5030	5030	995
639	20240320	092800	34515070	5030	5030	5030	5030	0
640	20240320	092700	34515070	5030	5030	5030	5030	0
641	20240320	092600	34515070	5030	5040	5050	5030	586
642	20240320	092500	31560490	5030	5030	5030	5030	0
643	20240320	092400	31560490	5030	5030	5030	5030	545
644	20240320	092300	28819140	5030	5020	5030	5020	195
645	20240320	092200	27840030	5020	5020	5020	5020	94
646	20240320	092100	27368150	5020	5020	5030	5020	831
647	20240320	092000	23196480	5030	5030	5030	5030	300
648	20240320	091900	21687480	5030	5030	5030	5030	1083
649	20240320	091800	16239990	5040	5040	5040	5040	0
650	20240320	091700	16239990	5040	5040	5040	5040	0
651	20240320	091600	16239990	5040	5040	5040	5040	0
652	20240320	091500	16239990	5040	5040	5040	5040	0
653	20240320	091400	16239990	5040	5040	5040	5040	1208
654	20240320	091300	10151670	5050	5050	5050	5050	0
655	20240320	091200	10151670	5050	5050	5050	5050	0
656	20240320	091100	10151670	5050	5050	5050	5050	0
657	20240320	091000	10151670	5050	5050	5050	5050	0
658	20240320	090900	10151670	5050	5050	5050	5050	1
659	20240320	090800	10146620	5040	5040	5040	5040	0
660	20240320	090700	10146620	5040	5040	5040	5040	200
661	20240320	090600	9138620	5070	5070	5070	5070	0
662	20240320	090500	9138620	5070	5070	5070	5070	36
663	20240320	090400	8956100	5060	5040	5060	5040	232
664	20240320	090300	7786800	5040	5040	5040	5040	995
665	20240320	090200	2772000	5040	5040	5040	5040	100
666	20240320	090100	2268000	5040	5040	5040	5040	50
667	20240320	090000	2016000	5040	5040	5040	5040	325