KissMeData/258250/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	202600	9005985	4155	4155	4155	4155	100
3	20240329	202500	9005985	4155	4155	4155	4155	0
4	20240329	202400	9005985	4155	4155	4155	4155	0
5	20240329	202300	9005985	4155	4155	4155	4155	0
6	20240329	202200	9005985	4155	4155	4155	4155	0
7	20240329	202100	9005985	4155	4155	4155	4155	0
8	20240329	202000	9005985	4155	4155	4155	4155	0
9	20240329	201900	9005985	4155	4155	4155	4155	0
10	20240329	201800	9005985	4155	4155	4155	4155	0
11	20240329	201700	9005985	4155	4155	4155	4155	0
12	20240329	201600	9005985	4155	4155	4155	4155	0
13	20240329	201500	9005985	4155	4155	4155	4155	0
14	20240329	201400	9005985	4155	4155	4155	4155	0
15	20240329	201300	9005985	4155	4155	4155	4155	0
16	20240329	201200	9005985	4155	4155	4155	4155	0
17	20240329	201100	9005985	4155	4155	4155	4155	0
18	20240329	201000	9005985	4155	4155	4155	4155	0
19	20240329	200900	9005985	4155	4155	4155	4155	0
20	20240329	200800	9005985	4155	4155	4155	4155	0
21	20240329	200700	9005985	4155	4155	4155	4155	0
22	20240329	200600	9005985	4155	4155	4155	4155	0
23	20240329	200500	9005985	4155	4155	4155	4155	0
24	20240329	200400	9005985	4155	4155	4155	4155	0
25	20240329	200300	9005985	4155	4155	4155	4155	0
26	20240329	200200	9005985	4155	4155	4155	4155	0
27	20240329	200100	9005985	4155	4155	4155	4155	0
28	20240329	200000	9005985	4155	4155	4155	4155	0
29	20240329	195900	9005985	4155	4155	4155	4155	0
30	20240329	195800	9005985	4155	4155	4155	4155	0
31	20240329	195700	9005985	4155	4155	4155	4155	0
32	20240329	195600	9005985	4155	4155	4155	4155	100
33	20240329	195500	9005985	4155	4155	4155	4155	0
34	20240329	195400	9005985	4155	4155	4155	4155	0
35	20240329	195300	9005985	4155	4155	4155	4155	0
36	20240329	195200	9005985	4155	4155	4155	4155	0
37	20240329	195100	9005985	4155	4155	4155	4155	0
38	20240329	195000	9005985	4155	4155	4155	4155	0
39	20240329	194900	9005985	4155	4155	4155	4155	0
40	20240329	194800	9005985	4155	4155	4155	4155	0
41	20240329	194700	9005985	4155	4155	4155	4155	0
42	20240329	194600	9005985	4155	4155	4155	4155	0
43	20240329	194500	9005985	4155	4155	4155	4155	0
44	20240329	194400	9005985	4155	4155	4155	4155	0
45	20240329	194300	9005985	4155	4155	4155	4155	0
46	20240329	194200	9005985	4155	4155	4155	4155	0
47	20240329	194100	9005985	4155	4155	4155	4155	0
48	20240329	194000	9005985	4155	4155	4155	4155	0
49	20240329	193900	9005985	4155	4155	4155	4155	0
50	20240329	193800	9005985	4155	4155	4155	4155	0
51	20240329	193700	9005985	4155	4155	4155	4155	0
52	20240329	193600	9005985	4155	4155	4155	4155	0
53	20240329	193500	9005985	4155	4155	4155	4155	0
54	20240329	193400	9005985	4155	4155	4155	4155	0
55	20240329	193300	9005985	4155	4155	4155	4155	0
56	20240329	193200	9005985	4155	4155	4155	4155	0
57	20240329	193100	9005985	4155	4155	4155	4155	0
58	20240329	193000	9005985	4155	4155	4155	4155	0
59	20240329	192900	9005985	4155	4155	4155	4155	0
60	20240329	192800	9005985	4155	4155	4155	4155	0
61	20240329	192700	9005985	4155	4155	4155	4155	0
62	20240329	192600	9005985	4155	4155	4155	4155	100
63	20240329	192500	9005985	4155	4155	4155	4155	0
64	20240329	192400	9005985	4155	4155	4155	4155	0
65	20240329	192300	9005985	4155	4155	4155	4155	0
66	20240329	192200	9005985	4155	4155	4155	4155	0
67	20240329	192100	9005985	4155	4155	4155	4155	0
68	20240329	192000	9005985	4155	4155	4155	4155	0
69	20240329	191900	9005985	4155	4155	4155	4155	0
70	20240329	191800	9005985	4155	4155	4155	4155	0
71	20240329	191700	9005985	4155	4155	4155	4155	0
72	20240329	191600	9005985	4155	4155	4155	4155	0
73	20240329	191500	9005985	4155	4155	4155	4155	0
74	20240329	191400	9005985	4155	4155	4155	4155	0
75	20240329	191300	9005985	4155	4155	4155	4155	0
76	20240329	191200	9005985	4155	4155	4155	4155	0
77	20240329	191100	9005985	4155	4155	4155	4155	0
78	20240329	191000	9005985	4155	4155	4155	4155	0
79	20240329	190900	9005985	4155	4155	4155	4155	0
80	20240329	190800	9005985	4155	4155	4155	4155	0
81	20240329	190700	9005985	4155	4155	4155	4155	0
82	20240329	190600	9005985	4155	4155	4155	4155	0
83	20240329	190500	9005985	4155	4155	4155	4155	0
84	20240329	190400	9005985	4155	4155	4155	4155	0
85	20240329	190300	9005985	4155	4155	4155	4155	0
86	20240329	190200	9005985	4155	4155	4155	4155	0
87	20240329	190100	9005985	4155	4155	4155	4155	0
88	20240329	190000	9005985	4155	4155	4155	4155	0
89	20240329	185900	9005985	4155	4155	4155	4155	0
90	20240329	185800	9005985	4155	4155	4155	4155	0
91	20240329	185700	9005985	4155	4155	4155	4155	0
92	20240329	185600	9005985	4155	4155	4155	4155	100
93	20240329	185500	9005985	4155	4155	4155	4155	0
94	20240329	185400	9005985	4155	4155	4155	4155	0
95	20240329	185300	9005985	4155	4155	4155	4155	0
96	20240329	185200	9005985	4155	4155	4155	4155	0
97	20240329	185100	9005985	4155	4155	4155	4155	0
98	20240329	185000	9005985	4155	4155	4155	4155	0
99	20240329	184900	9005985	4155	4155	4155	4155	0
100	20240329	184800	9005985	4155	4155	4155	4155	0
101	20240329	184700	9005985	4155	4155	4155	4155	0
102	20240329	184600	9005985	4155	4155	4155	4155	0
103	20240329	184500	9005985	4155	4155	4155	4155	0
104	20240329	184400	9005985	4155	4155	4155	4155	0
105	20240329	184300	9005985	4155	4155	4155	4155	0
106	20240329	184200	9005985	4155	4155	4155	4155	0
107	20240329	184100	9005985	4155	4155	4155	4155	0
108	20240329	184000	9005985	4155	4155	4155	4155	0
109	20240329	183900	9005985	4155	4155	4155	4155	0
110	20240329	183800	9005985	4155	4155	4155	4155	0
111	20240329	183700	9005985	4155	4155	4155	4155	0
112	20240329	183600	9005985	4155	4155	4155	4155	0
113	20240329	183500	9005985	4155	4155	4155	4155	0
114	20240329	183400	9005985	4155	4155	4155	4155	0
115	20240329	183300	9005985	4155	4155	4155	4155	0
116	20240329	183200	9005985	4155	4155	4155	4155	0
117	20240329	183100	9005985	4155	4155	4155	4155	0
118	20240329	183000	9005985	4155	4155	4155	4155	0
119	20240329	182900	9005985	4155	4155	4155	4155	0
120	20240329	182800	9005985	4155	4155	4155	4155	0
121	20240329	182700	9005985	4155	4155	4155	4155	0
122	20240329	182600	9005985	4155	4155	4155	4155	100
123	20240329	182500	9005985	4155	4155	4155	4155	0
124	20240329	182400	9005985	4155	4155	4155	4155	0
125	20240329	182300	9005985	4155	4155	4155	4155	0
126	20240329	182200	9005985	4155	4155	4155	4155	0
127	20240329	182100	9005985	4155	4155	4155	4155	0
128	20240329	182000	9005985	4155	4155	4155	4155	0
129	20240329	181900	9005985	4155	4155	4155	4155	0
130	20240329	181800	9005985	4155	4155	4155	4155	0
131	20240329	181700	9005985	4155	4155	4155	4155	0
132	20240329	181600	9005985	4155	4155	4155	4155	0
133	20240329	181500	9005985	4155	4155	4155	4155	0
134	20240329	181400	9005985	4155	4155	4155	4155	0
135	20240329	181300	9005985	4155	4155	4155	4155	0
136	20240329	181200	9005985	4155	4155	4155	4155	0
137	20240329	181100	9005985	4155	4155	4155	4155	0
138	20240329	181000	9005985	4155	4155	4155	4155	0
139	20240329	180900	9005985	4155	4155	4155	4155	0
140	20240329	180800	9005985	4155	4155	4155	4155	0
141	20240329	180700	9005985	4155	4155	4155	4155	0
142	20240329	180600	9005985	4155	4155	4155	4155	0
143	20240329	180500	9005985	4155	4155	4155	4155	0
144	20240329	180400	9005985	4155	4155	4155	4155	0
145	20240329	180300	9005985	4155	4155	4155	4155	0
146	20240329	180200	9005985	4155	4155	4155	4155	0
147	20240329	180100	9005985	4155	4155	4155	4155	0
148	20240329	180000	9005985	4155	4155	4155	4155	0
149	20240329	175900	9005985	4155	4155	4155	4155	0
150	20240329	175800	9005985	4155	4155	4155	4155	0
151	20240329	175700	9005985	4155	4155	4155	4155	0
152	20240329	175600	9005985	4155	4155	4155	4155	100
153	20240329	175500	9005985	4155	4155	4155	4155	0
154	20240329	175400	9005985	4155	4155	4155	4155	0
155	20240329	175300	9005985	4155	4155	4155	4155	0
156	20240329	175200	9005985	4155	4155	4155	4155	0
157	20240329	175100	9005985	4155	4155	4155	4155	0
158	20240329	175000	9005985	4155	4155	4155	4155	0
159	20240329	174900	9005985	4155	4155	4155	4155	0
160	20240329	174800	9005985	4155	4155	4155	4155	0
161	20240329	174700	9005985	4155	4155	4155	4155	0
162	20240329	174600	9005985	4155	4155	4155	4155	0
163	20240329	174500	9005985	4155	4155	4155	4155	0
164	20240329	174400	9005985	4155	4155	4155	4155	0
165	20240329	174300	9005985	4155	4155	4155	4155	0
166	20240329	174200	9005985	4155	4155	4155	4155	0
167	20240329	174100	9005985	4155	4155	4155	4155	0
168	20240329	174000	9005985	4155	4155	4155	4155	0
169	20240329	173900	9005985	4155	4155	4155	4155	0
170	20240329	173800	9005985	4155	4155	4155	4155	0
171	20240329	173700	9005985	4155	4155	4155	4155	0
172	20240329	173600	9005985	4155	4155	4155	4155	0
173	20240329	173500	9005985	4155	4155	4155	4155	0
174	20240329	173400	9005985	4155	4155	4155	4155	0
175	20240329	173300	9005985	4155	4155	4155	4155	0
176	20240329	173200	9005985	4155	4155	4155	4155	0
177	20240329	173100	9005985	4155	4155	4155	4155	0
178	20240329	173000	9005985	4155	4155	4155	4155	0
179	20240329	172900	9005985	4155	4155	4155	4155	0
180	20240329	172800	9005985	4155	4155	4155	4155	0
181	20240329	172700	9005985	4155	4155	4155	4155	0
182	20240329	172600	9005985	4155	4155	4155	4155	100
183	20240329	172500	9005985	4155	4155	4155	4155	0
184	20240329	172400	9005985	4155	4155	4155	4155	0
185	20240329	172300	9005985	4155	4155	4155	4155	0
186	20240329	172200	9005985	4155	4155	4155	4155	0
187	20240329	172100	9005985	4155	4155	4155	4155	0
188	20240329	172000	9005985	4155	4155	4155	4155	0
189	20240329	171900	9005985	4155	4155	4155	4155	0
190	20240329	171800	9005985	4155	4155	4155	4155	0
191	20240329	171700	9005985	4155	4155	4155	4155	0
192	20240329	171600	9005985	4155	4155	4155	4155	0
193	20240329	171500	9005985	4155	4155	4155	4155	0
194	20240329	171400	9005985	4155	4155	4155	4155	0
195	20240329	171300	9005985	4155	4155	4155	4155	0
196	20240329	171200	9005985	4155	4155	4155	4155	0
197	20240329	171100	9005985	4155	4155	4155	4155	0
198	20240329	171000	9005985	4155	4155	4155	4155	0
199	20240329	170900	9005985	4155	4155	4155	4155	0
200	20240329	170800	9005985	4155	4155	4155	4155	0
201	20240329	170700	9005985	4155	4155	4155	4155	0
202	20240329	170600	9005985	4155	4155	4155	4155	0
203	20240329	170500	9005985	4155	4155	4155	4155	0
204	20240329	170400	9005985	4155	4155	4155	4155	0
205	20240329	170300	9005985	4155	4155	4155	4155	0
206	20240329	170200	9005985	4155	4155	4155	4155	0
207	20240329	170100	9005985	4155	4155	4155	4155	0
208	20240329	170000	9005985	4155	4155	4155	4155	0
209	20240329	165900	9005985	4155	4155	4155	4155	0
210	20240329	165800	9005985	4155	4155	4155	4155	0
211	20240329	165700	9005985	4155	4155	4155	4155	0
212	20240329	165600	9005985	4155	4155	4155	4155	100
213	20240329	165500	9005985	4155	4155	4155	4155	0
214	20240329	165400	9005985	4155	4155	4155	4155	0
215	20240329	165300	9005985	4155	4155	4155	4155	0
216	20240329	165200	9005985	4155	4155	4155	4155	0
217	20240329	165100	9005985	4155	4155	4155	4155	0
218	20240329	165000	9005985	4155	4155	4155	4155	0
219	20240329	164900	9005985	4155	4155	4155	4155	0
220	20240329	164800	9005985	4155	4155	4155	4155	0
221	20240329	164700	9005985	4155	4155	4155	4155	0
222	20240329	164600	9005985	4155	4155	4155	4155	0
223	20240329	164500	9005985	4155	4155	4155	4155	0
224	20240329	164400	9005985	4155	4155	4155	4155	0
225	20240329	164300	9005985	4155	4155	4155	4155	0
226	20240329	164200	9005985	4155	4155	4155	4155	0
227	20240329	164100	9005985	4155	4155	4155	4155	0
228	20240329	164000	9005985	4155	4155	4155	4155	0
229	20240329	163900	9005985	4155	4155	4155	4155	0
230	20240329	163800	9005985	4155	4155	4155	4155	0
231	20240329	163700	9005985	4155	4155	4155	4155	0
232	20240329	163600	9005985	4155	4155	4155	4155	0
233	20240329	163500	9005985	4155	4155	4155	4155	0
234	20240329	163400	9005985	4155	4155	4155	4155	0
235	20240329	163300	9005985	4155	4155	4155	4155	0
236	20240329	163200	9005985	4155	4155	4155	4155	0
237	20240329	163100	9005985	4155	4155	4155	4155	0
238	20240329	163000	9005985	4155	4155	4155	4155	0
239	20240329	162900	9005985	4155	4155	4155	4155	0
240	20240329	162800	9005985	4155	4155	4155	4155	0
241	20240329	162700	9005985	4155	4155	4155	4155	0
242	20240329	162600	9005985	4155	4155	4155	4155	100
243	20240329	162500	9005985	4155	4155	4155	4155	0
244	20240329	162400	9005985	4155	4155	4155	4155	0
245	20240329	162300	9005985	4155	4155	4155	4155	0
246	20240329	162200	9005985	4155	4155	4155	4155	0
247	20240329	162100	9005985	4155	4155	4155	4155	0
248	20240329	162000	9005985	4155	4155	4155	4155	0
249	20240329	161900	9005985	4155	4155	4155	4155	0
250	20240329	161800	9005985	4155	4155	4155	4155	0
251	20240329	161700	9005985	4155	4155	4155	4155	0
252	20240329	161600	9005985	4155	4155	4155	4155	0
253	20240329	161500	9005985	4155	4155	4155	4155	0
254	20240329	161400	9005985	4155	4155	4155	4155	0
255	20240329	161300	9005985	4155	4155	4155	4155	0
256	20240329	161200	9005985	4155	4155	4155	4155	0
257	20240329	161100	9005985	4155	4155	4155	4155	0
258	20240329	161000	9005985	4155	4155	4155	4155	0
259	20240329	160900	9005985	4155	4155	4155	4155	0
260	20240329	160800	9005985	4155	4155	4155	4155	0
261	20240329	160700	9005985	4155	4155	4155	4155	0
262	20240329	160600	9005985	4155	4155	4155	4155	0
263	20240329	160500	9005985	4155	4155	4155	4155	0
264	20240329	160400	9005985	4155	4155	4155	4155	0
265	20240329	160300	9005985	4155	4155	4155	4155	0
266	20240329	160200	9005985	4155	4155	4155	4155	0
267	20240329	160100	9005985	4155	4155	4155	4155	0
268	20240329	160000	9005985	4155	4155	4155	4155	0
269	20240329	155900	9005985	4155	4155	4155	4155	0
270	20240329	155800	9005985	4155	4155	4155	4155	0
271	20240329	155700	9005985	4155	4155	4155	4155	0
272	20240329	155600	9005985	4155	4155	4155	4155	100
273	20240329	155500	9005985	4155	4155	4155	4155	0
274	20240329	155400	9005985	4155	4155	4155	4155	0
275	20240329	155300	9005985	4155	4155	4155	4155	0
276	20240329	155200	9005985	4155	4155	4155	4155	0
277	20240329	155100	9005985	4155	4155	4155	4155	0
278	20240329	155000	9005985	4155	4155	4155	4155	0
279	20240329	154900	9005985	4155	4155	4155	4155	0
280	20240329	154800	9005985	4155	4155	4155	4155	0
281	20240329	154700	9005985	4155	4155	4155	4155	0
282	20240329	154600	9005985	4155	4155	4155	4155	0
283	20240329	154500	9005985	4155	4155	4155	4155	0
284	20240329	154400	9005985	4155	4155	4155	4155	0
285	20240329	154300	9005985	4155	4155	4155	4155	0
286	20240329	154200	9005985	4155	4155	4155	4155	0
287	20240329	154100	9005985	4155	4155	4155	4155	0
288	20240329	154000	9005985	4155	4155	4155	4155	0
289	20240329	153900	9005985	4155	4155	4155	4155	0
290	20240329	153800	9005985	4155	4155	4155	4155	0
291	20240329	153700	9005985	4155	4155	4155	4155	0
292	20240329	153600	9005985	4155	4155	4155	4155	0
293	20240329	153500	9005985	4155	4155	4155	4155	0
294	20240329	153400	9005985	4155	4155	4155	4155	0
295	20240329	153300	9005985	4155	4155	4155	4155	0
296	20240329	153200	9005985	4155	4155	4155	4155	0
297	20240329	153100	9005985	4155	4155	4155	4155	0
298	20240329	153000	9005985	4155	4155	4155	4155	100
299	20240329	152900	8590485	4155	4155	4155	4155	0
300	20240329	152800	8590485	4155	4155	4155	4155	0
301	20240329	152700	8590485	4155	4155	4155	4155	0
302	20240329	152600	8590485	4155	4155	4155	4155	0
303	20240329	152500	8590485	4155	4155	4155	4155	0
304	20240329	152400	8590485	4155	4155	4155	4155	0
305	20240329	152300	8590485	4155	4155	4155	4155	0
306	20240329	152200	8590485	4155	4155	4155	4155	0
307	20240329	152100	8590485	4155	4155	4155	4155	0
308	20240329	152000	8590485	4155	4155	4155	4155	0
309	20240329	151900	8590485	4155	4155	4155	4155	0
310	20240329	151800	8590485	4155	4155	4155	4155	0
311	20240329	151700	8590485	4155	4155	4155	4155	0
312	20240329	151600	8590485	4155	4155	4155	4155	100
313	20240329	151500	8174985	4195	4195	4195	4195	0
314	20240329	151400	8174985	4195	4195	4195	4195	0
315	20240329	151300	8174985	4195	4185	4195	4185	100
316	20240329	151200	7756395	4185	4185	4185	4185	0
317	20240329	151100	7756395	4185	4185	4185	4185	0
318	20240329	151000	7756395	4185	4185	4185	4185	0
319	20240329	150900	7756395	4185	4185	4185	4185	0
320	20240329	150800	7756395	4185	4185	4185	4185	0
321	20240329	150700	7756395	4185	4185	4185	4185	0
322	20240329	150600	7756395	4185	4185	4185	4185	0
323	20240329	150500	7756395	4185	4100	4185	4000	281
324	20240329	150400	6628410	4190	4190	4190	4190	0
325	20240329	150300	6628410	4190	4190	4190	4190	0
326	20240329	150200	6628410	4190	4190	4190	4190	0
327	20240329	150100	6628410	4190	4190	4190	4190	0
328	20240329	150000	6628410	4190	4190	4190	4190	0
329	20240329	145900	6628410	4190	4190	4190	4190	0
330	20240329	145800	6628410	4190	4190	4190	4190	0
331	20240329	145700	6628410	4190	4190	4190	4190	0
332	20240329	145600	6628410	4190	4190	4190	4190	0
333	20240329	145500	6628410	4190	4190	4190	4190	0
334	20240329	145400	6628410	4190	4190	4190	4190	0
335	20240329	145300	6628410	4190	4190	4190	4190	0
336	20240329	145200	6628410	4190	4190	4190	4190	0
337	20240329	145100	6628410	4190	4100	4190	4100	77
338	20240329	145000	6312620	4255	4255	4255	4255	0
339	20240329	144900	6312620	4255	4255	4255	4255	0
340	20240329	144800	6312620	4255	4255	4255	4255	0
341	20240329	144700	6312620	4255	4255	4255	4255	0
342	20240329	144600	6312620	4255	4255	4255	4255	0
343	20240329	144500	6312620	4255	4255	4255	4255	0
344	20240329	144400	6312620	4255	4255	4255	4255	0
345	20240329	144300	6312620	4255	4255	4255	4255	0
346	20240329	144200	6312620	4255	4255	4255	4255	0
347	20240329	144100	6312620	4255	4255	4255	4255	0
348	20240329	144000	6312620	4255	4255	4255	4255	0
349	20240329	143900	6312620	4255	4255	4255	4255	0
350	20240329	143800	6312620	4255	4255	4255	4255	0
351	20240329	143700	6312620	4255	4255	4255	4255	0
352	20240329	143600	6312620	4255	4255	4255	4255	0
353	20240329	143500	6312620	4255	4255	4255	4255	0
354	20240329	143400	6312620	4255	4255	4255	4255	0
355	20240329	143300	6312620	4255	4255	4255	4255	5
356	20240329	143200	6291345	4275	4275	4275	4275	0
357	20240329	143100	6291345	4275	4275	4275	4275	0
358	20240329	143000	6291345	4275	4275	4275	4275	0
359	20240329	142900	6291345	4275	4275	4275	4275	0
360	20240329	142800	6291345	4275	4275	4275	4275	0
361	20240329	142700	6291345	4275	4275	4275	4275	0
362	20240329	142600	6291345	4275	4275	4275	4275	3
363	20240329	142500	6278520	4100	4100	4100	4100	0
364	20240329	142400	6278520	4100	4100	4100	4100	0
365	20240329	142300	6278520	4100	4100	4100	4100	0
366	20240329	142200	6278520	4100	4100	4100	4100	0
367	20240329	142100	6278520	4100	4100	4100	4100	0
368	20240329	142000	6278520	4100	4100	4100	4100	0
369	20240329	141900	6278520	4100	4100	4100	4100	0
370	20240329	141800	6278520	4100	4100	4100	4100	0
371	20240329	141700	6278520	4100	4100	4100	4100	0
372	20240329	141600	6278520	4100	4100	4100	4100	0
373	20240329	141500	6278520	4100	4100	4100	4100	0
374	20240329	141400	6278520	4100	4100	4100	4100	0
375	20240329	141300	6278520	4100	4100	4100	4100	0
376	20240329	141200	6278520	4100	4100	4100	4100	0
377	20240329	141100	6278520	4100	4100	4100	4100	0
378	20240329	141000	6278520	4100	4100	4100	4100	0
379	20240329	140900	6278520	4100	4100	4100	4100	0
380	20240329	140800	6278520	4100	4100	4100	4100	0
381	20240329	140700	6278520	4100	4100	4100	4100	50
382	20240329	140600	6073520	4100	4100	4100	4100	0
383	20240329	140500	6073520	4100	4100	4100	4100	0
384	20240329	140400	6073520	4100	4125	4125	4100	870
385	20240329	140300	2498715	4125	4125	4125	4125	0
386	20240329	140200	2498715	4125	4125	4125	4125	0
387	20240329	140100	2498715	4125	4125	4125	4125	0
388	20240329	140000	2498715	4125	4125	4125	4125	0
389	20240329	135900	2498715	4125	4125	4125	4125	0
390	20240329	135800	2498715	4125	4125	4125	4125	0
391	20240329	135700	2498715	4125	4125	4125	4125	0
392	20240329	135600	2498715	4125	4125	4125	4125	0
393	20240329	135500	2498715	4125	4125	4125	4125	0
394	20240329	135400	2498715	4125	4125	4125	4125	0
395	20240329	135300	2498715	4125	4125	4125	4125	0
396	20240329	135200	2498715	4125	4125	4125	4125	3
397	20240329	135100	2486340	4350	4350	4350	4350	0
398	20240329	135000	2486340	4350	4350	4350	4350	0
399	20240329	134900	2486340	4350	4350	4350	4350	0
400	20240329	134800	2486340	4350	4350	4350	4350	0
401	20240329	134700	2486340	4350	4350	4350	4350	0
402	20240329	134600	2486340	4350	4350	4350	4350	0
403	20240329	134500	2486340	4350	4350	4350	4350	0
404	20240329	134400	2486340	4350	4350	4350	4350	0
405	20240329	134300	2486340	4350	4350	4350	4350	0
406	20240329	134200	2486340	4350	4350	4350	4350	0
407	20240329	134100	2486340	4350	4350	4350	4350	0
408	20240329	134000	2486340	4350	4350	4350	4350	0
409	20240329	133900	2486340	4350	4350	4350	4350	0
410	20240329	133800	2486340	4350	4350	4350	4350	0
411	20240329	133700	2486340	4350	4350	4350	4350	0
412	20240329	133600	2486340	4350	4350	4350	4350	0
413	20240329	133500	2486340	4350	4350	4350	4350	0
414	20240329	133400	2486340	4350	4350	4350	4350	0
415	20240329	133300	2486340	4350	4350	4350	4350	0
416	20240329	133200	2486340	4350	4350	4350	4350	0
417	20240329	133100	2486340	4350	4350	4350	4350	0
418	20240329	133000	2486340	4350	4350	4350	4350	0
419	20240329	132900	2486340	4350	4350	4350	4350	0
420	20240329	132800	2486340	4350	4350	4350	4350	0
421	20240329	132700	2486340	4350	4350	4350	4350	0
422	20240329	132600	2486340	4350	4350	4350	4350	0
423	20240329	132500	2486340	4350	4350	4350	4350	0
424	20240329	132400	2486340	4350	4350	4350	4350	0
425	20240329	132300	2486340	4350	4350	4350	4350	0
426	20240329	132200	2486340	4350	4350	4350	4350	0
427	20240329	132100	2486340	4350	4350	4350	4350	0
428	20240329	132000	2486340	4350	4350	4350	4350	0
429	20240329	131900	2486340	4350	4350	4350	4350	0
430	20240329	131800	2486340	4350	4350	4350	4350	0
431	20240329	131700	2486340	4350	4350	4350	4350	0
432	20240329	131600	2486340	4350	4350	4350	4350	0
433	20240329	131500	2486340	4350	4350	4350	4350	0
434	20240329	131400	2486340	4350	4350	4350	4350	0
435	20240329	131300	2486340	4350	4350	4350	4350	0
436	20240329	131200	2486340	4350	4350	4350	4350	0
437	20240329	131100	2486340	4350	4350	4350	4350	0
438	20240329	131000	2486340	4350	4350	4350	4350	0
439	20240329	130900	2486340	4350	4350	4350	4350	0
440	20240329	130800	2486340	4350	4350	4350	4350	0
441	20240329	130700	2486340	4350	4350	4350	4350	0
442	20240329	130600	2486340	4350	4350	4350	4350	0
443	20240329	130500	2486340	4350	4350	4350	4350	0
444	20240329	130400	2486340	4350	4350	4350	4350	0
445	20240329	130300	2486340	4350	4350	4350	4350	0
446	20240329	130200	2486340	4350	4350	4350	4350	0
447	20240329	130100	2486340	4350	4350	4350	4350	0
448	20240329	130000	2486340	4350	4350	4350	4350	0
449	20240329	125900	2486340	4350	4350	4350	4350	0
450	20240329	125800	2486340	4350	4350	4350	4350	0
451	20240329	125700	2486340	4350	4350	4350	4350	0
452	20240329	125600	2486340	4350	4350	4350	4350	0
453	20240329	125500	2486340	4350	4350	4350	4350	0
454	20240329	125400	2486340	4350	4350	4350	4350	0
455	20240329	125300	2486340	4350	4350	4350	4350	0
456	20240329	125200	2486340	4350	4350	4350	4350	0
457	20240329	125100	2486340	4350	4350	4350	4350	0
458	20240329	125000	2486340	4350	4350	4350	4350	0
459	20240329	124900	2486340	4350	4350	4350	4350	0
460	20240329	124800	2486340	4350	4350	4350	4350	0
461	20240329	124700	2486340	4350	4350	4350	4350	0
462	20240329	124600	2486340	4350	4350	4350	4350	0
463	20240329	124500	2486340	4350	4350	4350	4350	0
464	20240329	124400	2486340	4350	4350	4350	4350	0
465	20240329	124300	2486340	4350	4350	4350	4350	1
466	20240329	124200	2481990	4200	4200	4200	4200	0
467	20240329	124100	2481990	4200	4200	4200	4200	0
468	20240329	124000	2481990	4200	4200	4200	4200	0
469	20240329	123900	2481990	4200	4200	4200	4200	0
470	20240329	123800	2481990	4200	4200	4200	4200	0
471	20240329	123700	2481990	4200	4210	4210	4200	220
472	20240329	123600	1557280	4390	4390	4390	4390	0
473	20240329	123500	1557280	4390	4390	4390	4390	0
474	20240329	123400	1557280	4390	4390	4390	4390	0
475	20240329	123300	1557280	4390	4390	4390	4390	0
476	20240329	123200	1557280	4390	4390	4390	4390	0
477	20240329	123100	1557280	4390	4390	4390	4390	0
478	20240329	123000	1557280	4390	4390	4390	4390	0
479	20240329	122900	1557280	4390	4390	4390	4390	0
480	20240329	122800	1557280	4390	4390	4390	4390	0
481	20240329	122700	1557280	4390	4390	4390	4390	0
482	20240329	122600	1557280	4390	4390	4390	4390	0
483	20240329	122500	1557280	4390	4390	4390	4390	0
484	20240329	122400	1557280	4390	4390	4390	4390	0
485	20240329	122300	1557280	4390	4390	4390	4390	0
486	20240329	122200	1557280	4390	4390	4390	4390	0
487	20240329	122100	1557280	4390	4390	4390	4390	0
488	20240329	122000	1557280	4390	4390	4390	4390	0
489	20240329	121900	1557280	4390	4390	4390	4390	0
490	20240329	121800	1557280	4390	4390	4390	4390	0
491	20240329	121700	1557280	4390	4390	4390	4390	0
492	20240329	121600	1557280	4390	4390	4390	4390	0
493	20240329	121500	1557280	4390	4390	4390	4390	0
494	20240329	121400	1557280	4390	4390	4390	4390	0
495	20240329	121300	1557280	4390	4390	4390	4390	0
496	20240329	121200	1557280	4390	4390	4390	4390	0
497	20240329	121100	1557280	4390	4390	4390	4390	0
498	20240329	121000	1557280	4390	4390	4390	4390	0
499	20240329	120900	1557280	4390	4390	4390	4390	0
500	20240329	120800	1557280	4390	4390	4390	4390	0
501	20240329	120700	1557280	4390	4390	4390	4390	0
502	20240329	120600	1557280	4390	4390	4390	4390	0
503	20240329	120500	1557280	4390	4390	4390	4390	0
504	20240329	120400	1557280	4390	4390	4390	4390	0
505	20240329	120300	1557280	4390	4390	4390	4390	0
506	20240329	120200	1557280	4390	4390	4390	4390	0
507	20240329	120100	1557280	4390	4390	4390	4390	0
508	20240329	120000	1557280	4390	4390	4390	4390	0
509	20240329	115900	1557280	4390	4390	4390	4390	0
510	20240329	115800	1557280	4390	4390	4390	4390	0
511	20240329	115700	1557280	4390	4390	4390	4390	0
512	20240329	115600	1557280	4390	4390	4390	4390	0
513	20240329	115500	1557280	4390	4390	4390	4390	0
514	20240329	115400	1557280	4390	4390	4390	4390	0
515	20240329	115300	1557280	4390	4390	4390	4390	0
516	20240329	115200	1557280	4390	4390	4390	4390	0
517	20240329	115100	1557280	4390	4390	4390	4390	0
518	20240329	115000	1557280	4390	4390	4390	4390	0
519	20240329	114900	1557280	4390	4390	4390	4390	0
520	20240329	114800	1557280	4390	4390	4390	4390	0
521	20240329	114700	1557280	4390	4390	4390	4390	0
522	20240329	114600	1557280	4390	4390	4390	4390	0
523	20240329	114500	1557280	4390	4390	4390	4390	0
524	20240329	114400	1557280	4390	4390	4390	4390	0
525	20240329	114300	1557280	4390	4390	4390	4390	0
526	20240329	114200	1557280	4390	4390	4390	4390	0
527	20240329	114100	1557280	4390	4390	4390	4390	0
528	20240329	114000	1557280	4390	4390	4390	4390	0
529	20240329	113900	1557280	4390	4390	4390	4390	0
530	20240329	113800	1557280	4390	4390	4390	4390	0
531	20240329	113700	1557280	4390	4390	4390	4390	0
532	20240329	113600	1557280	4390	4390	4390	4390	0
533	20240329	113500	1557280	4390	4390	4390	4390	0
534	20240329	113400	1557280	4390	4390	4390	4390	0
535	20240329	113300	1557280	4390	4390	4390	4390	0
536	20240329	113200	1557280	4390	4390	4390	4390	0
537	20240329	113100	1557280	4390	4390	4390	4390	0
538	20240329	113000	1557280	4390	4390	4390	4390	0
539	20240329	112900	1557280	4390	4390	4390	4390	0
540	20240329	112800	1557280	4390	4390	4390	4390	0
541	20240329	112700	1557280	4390	4390	4390	4390	0
542	20240329	112600	1557280	4390	4390	4390	4390	0
543	20240329	112500	1557280	4390	4390	4390	4390	0
544	20240329	112400	1557280	4390	4390	4390	4390	0
545	20240329	112300	1557280	4390	4390	4390	4390	0
546	20240329	112200	1557280	4390	4390	4390	4390	0
547	20240329	112100	1557280	4390	4390	4390	4390	0
548	20240329	112000	1557280	4390	4390	4390	4390	0
549	20240329	111900	1557280	4390	4390	4390	4390	0
550	20240329	111800	1557280	4390	4390	4390	4390	0
551	20240329	111700	1557280	4390	4390	4390	4390	0
552	20240329	111600	1557280	4390	4390	4390	4390	0
553	20240329	111500	1557280	4390	4390	4390	4390	0
554	20240329	111400	1557280	4390	4390	4390	4390	0
555	20240329	111300	1557280	4390	4390	4390	4390	0
556	20240329	111200	1557280	4390	4390	4390	4390	0
557	20240329	111100	1557280	4390	4390	4390	4390	0
558	20240329	111000	1557280	4390	4390	4390	4390	0
559	20240329	110900	1557280	4390	4390	4390	4390	0
560	20240329	110800	1557280	4390	4390	4390	4390	0
561	20240329	110700	1557280	4390	4390	4390	4390	0
562	20240329	110600	1557280	4390	4390	4390	4390	0
563	20240329	110500	1557280	4390	4390	4390	4390	0
564	20240329	110400	1557280	4390	4390	4390	4390	0
565	20240329	110300	1557280	4390	4390	4390	4390	0
566	20240329	110200	1557280	4390	4390	4390	4390	0
567	20240329	110100	1557280	4390	4390	4390	4390	0
568	20240329	110000	1557280	4390	4390	4390	4390	0
569	20240329	105900	1557280	4390	4390	4390	4390	0
570	20240329	105800	1557280	4390	4390	4390	4390	0
571	20240329	105700	1557280	4390	4390	4390	4390	0
572	20240329	105600	1557280	4390	4390	4390	4390	0
573	20240329	105500	1557280	4390	4390	4390	4390	0
574	20240329	105400	1557280	4390	4390	4390	4390	0
575	20240329	105300	1557280	4390	4390	4390	4390	0
576	20240329	105200	1557280	4390	4390	4390	4390	0
577	20240329	105100	1557280	4390	4390	4390	4390	0
578	20240329	105000	1557280	4390	4390	4390	4390	0
579	20240329	104900	1557280	4390	4390	4390	4390	0
580	20240329	104800	1557280	4390	4390	4390	4390	0
581	20240329	104700	1557280	4390	4390	4390	4390	0
582	20240329	104600	1557280	4390	4390	4390	4390	0
583	20240329	104500	1557280	4390	4390	4390	4390	0
584	20240329	104400	1557280	4390	4390	4390	4390	0
585	20240329	104300	1557280	4390	4390	4390	4390	0
586	20240329	104200	1557280	4390	4390	4390	4390	0
587	20240329	104100	1557280	4390	4390	4390	4390	0
588	20240329	104000	1557280	4390	4390	4390	4390	0
589	20240329	103900	1557280	4390	4390	4390	4390	0
590	20240329	103800	1557280	4390	4390	4390	4390	0
591	20240329	103700	1557280	4390	4390	4390	4390	0
592	20240329	103600	1557280	4390	4390	4390	4390	0
593	20240329	103500	1557280	4390	4390	4390	4390	0
594	20240329	103400	1557280	4390	4390	4390	4390	0
595	20240329	103300	1557280	4390	4390	4390	4390	0
596	20240329	103200	1557280	4390	4390	4390	4390	0
597	20240329	103100	1557280	4390	4390	4390	4390	0
598	20240329	103000	1557280	4390	4390	4390	4390	0
599	20240329	102900	1557280	4390	4390	4390	4390	0
600	20240329	102800	1557280	4390	4390	4390	4390	0
601	20240329	102700	1557280	4390	4390	4390	4390	0
602	20240329	102600	1557280	4390	4390	4390	4390	0
603	20240329	102500	1557280	4390	4390	4390	4390	0
604	20240329	102400	1557280	4390	4390	4390	4390	0
605	20240329	102300	1557280	4390	4390	4390	4390	0
606	20240329	102200	1557280	4390	4390	4390	4390	0
607	20240329	102100	1557280	4390	4390	4390	4390	0
608	20240329	102000	1557280	4390	4390	4390	4390	0
609	20240329	101900	1557280	4390	4390	4390	4390	0
610	20240329	101800	1557280	4390	4390	4390	4390	0
611	20240329	101700	1557280	4390	4390	4390	4390	0
612	20240329	101600	1557280	4390	4390	4390	4390	0
613	20240329	101500	1557280	4390	4390	4390	4390	0
614	20240329	101400	1557280	4390	4390	4390	4390	0
615	20240329	101300	1557280	4390	4390	4390	4390	0
616	20240329	101200	1557280	4390	4390	4390	4390	0
617	20240329	101100	1557280	4390	4390	4390	4390	0
618	20240329	101000	1557280	4390	4390	4390	4390	0
619	20240329	100900	1557280	4390	4390	4390	4390	0
620	20240329	100800	1557280	4390	4390	4390	4390	0
621	20240329	100700	1557280	4390	4390	4390	4390	0
622	20240329	100600	1557280	4390	4390	4390	4390	0
623	20240329	100500	1557280	4390	4390	4390	4390	0
624	20240329	100400	1557280	4390	4390	4390	4390	0
625	20240329	100300	1557280	4390	4390	4390	4390	0
626	20240329	100200	1557280	4390	4390	4390	4390	0
627	20240329	100100	1557280	4390	4390	4390	4390	0
628	20240329	100000	1557280	4390	4390	4390	4390	0
629	20240329	095900	1557280	4390	4390	4390	4390	0
630	20240329	095800	1557280	4390	4390	4390	4390	0
631	20240329	095700	1557280	4390	4390	4390	4390	0
632	20240329	095600	1557280	4390	4390	4390	4390	0
633	20240329	095500	1557280	4390	4390	4390	4390	0
634	20240329	095400	1557280	4390	4390	4390	4390	0
635	20240329	095300	1557280	4390	4390	4390	4390	21
636	20240329	095200	1465090	4390	4390	4390	4390	0
637	20240329	095100	1465090	4390	4390	4390	4390	0
638	20240329	095000	1465090	4390	4390	4390	4390	0
639	20240329	094900	1465090	4390	4390	4390	4390	0
640	20240329	094800	1465090	4390	4390	4390	4390	0
641	20240329	094700	1465090	4390	4390	4390	4390	0
642	20240329	094600	1465090	4390	4390	4390	4390	0
643	20240329	094500	1465090	4390	4390	4390	4390	0
644	20240329	094400	1465090	4390	4390	4390	4390	0
645	20240329	094300	1465090	4390	4390	4390	4390	0
646	20240329	094200	1465090	4390	4390	4390	4390	0
647	20240329	094100	1465090	4390	4390	4390	4390	1
648	20240329	094000	1460700	4200	4200	4200	4200	0
649	20240329	093900	1460700	4200	4200	4200	4200	0
650	20240329	093800	1460700	4200	4200	4200	4200	0
651	20240329	093700	1460700	4200	4200	4200	4200	0
652	20240329	093600	1460700	4200	4200	4200	4200	0
653	20240329	093500	1460700	4200	4200	4200	4200	0
654	20240329	093400	1460700	4200	4200	4200	4200	0
655	20240329	093300	1460700	4200	4200	4200	4200	0
656	20240329	093200	1460700	4200	4200	4200	4200	0
657	20240329	093100	1460700	4200	4200	4200	4200	0
658	20240329	093000	1460700	4200	4200	4200	4200	0
659	20240329	092900	1460700	4200	4200	4200	4200	0
660	20240329	092800	1460700	4200	4200	4200	4200	0
661	20240329	092700	1460700	4200	4200	4200	4200	0
662	20240329	092600	1460700	4200	4200	4200	4200	0
663	20240329	092500	1460700	4200	4200	4200	4200	0
664	20240329	092400	1460700	4200	4400	4400	4200	2
665	20240329	092300	1452100	4400	4400	4400	4400	8
666	20240329	092200	1416900	4400	4400	4400	4400	0
667	20240329	092100	1416900	4400	4400	4400	4400	0
668	20240329	092000	1416900	4400	4400	4400	4400	0
669	20240329	091900	1416900	4400	4400	4400	4400	1
670	20240329	091800	1412500	4500	4500	4500	4500	0
671	20240329	091700	1412500	4500	4500	4500	4500	0
672	20240329	091600	1412500	4500	4500	4500	4500	0
673	20240329	091500	1412500	4500	4500	4500	4500	0
674	20240329	091400	1412500	4500	4500	4500	4500	0
675	20240329	091300	1412500	4500	4500	4500	4500	0
676	20240329	091200	1412500	4500	4500	4500	4500	0
677	20240329	091100	1412500	4500	4500	4500	4500	0
678	20240329	091000	1412500	4500	4500	4500	4500	0
679	20240329	090900	1412500	4500	4400	4500	4400	11
680	20240329	090800	1364000	4400	4400	4400	4400	310
681	20240329	090700	0	4300	4300	4300	4300	0
682	20240329	090600	0	4300	4300	4300	4300	0
683	20240329	090500	0	4300	4300	4300	4300	0
684	20240329	090400	0	4300	4300	4300	4300	0
685	20240329	090300	0	4300	4300	4300	4300	0
686	20240329	090200	0	4300	4300	4300	4300	0
687	20240329	090100	0	4300	4300	4300	4300	0
688	20240329	090000	0	4300	4300	4300	4300	0