KissMeData/260660/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	202100	39890390	5390	5390	5390	5390	30
3	20240328	202000	39890390	5390	5390	5390	5390	0
4	20240328	201900	39890390	5390	5390	5390	5390	0
5	20240328	201800	39890390	5390	5390	5390	5390	0
6	20240328	201700	39890390	5390	5390	5390	5390	0
7	20240328	201600	39890390	5390	5390	5390	5390	0
8	20240328	201500	39890390	5390	5390	5390	5390	0
9	20240328	201400	39890390	5390	5390	5390	5390	0
10	20240328	201300	39890390	5390	5390	5390	5390	0
11	20240328	201200	39890390	5390	5390	5390	5390	0
12	20240328	201100	39890390	5390	5390	5390	5390	0
13	20240328	201000	39890390	5390	5390	5390	5390	0
14	20240328	200900	39890390	5390	5390	5390	5390	0
15	20240328	200800	39890390	5390	5390	5390	5390	0
16	20240328	200700	39890390	5390	5390	5390	5390	0
17	20240328	200600	39890390	5390	5390	5390	5390	0
18	20240328	200500	39890390	5390	5390	5390	5390	0
19	20240328	200400	39890390	5390	5390	5390	5390	0
20	20240328	200300	39890390	5390	5390	5390	5390	0
21	20240328	200200	39890390	5390	5390	5390	5390	0
22	20240328	200100	39890390	5390	5390	5390	5390	0
23	20240328	200000	39890390	5390	5390	5390	5390	0
24	20240328	195900	39890390	5390	5390	5390	5390	0
25	20240328	195800	39890390	5390	5390	5390	5390	0
26	20240328	195700	39890390	5390	5390	5390	5390	0
27	20240328	195600	39890390	5390	5390	5390	5390	0
28	20240328	195500	39890390	5390	5390	5390	5390	0
29	20240328	195400	39890390	5390	5390	5390	5390	0
30	20240328	195300	39890390	5390	5390	5390	5390	0
31	20240328	195200	39890390	5390	5390	5390	5390	0
32	20240328	195100	39890390	5390	5390	5390	5390	30
33	20240328	195000	39890390	5390	5390	5390	5390	0
34	20240328	194900	39890390	5390	5390	5390	5390	0
35	20240328	194800	39890390	5390	5390	5390	5390	0
36	20240328	194700	39890390	5390	5390	5390	5390	0
37	20240328	194600	39890390	5390	5390	5390	5390	0
38	20240328	194500	39890390	5390	5390	5390	5390	0
39	20240328	194400	39890390	5390	5390	5390	5390	0
40	20240328	194300	39890390	5390	5390	5390	5390	0
41	20240328	194200	39890390	5390	5390	5390	5390	0
42	20240328	194100	39890390	5390	5390	5390	5390	0
43	20240328	194000	39890390	5390	5390	5390	5390	0
44	20240328	193900	39890390	5390	5390	5390	5390	0
45	20240328	193800	39890390	5390	5390	5390	5390	0
46	20240328	193700	39890390	5390	5390	5390	5390	0
47	20240328	193600	39890390	5390	5390	5390	5390	0
48	20240328	193500	39890390	5390	5390	5390	5390	0
49	20240328	193400	39890390	5390	5390	5390	5390	0
50	20240328	193300	39890390	5390	5390	5390	5390	0
51	20240328	193200	39890390	5390	5390	5390	5390	0
52	20240328	193100	39890390	5390	5390	5390	5390	0
53	20240328	193000	39890390	5390	5390	5390	5390	0
54	20240328	192900	39890390	5390	5390	5390	5390	0
55	20240328	192800	39890390	5390	5390	5390	5390	0
56	20240328	192700	39890390	5390	5390	5390	5390	0
57	20240328	192600	39890390	5390	5390	5390	5390	0
58	20240328	192500	39890390	5390	5390	5390	5390	0
59	20240328	192400	39890390	5390	5390	5390	5390	0
60	20240328	192300	39890390	5390	5390	5390	5390	0
61	20240328	192200	39890390	5390	5390	5390	5390	0
62	20240328	192100	39890390	5390	5390	5390	5390	30
63	20240328	192000	39890390	5390	5390	5390	5390	0
64	20240328	191900	39890390	5390	5390	5390	5390	0
65	20240328	191800	39890390	5390	5390	5390	5390	0
66	20240328	191700	39890390	5390	5390	5390	5390	0
67	20240328	191600	39890390	5390	5390	5390	5390	0
68	20240328	191500	39890390	5390	5390	5390	5390	0
69	20240328	191400	39890390	5390	5390	5390	5390	0
70	20240328	191300	39890390	5390	5390	5390	5390	0
71	20240328	191200	39890390	5390	5390	5390	5390	0
72	20240328	191100	39890390	5390	5390	5390	5390	0
73	20240328	191000	39890390	5390	5390	5390	5390	0
74	20240328	190900	39890390	5390	5390	5390	5390	0
75	20240328	190800	39890390	5390	5390	5390	5390	0
76	20240328	190700	39890390	5390	5390	5390	5390	0
77	20240328	190600	39890390	5390	5390	5390	5390	0
78	20240328	190500	39890390	5390	5390	5390	5390	0
79	20240328	190400	39890390	5390	5390	5390	5390	0
80	20240328	190300	39890390	5390	5390	5390	5390	0
81	20240328	190200	39890390	5390	5390	5390	5390	0
82	20240328	190100	39890390	5390	5390	5390	5390	0
83	20240328	190000	39890390	5390	5390	5390	5390	0
84	20240328	185900	39890390	5390	5390	5390	5390	0
85	20240328	185800	39890390	5390	5390	5390	5390	0
86	20240328	185700	39890390	5390	5390	5390	5390	0
87	20240328	185600	39890390	5390	5390	5390	5390	0
88	20240328	185500	39890390	5390	5390	5390	5390	0
89	20240328	185400	39890390	5390	5390	5390	5390	0
90	20240328	185300	39890390	5390	5390	5390	5390	0
91	20240328	185200	39890390	5390	5390	5390	5390	0
92	20240328	185100	39890390	5390	5390	5390	5390	30
93	20240328	185000	39890390	5390	5390	5390	5390	0
94	20240328	184900	39890390	5390	5390	5390	5390	0
95	20240328	184800	39890390	5390	5390	5390	5390	0
96	20240328	184700	39890390	5390	5390	5390	5390	0
97	20240328	184600	39890390	5390	5390	5390	5390	0
98	20240328	184500	39890390	5390	5390	5390	5390	0
99	20240328	184400	39890390	5390	5390	5390	5390	0
100	20240328	184300	39890390	5390	5390	5390	5390	0
101	20240328	184200	39890390	5390	5390	5390	5390	0
102	20240328	184100	39890390	5390	5390	5390	5390	0
103	20240328	184000	39890390	5390	5390	5390	5390	0
104	20240328	183900	39890390	5390	5390	5390	5390	0
105	20240328	183800	39890390	5390	5390	5390	5390	0
106	20240328	183700	39890390	5390	5390	5390	5390	0
107	20240328	183600	39890390	5390	5390	5390	5390	0
108	20240328	183500	39890390	5390	5390	5390	5390	0
109	20240328	183400	39890390	5390	5390	5390	5390	0
110	20240328	183300	39890390	5390	5390	5390	5390	0
111	20240328	183200	39890390	5390	5390	5390	5390	0
112	20240328	183100	39890390	5390	5390	5390	5390	0
113	20240328	183000	39890390	5390	5390	5390	5390	0
114	20240328	182900	39890390	5390	5390	5390	5390	0
115	20240328	182800	39890390	5390	5390	5390	5390	0
116	20240328	182700	39890390	5390	5390	5390	5390	0
117	20240328	182600	39890390	5390	5390	5390	5390	0
118	20240328	182500	39890390	5390	5390	5390	5390	0
119	20240328	182400	39890390	5390	5390	5390	5390	0
120	20240328	182300	39890390	5390	5390	5390	5390	0
121	20240328	182200	39890390	5390	5390	5390	5390	0
122	20240328	182100	39890390	5390	5390	5390	5390	30
123	20240328	182000	39890390	5390	5390	5390	5390	0
124	20240328	181900	39890390	5390	5390	5390	5390	0
125	20240328	181800	39890390	5390	5390	5390	5390	0
126	20240328	181700	39890390	5390	5390	5390	5390	0
127	20240328	181600	39890390	5390	5390	5390	5390	0
128	20240328	181500	39890390	5390	5390	5390	5390	0
129	20240328	181400	39890390	5390	5390	5390	5390	0
130	20240328	181300	39890390	5390	5390	5390	5390	0
131	20240328	181200	39890390	5390	5390	5390	5390	0
132	20240328	181100	39890390	5390	5390	5390	5390	0
133	20240328	181000	39890390	5390	5390	5390	5390	0
134	20240328	180900	39890390	5390	5390	5390	5390	0
135	20240328	180800	39890390	5390	5390	5390	5390	0
136	20240328	180700	39890390	5390	5390	5390	5390	0
137	20240328	180600	39890390	5390	5390	5390	5390	0
138	20240328	180500	39890390	5390	5390	5390	5390	0
139	20240328	180400	39890390	5390	5390	5390	5390	0
140	20240328	180300	39890390	5390	5390	5390	5390	0
141	20240328	180200	39890390	5390	5390	5390	5390	0
142	20240328	180100	39890390	5390	5390	5390	5390	0
143	20240328	180000	39890390	5390	5390	5390	5390	0
144	20240328	175900	39890390	5390	5390	5390	5390	0
145	20240328	175800	39890390	5390	5390	5390	5390	0
146	20240328	175700	39890390	5390	5390	5390	5390	0
147	20240328	175600	39890390	5390	5390	5390	5390	0
148	20240328	175500	39890390	5390	5390	5390	5390	0
149	20240328	175400	39890390	5390	5390	5390	5390	0
150	20240328	175300	39890390	5390	5390	5390	5390	0
151	20240328	175200	39890390	5390	5390	5390	5390	0
152	20240328	175100	39890390	5390	5390	5390	5390	30
153	20240328	175000	39890390	5390	5390	5390	5390	0
154	20240328	174900	39890390	5390	5390	5390	5390	0
155	20240328	174800	39890390	5390	5390	5390	5390	0
156	20240328	174700	39890390	5390	5390	5390	5390	0
157	20240328	174600	39890390	5390	5390	5390	5390	0
158	20240328	174500	39890390	5390	5390	5390	5390	0
159	20240328	174400	39890390	5390	5390	5390	5390	0
160	20240328	174300	39890390	5390	5390	5390	5390	0
161	20240328	174200	39890390	5390	5390	5390	5390	0
162	20240328	174100	39890390	5390	5390	5390	5390	0
163	20240328	174000	39890390	5390	5390	5390	5390	0
164	20240328	173900	39890390	5390	5390	5390	5390	0
165	20240328	173800	39890390	5390	5390	5390	5390	0
166	20240328	173700	39890390	5390	5390	5390	5390	0
167	20240328	173600	39890390	5390	5390	5390	5390	0
168	20240328	173500	39890390	5390	5390	5390	5390	0
169	20240328	173400	39890390	5390	5390	5390	5390	0
170	20240328	173300	39890390	5390	5390	5390	5390	0
171	20240328	173200	39890390	5390	5390	5390	5390	0
172	20240328	173100	39890390	5390	5390	5390	5390	0
173	20240328	173000	39890390	5390	5390	5390	5390	0
174	20240328	172900	39890390	5390	5390	5390	5390	0
175	20240328	172800	39890390	5390	5390	5390	5390	0
176	20240328	172700	39890390	5390	5390	5390	5390	0
177	20240328	172600	39890390	5390	5390	5390	5390	0
178	20240328	172500	39890390	5390	5390	5390	5390	0
179	20240328	172400	39890390	5390	5390	5390	5390	0
180	20240328	172300	39890390	5390	5390	5390	5390	0
181	20240328	172200	39890390	5390	5390	5390	5390	0
182	20240328	172100	39890390	5390	5390	5390	5390	30
183	20240328	172000	39890390	5390	5390	5390	5390	0
184	20240328	171900	39890390	5390	5390	5390	5390	0
185	20240328	171800	39890390	5390	5390	5390	5390	0
186	20240328	171700	39890390	5390	5390	5390	5390	0
187	20240328	171600	39890390	5390	5390	5390	5390	0
188	20240328	171500	39890390	5390	5390	5390	5390	0
189	20240328	171400	39890390	5390	5390	5390	5390	0
190	20240328	171300	39890390	5390	5390	5390	5390	0
191	20240328	171200	39890390	5390	5390	5390	5390	0
192	20240328	171100	39890390	5390	5390	5390	5390	0
193	20240328	171000	39890390	5390	5390	5390	5390	0
194	20240328	170900	39890390	5390	5390	5390	5390	0
195	20240328	170800	39890390	5390	5390	5390	5390	0
196	20240328	170700	39890390	5390	5390	5390	5390	0
197	20240328	170600	39890390	5390	5390	5390	5390	0
198	20240328	170500	39890390	5390	5390	5390	5390	0
199	20240328	170400	39890390	5390	5390	5390	5390	0
200	20240328	170300	39890390	5390	5390	5390	5390	0
201	20240328	170200	39890390	5390	5390	5390	5390	0
202	20240328	170100	39890390	5390	5390	5390	5390	0
203	20240328	170000	39890390	5390	5390	5390	5390	0
204	20240328	165900	39890390	5390	5390	5390	5390	0
205	20240328	165800	39890390	5390	5390	5390	5390	0
206	20240328	165700	39890390	5390	5390	5390	5390	0
207	20240328	165600	39890390	5390	5390	5390	5390	0
208	20240328	165500	39890390	5390	5390	5390	5390	0
209	20240328	165400	39890390	5390	5390	5390	5390	0
210	20240328	165300	39890390	5390	5390	5390	5390	0
211	20240328	165200	39890390	5390	5390	5390	5390	0
212	20240328	165100	39890390	5390	5390	5390	5390	30
213	20240328	165000	39890390	5390	5390	5390	5390	0
214	20240328	164900	39890390	5390	5390	5390	5390	0
215	20240328	164800	39890390	5390	5390	5390	5390	0
216	20240328	164700	39890390	5390	5390	5390	5390	0
217	20240328	164600	39890390	5390	5390	5390	5390	0
218	20240328	164500	39890390	5390	5390	5390	5390	0
219	20240328	164400	39890390	5390	5390	5390	5390	0
220	20240328	164300	39890390	5390	5390	5390	5390	0
221	20240328	164200	39890390	5390	5390	5390	5390	0
222	20240328	164100	39890390	5390	5390	5390	5390	0
223	20240328	164000	39890390	5390	5390	5390	5390	0
224	20240328	163900	39890390	5390	5390	5390	5390	0
225	20240328	163800	39890390	5390	5390	5390	5390	0
226	20240328	163700	39890390	5390	5390	5390	5390	0
227	20240328	163600	39890390	5390	5390	5390	5390	0
228	20240328	163500	39890390	5390	5390	5390	5390	0
229	20240328	163400	39890390	5390	5390	5390	5390	0
230	20240328	163300	39890390	5390	5390	5390	5390	0
231	20240328	163200	39890390	5390	5390	5390	5390	0
232	20240328	163100	39890390	5390	5390	5390	5390	0
233	20240328	163000	39890390	5390	5390	5390	5390	0
234	20240328	162900	39890390	5390	5390	5390	5390	0
235	20240328	162800	39890390	5390	5390	5390	5390	0
236	20240328	162700	39890390	5390	5390	5390	5390	0
237	20240328	162600	39890390	5390	5390	5390	5390	0
238	20240328	162500	39890390	5390	5390	5390	5390	0
239	20240328	162400	39890390	5390	5390	5390	5390	0
240	20240328	162300	39890390	5390	5390	5390	5390	0
241	20240328	162200	39890390	5390	5390	5390	5390	0
242	20240328	162100	39890390	5390	5390	5390	5390	30
243	20240328	162000	39890390	5390	5390	5390	5390	0
244	20240328	161900	39890390	5390	5390	5390	5390	0
245	20240328	161800	39890390	5390	5390	5390	5390	0
246	20240328	161700	39890390	5390	5390	5390	5390	0
247	20240328	161600	39890390	5390	5390	5390	5390	0
248	20240328	161500	39890390	5390	5390	5390	5390	0
249	20240328	161400	39890390	5390	5390	5390	5390	0
250	20240328	161300	39890390	5390	5390	5390	5390	0
251	20240328	161200	39890390	5390	5390	5390	5390	0
252	20240328	161100	39890390	5390	5390	5390	5390	0
253	20240328	161000	39890390	5390	5390	5390	5390	0
254	20240328	160900	39890390	5390	5390	5390	5390	0
255	20240328	160800	39890390	5390	5390	5390	5390	0
256	20240328	160700	39890390	5390	5390	5390	5390	0
257	20240328	160600	39890390	5390	5390	5390	5390	0
258	20240328	160500	39890390	5390	5390	5390	5390	0
259	20240328	160400	39890390	5390	5390	5390	5390	0
260	20240328	160300	39890390	5390	5390	5390	5390	0
261	20240328	160200	39890390	5390	5390	5390	5390	0
262	20240328	160100	39890390	5390	5390	5390	5390	0
263	20240328	160000	39890390	5390	5390	5390	5390	0
264	20240328	155900	39890390	5390	5390	5390	5390	0
265	20240328	155800	39890390	5390	5390	5390	5390	0
266	20240328	155700	39890390	5390	5390	5390	5390	0
267	20240328	155600	39890390	5390	5390	5390	5390	0
268	20240328	155500	39890390	5390	5390	5390	5390	0
269	20240328	155400	39890390	5390	5390	5390	5390	0
270	20240328	155300	39890390	5390	5390	5390	5390	0
271	20240328	155200	39890390	5390	5390	5390	5390	0
272	20240328	155100	39890390	5390	5390	5390	5390	30
273	20240328	155000	39890390	5390	5390	5390	5390	0
274	20240328	154900	39890390	5390	5390	5390	5390	0
275	20240328	154800	39890390	5390	5390	5390	5390	0
276	20240328	154700	39890390	5390	5390	5390	5390	0
277	20240328	154600	39890390	5390	5390	5390	5390	0
278	20240328	154500	39890390	5390	5390	5390	5390	0
279	20240328	154400	39890390	5390	5390	5390	5390	0
280	20240328	154300	39890390	5390	5390	5390	5390	0
281	20240328	154200	39890390	5390	5390	5390	5390	0
282	20240328	154100	39890390	5390	5390	5390	5390	0
283	20240328	154000	39890390	5390	5390	5390	5390	0
284	20240328	153900	39890390	5390	5390	5390	5390	0
285	20240328	153800	39890390	5390	5390	5390	5390	0
286	20240328	153700	39890390	5390	5390	5390	5390	0
287	20240328	153600	39890390	5390	5390	5390	5390	0
288	20240328	153500	39890390	5390	5390	5390	5390	0
289	20240328	153400	39890390	5390	5390	5390	5390	0
290	20240328	153300	39890390	5390	5390	5390	5390	0
291	20240328	153200	39890390	5390	5390	5390	5390	0
292	20240328	153100	39890390	5390	5390	5390	5390	0
293	20240328	153000	39890390	5390	5390	5390	5390	30
294	20240328	152900	39728690	5370	5370	5370	5370	0
295	20240328	152800	39728690	5370	5370	5370	5370	0
296	20240328	152700	39728690	5370	5370	5370	5370	0
297	20240328	152600	39728690	5370	5370	5370	5370	0
298	20240328	152500	39728690	5370	5370	5370	5370	0
299	20240328	152400	39728690	5370	5370	5370	5370	0
300	20240328	152300	39728690	5370	5370	5370	5370	0
301	20240328	152200	39728690	5370	5370	5370	5370	0
302	20240328	152100	39728690	5370	5370	5370	5370	0
303	20240328	152000	39728690	5370	5370	5370	5370	0
304	20240328	151900	39728690	5370	5370	5370	5370	0
305	20240328	151800	39728690	5370	5370	5370	5370	0
306	20240328	151700	39728690	5370	5370	5370	5370	0
307	20240328	151600	39728690	5370	5370	5370	5370	0
308	20240328	151500	39728690	5370	5360	5370	5360	130
309	20240328	151400	39031590	5350	5350	5350	5350	0
310	20240328	151300	39031590	5350	5350	5350	5350	0
311	20240328	151200	39031590	5350	5350	5350	5350	0
312	20240328	151100	39031590	5350	5350	5350	5350	0
313	20240328	151000	39031590	5350	5350	5350	5350	0
314	20240328	150900	39031590	5350	5350	5350	5350	0
315	20240328	150800	39031590	5350	5350	5350	5350	0
316	20240328	150700	39031590	5350	5350	5350	5350	0
317	20240328	150600	39031590	5350	5350	5350	5350	24
318	20240328	150500	38903190	5350	5350	5350	5350	0
319	20240328	150400	38903190	5350	5350	5350	5350	2
320	20240328	150300	38892490	5350	5350	5350	5350	0
321	20240328	150200	38892490	5350	5350	5350	5350	0
322	20240328	150100	38892490	5350	5350	5350	5350	0
323	20240328	150000	38892490	5350	5350	5350	5350	0
324	20240328	145900	38892490	5350	5350	5350	5350	0
325	20240328	145800	38892490	5350	5350	5350	5350	0
326	20240328	145700	38892490	5350	5350	5350	5350	30
327	20240328	145600	38731990	5350	5350	5350	5350	70
328	20240328	145500	38357490	5350	5350	5350	5350	5
329	20240328	145400	38330740	5350	5350	5350	5350	0
330	20240328	145300	38330740	5350	5350	5350	5350	20
331	20240328	145200	38223740	5350	5350	5350	5350	0
332	20240328	145100	38223740	5350	5350	5350	5350	0
333	20240328	145000	38223740	5350	5350	5350	5350	0
334	20240328	144900	38223740	5350	5350	5350	5350	0
335	20240328	144800	38223740	5350	5350	5350	5350	0
336	20240328	144700	38223740	5350	5350	5350	5350	0
337	20240328	144600	38223740	5350	5350	5350	5350	0
338	20240328	144500	38223740	5350	5350	5350	5350	0
339	20240328	144400	38223740	5350	5350	5350	5350	0
340	20240328	144300	38223740	5350	5350	5350	5350	0
341	20240328	144200	38223740	5350	5350	5350	5350	0
342	20240328	144100	38223740	5350	5350	5350	5350	100
343	20240328	144000	37688740	5350	5350	5350	5350	0
344	20240328	143900	37688740	5350	5350	5350	5350	10
345	20240328	143800	37635240	5350	5350	5350	5350	148
346	20240328	143700	36843440	5350	5350	5350	5350	0
347	20240328	143600	36843440	5350	5350	5350	5350	0
348	20240328	143500	36843440	5350	5350	5350	5350	0
349	20240328	143400	36843440	5350	5350	5350	5350	0
350	20240328	143300	36843440	5350	5350	5350	5350	0
351	20240328	143200	36843440	5350	5350	5350	5350	0
352	20240328	143100	36843440	5350	5350	5350	5350	0
353	20240328	143000	36843440	5350	5350	5350	5350	0
354	20240328	142900	36843440	5350	5350	5350	5350	1
355	20240328	142800	36838090	5370	5370	5370	5370	0
356	20240328	142700	36838090	5370	5370	5370	5370	0
357	20240328	142600	36838090	5370	5370	5370	5370	0
358	20240328	142500	36838090	5370	5370	5370	5370	16
359	20240328	142400	36752170	5350	5350	5350	5350	0
360	20240328	142300	36752170	5350	5350	5350	5350	0
361	20240328	142200	36752170	5350	5350	5350	5350	20
362	20240328	142100	36645170	5350	5350	5370	5350	68
363	20240328	142000	36281010	5360	5360	5360	5360	0
364	20240328	141900	36281010	5360	5360	5360	5360	0
365	20240328	141800	36281010	5360	5360	5360	5360	0
366	20240328	141700	36281010	5360	5360	5360	5360	0
367	20240328	141600	36281010	5360	5360	5360	5360	0
368	20240328	141500	36281010	5360	5360	5360	5360	0
369	20240328	141400	36281010	5360	5360	5360	5360	0
370	20240328	141300	36281010	5360	5360	5360	5360	0
371	20240328	141200	36281010	5360	5360	5360	5360	0
372	20240328	141100	36281010	5360	5360	5360	5360	0
373	20240328	141000	36281010	5360	5360	5360	5360	0
374	20240328	140900	36281010	5360	5360	5360	5360	0
375	20240328	140800	36281010	5360	5360	5360	5360	0
376	20240328	140700	36281010	5360	5360	5360	5360	0
377	20240328	140600	36281010	5360	5360	5360	5360	1
378	20240328	140500	36275650	5370	5370	5370	5370	0
379	20240328	140400	36275650	5370	5370	5370	5370	0
380	20240328	140300	36275650	5370	5370	5370	5370	200
381	20240328	140200	35201650	5370	5370	5370	5370	0
382	20240328	140100	35201650	5370	5370	5370	5370	0
383	20240328	140000	35201650	5370	5370	5370	5370	0
384	20240328	135900	35201650	5370	5370	5370	5370	0
385	20240328	135800	35201650	5370	5370	5370	5370	0
386	20240328	135700	35201650	5370	5370	5370	5370	0
387	20240328	135600	35201650	5370	5370	5370	5370	0
388	20240328	135500	35201650	5370	5370	5370	5370	0
389	20240328	135400	35201650	5370	5370	5370	5370	0
390	20240328	135300	35201650	5370	5370	5370	5370	0
391	20240328	135200	35201650	5370	5370	5370	5370	0
392	20240328	135100	35201650	5370	5370	5370	5370	0
393	20240328	135000	35201650	5370	5370	5370	5370	0
394	20240328	134900	35201650	5370	5370	5370	5370	0
395	20240328	134800	35201650	5370	5370	5370	5370	0
396	20240328	134700	35201650	5370	5370	5370	5370	0
397	20240328	134600	35201650	5370	5370	5370	5370	0
398	20240328	134500	35201650	5370	5370	5370	5370	0
399	20240328	134400	35201650	5370	5370	5370	5370	0
400	20240328	134300	35201650	5370	5370	5370	5370	0
401	20240328	134200	35201650	5370	5370	5370	5370	0
402	20240328	134100	35201650	5370	5370	5370	5370	1
403	20240328	134000	35196280	5370	5360	5370	5350	29
404	20240328	133900	35040670	5370	5370	5370	5370	0
405	20240328	133800	35040670	5370	5370	5370	5370	0
406	20240328	133700	35040670	5370	5370	5370	5370	0
407	20240328	133600	35040670	5370	5370	5370	5370	0
408	20240328	133500	35040670	5370	5370	5370	5370	52
409	20240328	133400	34761430	5370	5370	5370	5370	0
410	20240328	133300	34761430	5370	5370	5370	5370	0
411	20240328	133200	34761430	5370	5370	5370	5370	0
412	20240328	133100	34761430	5370	5370	5370	5370	0
413	20240328	133000	34761430	5370	5370	5370	5370	0
414	20240328	132900	34761430	5370	5370	5370	5370	0
415	20240328	132800	34761430	5370	5370	5370	5370	100
416	20240328	132700	34224430	5370	5370	5370	5370	0
417	20240328	132600	34224430	5370	5370	5370	5370	0
418	20240328	132500	34224430	5370	5370	5370	5370	0
419	20240328	132400	34224430	5370	5370	5370	5370	0
420	20240328	132300	34224430	5370	5370	5370	5370	0
421	20240328	132200	34224430	5370	5370	5370	5370	0
422	20240328	132100	34224430	5370	5370	5370	5370	0
423	20240328	132000	34224430	5370	5370	5370	5370	0
424	20240328	131900	34224430	5370	5370	5370	5370	0
425	20240328	131800	34224430	5370	5370	5370	5370	0
426	20240328	131700	34224430	5370	5370	5370	5370	0
427	20240328	131600	34224430	5370	5370	5370	5370	0
428	20240328	131500	34224430	5370	5370	5370	5370	0
429	20240328	131400	34224430	5370	5370	5370	5370	0
430	20240328	131300	34224430	5370	5370	5370	5370	0
431	20240328	131200	34224430	5370	5370	5370	5370	0
432	20240328	131100	34224430	5370	5370	5370	5370	0
433	20240328	131000	34224430	5370	5370	5370	5370	0
434	20240328	130900	34224430	5370	5370	5370	5370	0
435	20240328	130800	34224430	5370	5370	5370	5370	0
436	20240328	130700	34224430	5370	5380	5380	5370	12
437	20240328	130600	34159890	5390	5390	5390	5390	0
438	20240328	130500	34159890	5390	5390	5390	5390	0
439	20240328	130400	34159890	5390	5390	5390	5390	0
440	20240328	130300	34159890	5390	5390	5390	5390	0
441	20240328	130200	34159890	5390	5390	5390	5390	0
442	20240328	130100	34159890	5390	5390	5390	5390	0
443	20240328	130000	34159890	5390	5390	5390	5390	0
444	20240328	125900	34159890	5390	5390	5390	5390	0
445	20240328	125800	34159890	5390	5390	5390	5390	0
446	20240328	125700	34159890	5390	5390	5390	5390	0
447	20240328	125600	34159890	5390	5390	5390	5390	0
448	20240328	125500	34159890	5390	5390	5390	5390	0
449	20240328	125400	34159890	5390	5390	5390	5390	0
450	20240328	125300	34159890	5390	5390	5390	5390	51
451	20240328	125200	33885000	5380	5380	5380	5380	0
452	20240328	125100	33885000	5380	5380	5380	5380	0
453	20240328	125000	33885000	5380	5380	5380	5380	0
454	20240328	124900	33885000	5380	5380	5380	5380	0
455	20240328	124800	33885000	5380	5380	5380	5380	0
456	20240328	124700	33885000	5380	5380	5380	5380	0
457	20240328	124600	33885000	5380	5380	5380	5380	0
458	20240328	124500	33885000	5380	5380	5380	5380	0
459	20240328	124400	33885000	5380	5380	5380	5380	165
460	20240328	124300	32997300	5390	5390	5390	5390	0
461	20240328	124200	32997300	5390	5390	5390	5390	0
462	20240328	124100	32997300	5390	5390	5390	5390	0
463	20240328	124000	32997300	5390	5390	5390	5390	0
464	20240328	123900	32997300	5390	5390	5390	5390	0
465	20240328	123800	32997300	5390	5390	5390	5390	0
466	20240328	123700	32997300	5390	5390	5390	5390	0
467	20240328	123600	32997300	5390	5390	5390	5390	0
468	20240328	123500	32997300	5390	5390	5390	5390	0
469	20240328	123400	32997300	5390	5390	5390	5390	20
470	20240328	123300	32889500	5380	5380	5380	5380	0
471	20240328	123200	32889500	5380	5380	5380	5380	0
472	20240328	123100	32889500	5380	5380	5380	5380	0
473	20240328	123000	32889500	5380	5380	5380	5380	0
474	20240328	122900	32889500	5380	5380	5380	5380	0
475	20240328	122800	32889500	5380	5380	5380	5380	0
476	20240328	122700	32889500	5380	5380	5380	5380	0
477	20240328	122600	32889500	5380	5380	5380	5380	0
478	20240328	122500	32889500	5380	5380	5380	5380	0
479	20240328	122400	32889500	5380	5380	5380	5380	0
480	20240328	122300	32889500	5380	5380	5380	5380	0
481	20240328	122200	32889500	5380	5380	5380	5380	0
482	20240328	122100	32889500	5380	5380	5380	5380	0
483	20240328	122000	32889500	5380	5380	5380	5380	0
484	20240328	121900	32889500	5380	5380	5380	5380	0
485	20240328	121800	32889500	5380	5380	5380	5380	0
486	20240328	121700	32889500	5380	5380	5380	5380	0
487	20240328	121600	32889500	5380	5380	5380	5380	0
488	20240328	121500	32889500	5380	5380	5380	5380	0
489	20240328	121400	32889500	5380	5380	5380	5380	0
490	20240328	121300	32889500	5380	5380	5380	5380	0
491	20240328	121200	32889500	5380	5380	5380	5380	0
492	20240328	121100	32889500	5380	5380	5380	5380	0
493	20240328	121000	32889500	5380	5380	5380	5380	0
494	20240328	120900	32889500	5380	5380	5380	5380	0
495	20240328	120800	32889500	5380	5380	5380	5380	0
496	20240328	120700	32889500	5380	5380	5380	5380	0
497	20240328	120600	32889500	5380	5380	5380	5380	0
498	20240328	120500	32889500	5380	5380	5380	5380	0
499	20240328	120400	32889500	5380	5380	5380	5380	0
500	20240328	120300	32889500	5380	5380	5380	5380	0
501	20240328	120200	32889500	5380	5380	5380	5380	0
502	20240328	120100	32889500	5380	5380	5380	5380	0
503	20240328	120000	32889500	5380	5380	5380	5380	99
504	20240328	115900	32356880	5380	5380	5380	5380	0
505	20240328	115800	32356880	5380	5380	5380	5380	0
506	20240328	115700	32356880	5380	5380	5380	5380	1
507	20240328	115600	32351500	5380	5380	5380	5380	0
508	20240328	115500	32351500	5380	5380	5380	5380	0
509	20240328	115400	32351500	5380	5380	5380	5380	0
510	20240328	115300	32351500	5380	5380	5380	5380	0
511	20240328	115200	32351500	5380	5380	5380	5380	0
512	20240328	115100	32351500	5380	5380	5380	5380	0
513	20240328	115000	32351500	5380	5380	5380	5380	0
514	20240328	114900	32351500	5380	5380	5380	5380	0
515	20240328	114800	32351500	5380	5380	5380	5380	0
516	20240328	114700	32351500	5380	5380	5380	5380	0
517	20240328	114600	32351500	5380	5380	5380	5380	0
518	20240328	114500	32351500	5380	5380	5380	5380	0
519	20240328	114400	32351500	5380	5380	5380	5380	0
520	20240328	114300	32351500	5380	5380	5380	5380	423
521	20240328	114200	30075760	5370	5370	5370	5370	0
522	20240328	114100	30075760	5370	5370	5370	5370	0
523	20240328	114000	30075760	5370	5370	5370	5370	0
524	20240328	113900	30075760	5370	5370	5370	5370	0
525	20240328	113800	30075760	5370	5370	5370	5370	0
526	20240328	113700	30075760	5370	5370	5370	5370	0
527	20240328	113600	30075760	5370	5370	5370	5370	0
528	20240328	113500	30075760	5370	5370	5370	5370	0
529	20240328	113400	30075760	5370	5370	5370	5370	0
530	20240328	113300	30075760	5370	5370	5370	5370	7
531	20240328	113200	30038170	5370	5370	5370	5370	0
532	20240328	113100	30038170	5370	5370	5370	5370	0
533	20240328	113000	30038170	5370	5370	5370	5370	0
534	20240328	112900	30038170	5370	5370	5370	5370	3
535	20240328	112800	30022060	5380	5380	5380	5380	0
536	20240328	112700	30022060	5380	5380	5380	5380	0
537	20240328	112600	30022060	5380	5380	5380	5380	0
538	20240328	112500	30022060	5380	5380	5380	5380	0
539	20240328	112400	30022060	5380	5380	5380	5380	0
540	20240328	112300	30022060	5380	5380	5380	5380	0
541	20240328	112200	30022060	5380	5380	5380	5380	0
542	20240328	112100	30022060	5380	5380	5380	5380	0
543	20240328	112000	30022060	5380	5380	5380	5380	0
544	20240328	111900	30022060	5380	5380	5380	5380	0
545	20240328	111800	30022060	5380	5380	5380	5380	0
546	20240328	111700	30022060	5380	5380	5380	5380	0
547	20240328	111600	30022060	5380	5380	5380	5380	0
548	20240328	111500	30022060	5380	5380	5380	5380	0
549	20240328	111400	30022060	5380	5380	5380	5380	0
550	20240328	111300	30022060	5380	5380	5380	5380	0
551	20240328	111200	30022060	5380	5380	5380	5380	0
552	20240328	111100	30022060	5380	5380	5380	5380	0
553	20240328	111000	30022060	5380	5380	5380	5380	0
554	20240328	110900	30022060	5380	5380	5380	5380	0
555	20240328	110800	30022060	5380	5380	5380	5380	0
556	20240328	110700	30022060	5380	5380	5380	5380	0
557	20240328	110600	30022060	5380	5360	5380	5350	209
558	20240328	110500	28902080	5370	5370	5370	5370	27
559	20240328	110400	28757090	5380	5380	5380	5380	0
560	20240328	110300	28757090	5380	5380	5380	5380	0
561	20240328	110200	28757090	5380	5380	5380	5380	0
562	20240328	110100	28757090	5380	5380	5380	5380	0
563	20240328	110000	28757090	5380	5380	5380	5380	0
564	20240328	105900	28757090	5380	5380	5380	5380	0
565	20240328	105800	28757090	5380	5380	5380	5380	0
566	20240328	105700	28757090	5380	5380	5380	5380	0
567	20240328	105600	28757090	5380	5380	5380	5380	0
568	20240328	105500	28757090	5380	5380	5380	5380	0
569	20240328	105400	28757090	5380	5380	5380	5380	0
570	20240328	105300	28757090	5380	5380	5380	5380	0
571	20240328	105200	28757090	5380	5380	5380	5380	0
572	20240328	105100	28757090	5380	5380	5380	5380	0
573	20240328	105000	28757090	5380	5380	5380	5380	0
574	20240328	104900	28757090	5380	5380	5380	5380	0
575	20240328	104800	28757090	5380	5380	5380	5380	0
576	20240328	104700	28757090	5380	5380	5380	5380	0
577	20240328	104600	28757090	5380	5380	5380	5380	0
578	20240328	104500	28757090	5380	5380	5380	5380	0
579	20240328	104400	28757090	5380	5380	5380	5380	0
580	20240328	104300	28757090	5380	5380	5380	5380	0
581	20240328	104200	28757090	5380	5380	5380	5380	0
582	20240328	104100	28757090	5380	5380	5380	5380	0
583	20240328	104000	28757090	5380	5380	5380	5380	0
584	20240328	103900	28757090	5380	5380	5380	5380	0
585	20240328	103800	28757090	5380	5380	5380	5380	0
586	20240328	103700	28757090	5380	5380	5380	5380	20
587	20240328	103600	28649490	5380	5380	5380	5380	0
588	20240328	103500	28649490	5380	5380	5380	5380	0
589	20240328	103400	28649490	5380	5380	5380	5380	0
590	20240328	103300	28649490	5380	5380	5380	5380	0
591	20240328	103200	28649490	5380	5380	5380	5380	0
592	20240328	103100	28649490	5380	5380	5380	5380	0
593	20240328	103000	28649490	5380	5380	5380	5380	0
594	20240328	102900	28649490	5380	5380	5380	5380	0
595	20240328	102800	28649490	5380	5380	5380	5370	21
596	20240328	102700	28536520	5380	5380	5380	5380	4
597	20240328	102600	28515000	5370	5370	5370	5370	1
598	20240328	102500	28509630	5380	5380	5380	5380	0
599	20240328	102400	28509630	5380	5380	5380	5380	0
600	20240328	102300	28509630	5380	5380	5380	5380	0
601	20240328	102200	28509630	5380	5380	5380	5380	0
602	20240328	102100	28509630	5380	5380	5380	5380	0
603	20240328	102000	28509630	5380	5380	5380	5380	0
604	20240328	101900	28509630	5380	5380	5380	5380	0
605	20240328	101800	28509630	5380	5380	5380	5380	0
606	20240328	101700	28509630	5380	5380	5380	5380	49
607	20240328	101600	28246010	5380	5380	5380	5380	335
608	20240328	101500	26443710	5410	5410	5410	5410	0
609	20240328	101400	26443710	5410	5410	5410	5410	0
610	20240328	101300	26443710	5410	5410	5410	5410	0
611	20240328	101200	26443710	5410	5400	5410	5400	100
612	20240328	101100	25903260	5400	5400	5400	5400	20
613	20240328	101000	25795260	5400	5400	5400	5400	0
614	20240328	100900	25795260	5400	5400	5400	5400	0
615	20240328	100800	25795260	5400	5400	5400	5400	0
616	20240328	100700	25795260	5400	5400	5400	5400	0
617	20240328	100600	25795260	5400	5400	5400	5400	0
618	20240328	100500	25795260	5400	5400	5400	5400	0
619	20240328	100400	25795260	5400	5400	5400	5400	0
620	20240328	100300	25795260	5400	5400	5400	5400	0
621	20240328	100200	25795260	5400	5400	5400	5400	0
622	20240328	100100	25795260	5400	5380	5400	5380	1475
623	20240328	100000	17847760	5360	5360	5360	5360	0
624	20240328	095900	17847760	5360	5360	5360	5360	0
625	20240328	095800	17847760	5360	5360	5360	5360	100
626	20240328	095700	17311760	5380	5380	5380	5380	0
627	20240328	095600	17311760	5380	5380	5380	5380	0
628	20240328	095500	17311760	5380	5380	5380	5380	6
629	20240328	095400	17279480	5380	5380	5380	5380	2
630	20240328	095300	17268720	5380	5380	5380	5380	0
631	20240328	095200	17268720	5380	5380	5380	5380	0
632	20240328	095100	17268720	5380	5380	5380	5380	0
633	20240328	095000	17268720	5380	5380	5380	5380	1
634	20240328	094900	17263340	5370	5370	5370	5370	0
635	20240328	094800	17263340	5370	5370	5370	5370	0
636	20240328	094700	17263340	5370	5370	5370	5370	823
637	20240328	094600	12843830	5370	5370	5370	5370	0
638	20240328	094500	12843830	5370	5370	5370	5370	15
639	20240328	094400	12763280	5370	5370	5370	5370	0
640	20240328	094300	12763280	5370	5370	5370	5370	0
641	20240328	094200	12763280	5370	5360	5370	5360	76
642	20240328	094100	12355740	5380	5380	5380	5380	0
643	20240328	094000	12355740	5380	5380	5380	5380	0
644	20240328	093900	12355740	5380	5380	5380	5380	10
645	20240328	093800	12301940	5380	5380	5380	5380	0
646	20240328	093700	12301940	5380	5380	5380	5380	0
647	20240328	093600	12301940	5380	5380	5380	5380	0
648	20240328	093500	12301940	5380	5380	5380	5380	9
649	20240328	093400	12253520	5380	5380	5380	5380	0
650	20240328	093300	12253520	5380	5360	5380	5360	1037
651	20240328	093200	6694460	5380	5380	5380	5380	10
652	20240328	093100	6640660	5380	5380	5380	5380	0
653	20240328	093000	6640660	5380	5380	5380	5380	0
654	20240328	092900	6640660	5380	5380	5380	5380	0
655	20240328	092800	6640660	5380	5380	5380	5380	0
656	20240328	092700	6640660	5380	5380	5380	5380	0
657	20240328	092600	6640660	5380	5380	5380	5380	5
658	20240328	092500	6613760	5380	5380	5380	5380	5
659	20240328	092400	6586860	5390	5390	5390	5390	9
660	20240328	092300	6538350	5390	5390	5390	5390	0
661	20240328	092200	6538350	5390	5390	5390	5390	0
662	20240328	092100	6538350	5390	5390	5390	5390	677
663	20240328	092000	2889320	5400	5400	5400	5400	0
664	20240328	091900	2889320	5400	5400	5400	5400	12
665	20240328	091800	2824520	5390	5390	5390	5390	0
666	20240328	091700	2824520	5390	5390	5390	5390	413
667	20240328	091600	598450	5390	5390	5390	5390	0
668	20240328	091500	598450	5390	5390	5390	5390	3
669	20240328	091400	582280	5370	5370	5370	5370	0
670	20240328	091300	582280	5370	5370	5370	5370	0
671	20240328	091200	582280	5370	5370	5370	5370	0
672	20240328	091100	582280	5370	5370	5370	5370	0
673	20240328	091000	582280	5370	5370	5370	5370	0
674	20240328	090900	582280	5370	5380	5380	5370	8
675	20240328	090800	539300	5390	5390	5390	5390	0
676	20240328	090700	539300	5390	5390	5390	5390	18
677	20240328	090600	442280	5390	5390	5390	5390	50
678	20240328	090500	172780	5400	5400	5400	5400	0
679	20240328	090400	172780	5400	5390	5400	5390	32
680	20240328	090300	0	5390	5390	5390	5390	0
681	20240328	090200	0	5390	5390	5390	5390	0
682	20240328	090100	0	5390	5390	5390	5390	0
683	20240328	090000	0	5390	5390	5390	5390	0