KissMeData/361670/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	204000	9692005	4660	4660	4660	4660	210
3	20240328	203900	9692005	4660	4660	4660	4660	0
4	20240328	203800	9692005	4660	4660	4660	4660	0
5	20240328	203700	9692005	4660	4660	4660	4660	0
6	20240328	203600	9692005	4660	4660	4660	4660	0
7	20240328	203500	9692005	4660	4660	4660	4660	0
8	20240328	203400	9692005	4660	4660	4660	4660	0
9	20240328	203300	9692005	4660	4660	4660	4660	0
10	20240328	203200	9692005	4660	4660	4660	4660	0
11	20240328	203100	9692005	4660	4660	4660	4660	0
12	20240328	203000	9692005	4660	4660	4660	4660	0
13	20240328	202900	9692005	4660	4660	4660	4660	0
14	20240328	202800	9692005	4660	4660	4660	4660	0
15	20240328	202700	9692005	4660	4660	4660	4660	0
16	20240328	202600	9692005	4660	4660	4660	4660	0
17	20240328	202500	9692005	4660	4660	4660	4660	0
18	20240328	202400	9692005	4660	4660	4660	4660	0
19	20240328	202300	9692005	4660	4660	4660	4660	0
20	20240328	202200	9692005	4660	4660	4660	4660	0
21	20240328	202100	9692005	4660	4660	4660	4660	0
22	20240328	202000	9692005	4660	4660	4660	4660	0
23	20240328	201900	9692005	4660	4660	4660	4660	0
24	20240328	201800	9692005	4660	4660	4660	4660	0
25	20240328	201700	9692005	4660	4660	4660	4660	0
26	20240328	201600	9692005	4660	4660	4660	4660	0
27	20240328	201500	9692005	4660	4660	4660	4660	0
28	20240328	201400	9692005	4660	4660	4660	4660	0
29	20240328	201300	9692005	4660	4660	4660	4660	0
30	20240328	201200	9692005	4660	4660	4660	4660	0
31	20240328	201100	9692005	4660	4660	4660	4660	0
32	20240328	201000	9692005	4660	4660	4660	4660	210
33	20240328	200900	9692005	4660	4660	4660	4660	0
34	20240328	200800	9692005	4660	4660	4660	4660	0
35	20240328	200700	9692005	4660	4660	4660	4660	0
36	20240328	200600	9692005	4660	4660	4660	4660	0
37	20240328	200500	9692005	4660	4660	4660	4660	0
38	20240328	200400	9692005	4660	4660	4660	4660	0
39	20240328	200300	9692005	4660	4660	4660	4660	0
40	20240328	200200	9692005	4660	4660	4660	4660	0
41	20240328	200100	9692005	4660	4660	4660	4660	0
42	20240328	200000	9692005	4660	4660	4660	4660	0
43	20240328	195900	9692005	4660	4660	4660	4660	0
44	20240328	195800	9692005	4660	4660	4660	4660	0
45	20240328	195700	9692005	4660	4660	4660	4660	0
46	20240328	195600	9692005	4660	4660	4660	4660	0
47	20240328	195500	9692005	4660	4660	4660	4660	0
48	20240328	195400	9692005	4660	4660	4660	4660	0
49	20240328	195300	9692005	4660	4660	4660	4660	0
50	20240328	195200	9692005	4660	4660	4660	4660	0
51	20240328	195100	9692005	4660	4660	4660	4660	0
52	20240328	195000	9692005	4660	4660	4660	4660	0
53	20240328	194900	9692005	4660	4660	4660	4660	0
54	20240328	194800	9692005	4660	4660	4660	4660	0
55	20240328	194700	9692005	4660	4660	4660	4660	0
56	20240328	194600	9692005	4660	4660	4660	4660	0
57	20240328	194500	9692005	4660	4660	4660	4660	0
58	20240328	194400	9692005	4660	4660	4660	4660	0
59	20240328	194300	9692005	4660	4660	4660	4660	0
60	20240328	194200	9692005	4660	4660	4660	4660	0
61	20240328	194100	9692005	4660	4660	4660	4660	0
62	20240328	194000	9692005	4660	4660	4660	4660	210
63	20240328	193900	9692005	4660	4660	4660	4660	0
64	20240328	193800	9692005	4660	4660	4660	4660	0
65	20240328	193700	9692005	4660	4660	4660	4660	0
66	20240328	193600	9692005	4660	4660	4660	4660	0
67	20240328	193500	9692005	4660	4660	4660	4660	0
68	20240328	193400	9692005	4660	4660	4660	4660	0
69	20240328	193300	9692005	4660	4660	4660	4660	0
70	20240328	193200	9692005	4660	4660	4660	4660	0
71	20240328	193100	9692005	4660	4660	4660	4660	0
72	20240328	193000	9692005	4660	4660	4660	4660	0
73	20240328	192900	9692005	4660	4660	4660	4660	0
74	20240328	192800	9692005	4660	4660	4660	4660	0
75	20240328	192700	9692005	4660	4660	4660	4660	0
76	20240328	192600	9692005	4660	4660	4660	4660	0
77	20240328	192500	9692005	4660	4660	4660	4660	0
78	20240328	192400	9692005	4660	4660	4660	4660	0
79	20240328	192300	9692005	4660	4660	4660	4660	0
80	20240328	192200	9692005	4660	4660	4660	4660	0
81	20240328	192100	9692005	4660	4660	4660	4660	0
82	20240328	192000	9692005	4660	4660	4660	4660	0
83	20240328	191900	9692005	4660	4660	4660	4660	0
84	20240328	191800	9692005	4660	4660	4660	4660	0
85	20240328	191700	9692005	4660	4660	4660	4660	0
86	20240328	191600	9692005	4660	4660	4660	4660	0
87	20240328	191500	9692005	4660	4660	4660	4660	0
88	20240328	191400	9692005	4660	4660	4660	4660	0
89	20240328	191300	9692005	4660	4660	4660	4660	0
90	20240328	191200	9692005	4660	4660	4660	4660	0
91	20240328	191100	9692005	4660	4660	4660	4660	0
92	20240328	191000	9692005	4660	4660	4660	4660	210
93	20240328	190900	9692005	4660	4660	4660	4660	0
94	20240328	190800	9692005	4660	4660	4660	4660	0
95	20240328	190700	9692005	4660	4660	4660	4660	0
96	20240328	190600	9692005	4660	4660	4660	4660	0
97	20240328	190500	9692005	4660	4660	4660	4660	0
98	20240328	190400	9692005	4660	4660	4660	4660	0
99	20240328	190300	9692005	4660	4660	4660	4660	0
100	20240328	190200	9692005	4660	4660	4660	4660	0
101	20240328	190100	9692005	4660	4660	4660	4660	0
102	20240328	190000	9692005	4660	4660	4660	4660	0
103	20240328	185900	9692005	4660	4660	4660	4660	0
104	20240328	185800	9692005	4660	4660	4660	4660	0
105	20240328	185700	9692005	4660	4660	4660	4660	0
106	20240328	185600	9692005	4660	4660	4660	4660	0
107	20240328	185500	9692005	4660	4660	4660	4660	0
108	20240328	185400	9692005	4660	4660	4660	4660	0
109	20240328	185300	9692005	4660	4660	4660	4660	0
110	20240328	185200	9692005	4660	4660	4660	4660	0
111	20240328	185100	9692005	4660	4660	4660	4660	0
112	20240328	185000	9692005	4660	4660	4660	4660	0
113	20240328	184900	9692005	4660	4660	4660	4660	0
114	20240328	184800	9692005	4660	4660	4660	4660	0
115	20240328	184700	9692005	4660	4660	4660	4660	0
116	20240328	184600	9692005	4660	4660	4660	4660	0
117	20240328	184500	9692005	4660	4660	4660	4660	0
118	20240328	184400	9692005	4660	4660	4660	4660	0
119	20240328	184300	9692005	4660	4660	4660	4660	0
120	20240328	184200	9692005	4660	4660	4660	4660	0
121	20240328	184100	9692005	4660	4660	4660	4660	0
122	20240328	184000	9692005	4660	4660	4660	4660	210
123	20240328	183900	9692005	4660	4660	4660	4660	0
124	20240328	183800	9692005	4660	4660	4660	4660	0
125	20240328	183700	9692005	4660	4660	4660	4660	0
126	20240328	183600	9692005	4660	4660	4660	4660	0
127	20240328	183500	9692005	4660	4660	4660	4660	0
128	20240328	183400	9692005	4660	4660	4660	4660	0
129	20240328	183300	9692005	4660	4660	4660	4660	0
130	20240328	183200	9692005	4660	4660	4660	4660	0
131	20240328	183100	9692005	4660	4660	4660	4660	0
132	20240328	183000	9692005	4660	4660	4660	4660	0
133	20240328	182900	9692005	4660	4660	4660	4660	0
134	20240328	182800	9692005	4660	4660	4660	4660	0
135	20240328	182700	9692005	4660	4660	4660	4660	0
136	20240328	182600	9692005	4660	4660	4660	4660	0
137	20240328	182500	9692005	4660	4660	4660	4660	0
138	20240328	182400	9692005	4660	4660	4660	4660	0
139	20240328	182300	9692005	4660	4660	4660	4660	0
140	20240328	182200	9692005	4660	4660	4660	4660	0
141	20240328	182100	9692005	4660	4660	4660	4660	0
142	20240328	182000	9692005	4660	4660	4660	4660	0
143	20240328	181900	9692005	4660	4660	4660	4660	0
144	20240328	181800	9692005	4660	4660	4660	4660	0
145	20240328	181700	9692005	4660	4660	4660	4660	0
146	20240328	181600	9692005	4660	4660	4660	4660	0
147	20240328	181500	9692005	4660	4660	4660	4660	0
148	20240328	181400	9692005	4660	4660	4660	4660	0
149	20240328	181300	9692005	4660	4660	4660	4660	0
150	20240328	181200	9692005	4660	4660	4660	4660	0
151	20240328	181100	9692005	4660	4660	4660	4660	0
152	20240328	181000	9692005	4660	4660	4660	4660	210
153	20240328	180900	9692005	4660	4660	4660	4660	0
154	20240328	180800	9692005	4660	4660	4660	4660	0
155	20240328	180700	9692005	4660	4660	4660	4660	0
156	20240328	180600	9692005	4660	4660	4660	4660	0
157	20240328	180500	9692005	4660	4660	4660	4660	0
158	20240328	180400	9692005	4660	4660	4660	4660	0
159	20240328	180300	9692005	4660	4660	4660	4660	0
160	20240328	180200	9692005	4660	4660	4660	4660	0
161	20240328	180100	9692005	4660	4660	4660	4660	0
162	20240328	180000	9692005	4660	4660	4660	4660	0
163	20240328	175900	9692005	4660	4660	4660	4660	0
164	20240328	175800	9692005	4660	4660	4660	4660	0
165	20240328	175700	9692005	4660	4660	4660	4660	0
166	20240328	175600	9692005	4660	4660	4660	4660	0
167	20240328	175500	9692005	4660	4660	4660	4660	0
168	20240328	175400	9692005	4660	4660	4660	4660	0
169	20240328	175300	9692005	4660	4660	4660	4660	0
170	20240328	175200	9692005	4660	4660	4660	4660	0
171	20240328	175100	9692005	4660	4660	4660	4660	0
172	20240328	175000	9692005	4660	4660	4660	4660	0
173	20240328	174900	9692005	4660	4660	4660	4660	0
174	20240328	174800	9692005	4660	4660	4660	4660	0
175	20240328	174700	9692005	4660	4660	4660	4660	0
176	20240328	174600	9692005	4660	4660	4660	4660	0
177	20240328	174500	9692005	4660	4660	4660	4660	0
178	20240328	174400	9692005	4660	4660	4660	4660	0
179	20240328	174300	9692005	4660	4660	4660	4660	0
180	20240328	174200	9692005	4660	4660	4660	4660	0
181	20240328	174100	9692005	4660	4660	4660	4660	0
182	20240328	174000	9692005	4660	4660	4660	4660	210
183	20240328	173900	9692005	4660	4660	4660	4660	0
184	20240328	173800	9692005	4660	4660	4660	4660	0
185	20240328	173700	9692005	4660	4660	4660	4660	0
186	20240328	173600	9692005	4660	4660	4660	4660	0
187	20240328	173500	9692005	4660	4660	4660	4660	0
188	20240328	173400	9692005	4660	4660	4660	4660	0
189	20240328	173300	9692005	4660	4660	4660	4660	0
190	20240328	173200	9692005	4660	4660	4660	4660	0
191	20240328	173100	9692005	4660	4660	4660	4660	0
192	20240328	173000	9692005	4660	4660	4660	4660	0
193	20240328	172900	9692005	4660	4660	4660	4660	0
194	20240328	172800	9692005	4660	4660	4660	4660	0
195	20240328	172700	9692005	4660	4660	4660	4660	0
196	20240328	172600	9692005	4660	4660	4660	4660	0
197	20240328	172500	9692005	4660	4660	4660	4660	0
198	20240328	172400	9692005	4660	4660	4660	4660	0
199	20240328	172300	9692005	4660	4660	4660	4660	0
200	20240328	172200	9692005	4660	4660	4660	4660	0
201	20240328	172100	9692005	4660	4660	4660	4660	0
202	20240328	172000	9692005	4660	4660	4660	4660	0
203	20240328	171900	9692005	4660	4660	4660	4660	0
204	20240328	171800	9692005	4660	4660	4660	4660	0
205	20240328	171700	9692005	4660	4660	4660	4660	0
206	20240328	171600	9692005	4660	4660	4660	4660	0
207	20240328	171500	9692005	4660	4660	4660	4660	0
208	20240328	171400	9692005	4660	4660	4660	4660	0
209	20240328	171300	9692005	4660	4660	4660	4660	0
210	20240328	171200	9692005	4660	4660	4660	4660	0
211	20240328	171100	9692005	4660	4660	4660	4660	0
212	20240328	171000	9692005	4660	4660	4660	4660	210
213	20240328	170900	9692005	4660	4660	4660	4660	0
214	20240328	170800	9692005	4660	4660	4660	4660	0
215	20240328	170700	9692005	4660	4660	4660	4660	0
216	20240328	170600	9692005	4660	4660	4660	4660	0
217	20240328	170500	9692005	4660	4660	4660	4660	0
218	20240328	170400	9692005	4660	4660	4660	4660	0
219	20240328	170300	9692005	4660	4660	4660	4660	0
220	20240328	170200	9692005	4660	4660	4660	4660	0
221	20240328	170100	9692005	4660	4660	4660	4660	0
222	20240328	170000	9692005	4660	4660	4660	4660	0
223	20240328	165900	9692005	4660	4660	4660	4660	0
224	20240328	165800	9692005	4660	4660	4660	4660	0
225	20240328	165700	9692005	4660	4660	4660	4660	0
226	20240328	165600	9692005	4660	4660	4660	4660	0
227	20240328	165500	9692005	4660	4660	4660	4660	0
228	20240328	165400	9692005	4660	4660	4660	4660	0
229	20240328	165300	9692005	4660	4660	4660	4660	0
230	20240328	165200	9692005	4660	4660	4660	4660	0
231	20240328	165100	9692005	4660	4660	4660	4660	0
232	20240328	165000	9692005	4660	4660	4660	4660	0
233	20240328	164900	9692005	4660	4660	4660	4660	0
234	20240328	164800	9692005	4660	4660	4660	4660	0
235	20240328	164700	9692005	4660	4660	4660	4660	0
236	20240328	164600	9692005	4660	4660	4660	4660	0
237	20240328	164500	9692005	4660	4660	4660	4660	0
238	20240328	164400	9692005	4660	4660	4660	4660	0
239	20240328	164300	9692005	4660	4660	4660	4660	0
240	20240328	164200	9692005	4660	4660	4660	4660	0
241	20240328	164100	9692005	4660	4660	4660	4660	0
242	20240328	164000	9692005	4660	4660	4660	4660	210
243	20240328	163900	9692005	4660	4660	4660	4660	0
244	20240328	163800	9692005	4660	4660	4660	4660	0
245	20240328	163700	9692005	4660	4660	4660	4660	0
246	20240328	163600	9692005	4660	4660	4660	4660	0
247	20240328	163500	9692005	4660	4660	4660	4660	0
248	20240328	163400	9692005	4660	4660	4660	4660	0
249	20240328	163300	9692005	4660	4660	4660	4660	0
250	20240328	163200	9692005	4660	4660	4660	4660	0
251	20240328	163100	9692005	4660	4660	4660	4660	0
252	20240328	163000	9692005	4660	4660	4660	4660	0
253	20240328	162900	9692005	4660	4660	4660	4660	0
254	20240328	162800	9692005	4660	4660	4660	4660	0
255	20240328	162700	9692005	4660	4660	4660	4660	0
256	20240328	162600	9692005	4660	4660	4660	4660	0
257	20240328	162500	9692005	4660	4660	4660	4660	0
258	20240328	162400	9692005	4660	4660	4660	4660	0
259	20240328	162300	9692005	4660	4660	4660	4660	0
260	20240328	162200	9692005	4660	4660	4660	4660	0
261	20240328	162100	9692005	4660	4660	4660	4660	0
262	20240328	162000	9692005	4660	4660	4660	4660	0
263	20240328	161900	9692005	4660	4660	4660	4660	0
264	20240328	161800	9692005	4660	4660	4660	4660	0
265	20240328	161700	9692005	4660	4660	4660	4660	0
266	20240328	161600	9692005	4660	4660	4660	4660	0
267	20240328	161500	9692005	4660	4660	4660	4660	0
268	20240328	161400	9692005	4660	4660	4660	4660	0
269	20240328	161300	9692005	4660	4660	4660	4660	0
270	20240328	161200	9692005	4660	4660	4660	4660	0
271	20240328	161100	9692005	4660	4660	4660	4660	0
272	20240328	161000	9692005	4660	4660	4660	4660	210
273	20240328	160900	9692005	4660	4660	4660	4660	0
274	20240328	160800	9692005	4660	4660	4660	4660	0
275	20240328	160700	9692005	4660	4660	4660	4660	0
276	20240328	160600	9692005	4660	4660	4660	4660	0
277	20240328	160500	9692005	4660	4660	4660	4660	0
278	20240328	160400	9692005	4660	4660	4660	4660	0
279	20240328	160300	9692005	4660	4660	4660	4660	0
280	20240328	160200	9692005	4660	4660	4660	4660	0
281	20240328	160100	9692005	4660	4660	4660	4660	0
282	20240328	160000	9692005	4660	4660	4660	4660	0
283	20240328	155900	9692005	4660	4660	4660	4660	0
284	20240328	155800	9692005	4660	4660	4660	4660	0
285	20240328	155700	9692005	4660	4660	4660	4660	0
286	20240328	155600	9692005	4660	4660	4660	4660	0
287	20240328	155500	9692005	4660	4660	4660	4660	0
288	20240328	155400	9692005	4660	4660	4660	4660	0
289	20240328	155300	9692005	4660	4660	4660	4660	0
290	20240328	155200	9692005	4660	4660	4660	4660	0
291	20240328	155100	9692005	4660	4660	4660	4660	0
292	20240328	155000	9692005	4660	4660	4660	4660	0
293	20240328	154900	9692005	4660	4660	4660	4660	0
294	20240328	154800	9692005	4660	4660	4660	4660	0
295	20240328	154700	9692005	4660	4660	4660	4660	0
296	20240328	154600	9692005	4660	4660	4660	4660	0
297	20240328	154500	9692005	4660	4660	4660	4660	0
298	20240328	154400	9692005	4660	4660	4660	4660	0
299	20240328	154300	9692005	4660	4660	4660	4660	0
300	20240328	154200	9692005	4660	4660	4660	4660	0
301	20240328	154100	9692005	4660	4660	4660	4660	0
302	20240328	154000	9692005	4660	4660	4660	4660	210
303	20240328	153900	9692005	4660	4660	4660	4660	0
304	20240328	153800	9692005	4660	4660	4660	4660	0
305	20240328	153700	9692005	4660	4660	4660	4660	0
306	20240328	153600	9692005	4660	4660	4660	4660	0
307	20240328	153500	9692005	4660	4660	4660	4660	0
308	20240328	153400	9692005	4660	4660	4660	4660	0
309	20240328	153300	9692005	4660	4660	4660	4660	0
310	20240328	153200	9692005	4660	4660	4660	4660	0
311	20240328	153100	9692005	4660	4660	4660	4660	0
312	20240328	153000	9692005	4660	4660	4660	4660	210
313	20240328	152900	8713405	4655	4655	4655	4655	0
314	20240328	152800	8713405	4655	4655	4655	4655	0
315	20240328	152700	8713405	4655	4655	4655	4655	0
316	20240328	152600	8713405	4655	4655	4655	4655	0
317	20240328	152500	8713405	4655	4655	4655	4655	0
318	20240328	152400	8713405	4655	4655	4655	4655	0
319	20240328	152300	8713405	4655	4655	4655	4655	0
320	20240328	152200	8713405	4655	4655	4655	4655	0
321	20240328	152100	8713405	4655	4655	4655	4655	0
322	20240328	152000	8713405	4655	4655	4655	4655	0
323	20240328	151900	8713405	4655	4655	4655	4655	0
324	20240328	151800	8713405	4655	4655	4655	4655	0
325	20240328	151700	8713405	4655	4655	4655	4655	10
326	20240328	151600	8666855	4655	4655	4655	4655	0
327	20240328	151500	8666855	4655	4655	4655	4655	0
328	20240328	151400	8666855	4655	4655	4655	4655	0
329	20240328	151300	8666855	4655	4655	4655	4655	0
330	20240328	151200	8666855	4655	4655	4655	4655	0
331	20240328	151100	8666855	4655	4655	4655	4655	0
332	20240328	151000	8666855	4655	4655	4655	4655	0
333	20240328	150900	8666855	4655	4650	4655	4650	3
334	20240328	150800	8652900	4650	4650	4650	4650	0
335	20240328	150700	8652900	4650	4655	4655	4650	59
336	20240328	150600	8378285	4655	4655	4655	4655	0
337	20240328	150500	8378285	4655	4655	4655	4655	0
338	20240328	150400	8378285	4655	4655	4655	4655	5
339	20240328	150300	8355010	4655	4655	4655	4655	0
340	20240328	150200	8355010	4655	4655	4655	4655	0
341	20240328	150100	8355010	4655	4655	4655	4655	0
342	20240328	150000	8355010	4655	4655	4655	4655	0
343	20240328	145900	8355010	4655	4655	4655	4655	0
344	20240328	145800	8355010	4655	4655	4655	4655	0
345	20240328	145700	8355010	4655	4655	4655	4655	0
346	20240328	145600	8355010	4655	4655	4655	4655	0
347	20240328	145500	8355010	4655	4655	4655	4655	0
348	20240328	145400	8355010	4655	4655	4655	4655	0
349	20240328	145300	8355010	4655	4655	4655	4655	0
350	20240328	145200	8355010	4655	4655	4655	4655	0
351	20240328	145100	8355010	4655	4655	4655	4655	0
352	20240328	145000	8355010	4655	4655	4655	4655	0
353	20240328	144900	8355010	4655	4655	4655	4655	0
354	20240328	144800	8355010	4655	4655	4655	4655	0
355	20240328	144700	8355010	4655	4655	4655	4655	0
356	20240328	144600	8355010	4655	4655	4655	4655	0
357	20240328	144500	8355010	4655	4655	4655	4655	0
358	20240328	144400	8355010	4655	4655	4655	4655	0
359	20240328	144300	8355010	4655	4655	4655	4655	0
360	20240328	144200	8355010	4655	4655	4655	4655	0
361	20240328	144100	8355010	4655	4655	4655	4655	0
362	20240328	144000	8355010	4655	4655	4655	4655	0
363	20240328	143900	8355010	4655	4655	4655	4655	0
364	20240328	143800	8355010	4655	4655	4655	4655	0
365	20240328	143700	8355010	4655	4655	4655	4655	0
366	20240328	143600	8355010	4655	4655	4655	4655	0
367	20240328	143500	8355010	4655	4655	4655	4655	0
368	20240328	143400	8355010	4655	4655	4655	4655	0
369	20240328	143300	8355010	4655	4655	4655	4655	0
370	20240328	143200	8355010	4655	4655	4655	4655	0
371	20240328	143100	8355010	4655	4655	4655	4655	0
372	20240328	143000	8355010	4655	4655	4655	4655	0
373	20240328	142900	8355010	4655	4655	4655	4655	0
374	20240328	142800	8355010	4655	4655	4655	4655	0
375	20240328	142700	8355010	4655	4655	4655	4655	1
376	20240328	142600	8350355	4655	4655	4655	4655	0
377	20240328	142500	8350355	4655	4655	4655	4655	150
378	20240328	142400	7652105	4655	4655	4655	4655	0
379	20240328	142300	7652105	4655	4655	4655	4655	0
380	20240328	142200	7652105	4655	4655	4655	4655	0
381	20240328	142100	7652105	4655	4655	4655	4655	0
382	20240328	142000	7652105	4655	4655	4655	4655	0
383	20240328	141900	7652105	4655	4655	4655	4655	0
384	20240328	141800	7652105	4655	4655	4655	4655	0
385	20240328	141700	7652105	4655	4655	4655	4655	0
386	20240328	141600	7652105	4655	4655	4655	4655	0
387	20240328	141500	7652105	4655	4655	4655	4655	2
388	20240328	141400	7642795	4665	4665	4665	4665	0
389	20240328	141300	7642795	4665	4665	4665	4665	0
390	20240328	141200	7642795	4665	4665	4665	4665	0
391	20240328	141100	7642795	4665	4665	4665	4665	0
392	20240328	141000	7642795	4665	4665	4665	4665	1
393	20240328	140900	7638130	4650	4650	4650	4650	0
394	20240328	140800	7638130	4650	4650	4650	4650	0
395	20240328	140700	7638130	4650	4650	4650	4650	0
396	20240328	140600	7638130	4650	4650	4650	4650	0
397	20240328	140500	7638130	4650	4650	4650	4650	0
398	20240328	140400	7638130	4650	4650	4650	4650	0
399	20240328	140300	7638130	4650	4650	4650	4650	0
400	20240328	140200	7638130	4650	4650	4650	4650	380
401	20240328	140100	5871130	4665	4665	4665	4665	0
402	20240328	140000	5871130	4665	4665	4665	4665	2
403	20240328	135900	5861800	4665	4665	4665	4665	0
404	20240328	135800	5861800	4665	4665	4665	4665	0
405	20240328	135700	5861800	4665	4665	4665	4665	0
406	20240328	135600	5861800	4665	4665	4665	4665	0
407	20240328	135500	5861800	4665	4665	4665	4665	10
408	20240328	135400	5815150	4665	4665	4665	4665	10
409	20240328	135300	5768500	4665	4665	4665	4665	0
410	20240328	135200	5768500	4665	4665	4665	4665	0
411	20240328	135100	5768500	4665	4665	4665	4665	0
412	20240328	135000	5768500	4665	4665	4665	4665	0
413	20240328	134900	5768500	4665	4665	4665	4665	0
414	20240328	134800	5768500	4665	4665	4665	4665	0
415	20240328	134700	5768500	4665	4665	4665	4665	0
416	20240328	134600	5768500	4665	4665	4665	4665	0
417	20240328	134500	5768500	4665	4665	4665	4665	0
418	20240328	134400	5768500	4665	4665	4665	4665	0
419	20240328	134300	5768500	4665	4665	4665	4665	0
420	20240328	134200	5768500	4665	4665	4665	4665	0
421	20240328	134100	5768500	4665	4665	4665	4665	0
422	20240328	134000	5768500	4665	4665	4665	4665	0
423	20240328	133900	5768500	4665	4665	4665	4665	0
424	20240328	133800	5768500	4665	4665	4665	4665	0
425	20240328	133700	5768500	4665	4665	4665	4665	0
426	20240328	133600	5768500	4665	4665	4665	4665	0
427	20240328	133500	5768500	4665	4665	4665	4665	0
428	20240328	133400	5768500	4665	4665	4665	4665	0
429	20240328	133300	5768500	4665	4665	4665	4665	0
430	20240328	133200	5768500	4665	4665	4665	4665	0
431	20240328	133100	5768500	4665	4665	4665	4665	0
432	20240328	133000	5768500	4665	4665	4665	4665	0
433	20240328	132900	5768500	4665	4665	4665	4665	0
434	20240328	132800	5768500	4665	4665	4665	4665	0
435	20240328	132700	5768500	4665	4665	4665	4665	0
436	20240328	132600	5768500	4665	4665	4665	4665	0
437	20240328	132500	5768500	4665	4665	4665	4665	0
438	20240328	132400	5768500	4665	4665	4665	4665	0
439	20240328	132300	5768500	4665	4665	4665	4665	0
440	20240328	132200	5768500	4665	4665	4665	4665	0
441	20240328	132100	5768500	4665	4665	4665	4665	0
442	20240328	132000	5768500	4665	4665	4665	4665	0
443	20240328	131900	5768500	4665	4665	4665	4665	0
444	20240328	131800	5768500	4665	4665	4665	4665	0
445	20240328	131700	5768500	4665	4665	4665	4665	0
446	20240328	131600	5768500	4665	4665	4665	4665	0
447	20240328	131500	5768500	4665	4665	4665	4665	0
448	20240328	131400	5768500	4665	4665	4665	4665	0
449	20240328	131300	5768500	4665	4665	4665	4665	0
450	20240328	131200	5768500	4665	4665	4665	4665	0
451	20240328	131100	5768500	4665	4665	4665	4665	0
452	20240328	131000	5768500	4665	4665	4665	4665	0
453	20240328	130900	5768500	4665	4665	4665	4665	0
454	20240328	130800	5768500	4665	4665	4665	4665	0
455	20240328	130700	5768500	4665	4665	4665	4665	0
456	20240328	130600	5768500	4665	4665	4665	4665	0
457	20240328	130500	5768500	4665	4665	4665	4665	0
458	20240328	130400	5768500	4665	4665	4665	4665	0
459	20240328	130300	5768500	4665	4665	4665	4665	0
460	20240328	130200	5768500	4665	4665	4665	4665	0
461	20240328	130100	5768500	4665	4665	4665	4665	0
462	20240328	130000	5768500	4665	4665	4665	4665	0
463	20240328	125900	5768500	4665	4665	4665	4665	0
464	20240328	125800	5768500	4665	4665	4665	4665	0
465	20240328	125700	5768500	4665	4665	4665	4665	0
466	20240328	125600	5768500	4665	4665	4665	4665	0
467	20240328	125500	5768500	4665	4665	4665	4665	0
468	20240328	125400	5768500	4665	4665	4665	4665	0
469	20240328	125300	5768500	4665	4665	4665	4665	0
470	20240328	125200	5768500	4665	4665	4665	4665	0
471	20240328	125100	5768500	4665	4665	4665	4665	0
472	20240328	125000	5768500	4665	4665	4665	4665	0
473	20240328	124900	5768500	4665	4665	4665	4665	0
474	20240328	124800	5768500	4665	4665	4665	4665	0
475	20240328	124700	5768500	4665	4665	4665	4665	10
476	20240328	124600	5721850	4665	4665	4665	4665	0
477	20240328	124500	5721850	4665	4665	4665	4665	0
478	20240328	124400	5721850	4665	4665	4665	4665	0
479	20240328	124300	5721850	4665	4665	4665	4665	0
480	20240328	124200	5721850	4665	4665	4665	4665	0
481	20240328	124100	5721850	4665	4665	4665	4665	0
482	20240328	124000	5721850	4665	4665	4665	4665	0
483	20240328	123900	5721850	4665	4665	4665	4665	0
484	20240328	123800	5721850	4665	4665	4665	4665	0
485	20240328	123700	5721850	4665	4665	4665	4665	0
486	20240328	123600	5721850	4665	4665	4665	4665	0
487	20240328	123500	5721850	4665	4665	4665	4665	0
488	20240328	123400	5721850	4665	4665	4665	4665	20
489	20240328	123300	5628550	4665	4665	4665	4665	0
490	20240328	123200	5628550	4665	4665	4665	4665	0
491	20240328	123100	5628550	4665	4665	4665	4665	0
492	20240328	123000	5628550	4665	4665	4665	4665	0
493	20240328	122900	5628550	4665	4665	4665	4665	0
494	20240328	122800	5628550	4665	4665	4665	4665	0
495	20240328	122700	5628550	4665	4665	4665	4665	0
496	20240328	122600	5628550	4665	4665	4665	4665	0
497	20240328	122500	5628550	4665	4665	4665	4665	35
498	20240328	122400	5465275	4665	4665	4665	4665	0
499	20240328	122300	5465275	4665	4665	4665	4665	0
500	20240328	122200	5465275	4665	4665	4665	4665	0
501	20240328	122100	5465275	4665	4665	4665	4665	0
502	20240328	122000	5465275	4665	4665	4665	4665	0
503	20240328	121900	5465275	4665	4665	4665	4665	0
504	20240328	121800	5465275	4665	4665	4665	4665	0
505	20240328	121700	5465275	4665	4665	4665	4665	0
506	20240328	121600	5465275	4665	4665	4665	4665	0
507	20240328	121500	5465275	4665	4665	4665	4665	0
508	20240328	121400	5465275	4665	4665	4665	4665	0
509	20240328	121300	5465275	4665	4665	4665	4665	0
510	20240328	121200	5465275	4665	4665	4665	4665	0
511	20240328	121100	5465275	4665	4665	4665	4665	0
512	20240328	121000	5465275	4665	4665	4665	4665	0
513	20240328	120900	5465275	4665	4665	4665	4665	0
514	20240328	120800	5465275	4665	4665	4665	4665	0
515	20240328	120700	5465275	4665	4665	4665	4665	0
516	20240328	120600	5465275	4665	4665	4665	4665	0
517	20240328	120500	5465275	4665	4665	4665	4665	0
518	20240328	120400	5465275	4665	4665	4665	4665	0
519	20240328	120300	5465275	4665	4665	4665	4665	0
520	20240328	120200	5465275	4665	4665	4665	4665	0
521	20240328	120100	5465275	4665	4665	4665	4665	0
522	20240328	120000	5465275	4665	4665	4665	4665	0
523	20240328	115900	5465275	4665	4665	4665	4665	0
524	20240328	115800	5465275	4665	4665	4665	4665	0
525	20240328	115700	5465275	4665	4665	4665	4665	0
526	20240328	115600	5465275	4665	4665	4665	4665	1
527	20240328	115500	5460610	4665	4665	4665	4665	0
528	20240328	115400	5460610	4665	4665	4665	4665	0
529	20240328	115300	5460610	4665	4665	4665	4665	0
530	20240328	115200	5460610	4665	4665	4665	4665	0
531	20240328	115100	5460610	4665	4665	4665	4665	0
532	20240328	115000	5460610	4665	4665	4665	4665	0
533	20240328	114900	5460610	4665	4665	4665	4665	0
534	20240328	114800	5460610	4665	4665	4665	4665	0
535	20240328	114700	5460610	4665	4665	4665	4665	0
536	20240328	114600	5460610	4665	4665	4665	4665	0
537	20240328	114500	5460610	4665	4665	4665	4665	0
538	20240328	114400	5460610	4665	4665	4665	4665	0
539	20240328	114300	5460610	4665	4665	4665	4665	0
540	20240328	114200	5460610	4665	4665	4665	4665	0
541	20240328	114100	5460610	4665	4665	4665	4665	43
542	20240328	114000	5260015	4650	4650	4650	4650	59
543	20240328	113900	4985665	4650	4650	4650	4650	0
544	20240328	113800	4985665	4650	4650	4650	4650	0
545	20240328	113700	4985665	4650	4650	4650	4650	0
546	20240328	113600	4985665	4650	4650	4650	4650	0
547	20240328	113500	4985665	4650	4650	4650	4650	0
548	20240328	113400	4985665	4650	4650	4650	4650	0
549	20240328	113300	4985665	4650	4650	4650	4650	0
550	20240328	113200	4985665	4650	4650	4650	4650	0
551	20240328	113100	4985665	4650	4650	4650	4650	0
552	20240328	113000	4985665	4650	4650	4650	4650	0
553	20240328	112900	4985665	4650	4650	4650	4650	0
554	20240328	112800	4985665	4650	4650	4650	4650	0
555	20240328	112700	4985665	4650	4650	4650	4650	0
556	20240328	112600	4985665	4650	4650	4650	4650	7
557	20240328	112500	4953115	4670	4670	4670	4670	0
558	20240328	112400	4953115	4670	4670	4670	4670	0
559	20240328	112300	4953115	4670	4670	4670	4670	0
560	20240328	112200	4953115	4670	4670	4670	4670	0
561	20240328	112100	4953115	4670	4670	4670	4670	0
562	20240328	112000	4953115	4670	4670	4670	4670	0
563	20240328	111900	4953115	4670	4670	4670	4670	0
564	20240328	111800	4953115	4670	4670	4670	4670	0
565	20240328	111700	4953115	4670	4670	4670	4670	0
566	20240328	111600	4953115	4670	4670	4670	4670	0
567	20240328	111500	4953115	4670	4670	4670	4670	0
568	20240328	111400	4953115	4670	4670	4670	4670	0
569	20240328	111300	4953115	4670	4670	4670	4670	0
570	20240328	111200	4953115	4670	4670	4670	4670	0
571	20240328	111100	4953115	4670	4670	4670	4670	0
572	20240328	111000	4953115	4670	4670	4670	4670	0
573	20240328	110900	4953115	4670	4670	4670	4670	0
574	20240328	110800	4953115	4670	4670	4670	4670	0
575	20240328	110700	4953115	4670	4670	4670	4670	0
576	20240328	110600	4953115	4670	4670	4670	4670	0
577	20240328	110500	4953115	4670	4670	4670	4670	0
578	20240328	110400	4953115	4670	4670	4670	4670	0
579	20240328	110300	4953115	4670	4670	4670	4670	0
580	20240328	110200	4953115	4670	4670	4670	4670	0
581	20240328	110100	4953115	4670	4670	4670	4670	0
582	20240328	110000	4953115	4670	4670	4670	4670	0
583	20240328	105900	4953115	4670	4670	4670	4670	0
584	20240328	105800	4953115	4670	4670	4670	4670	0
585	20240328	105700	4953115	4670	4670	4670	4670	0
586	20240328	105600	4953115	4670	4670	4670	4670	0
587	20240328	105500	4953115	4670	4670	4670	4670	0
588	20240328	105400	4953115	4670	4670	4670	4670	0
589	20240328	105300	4953115	4670	4670	4670	4670	0
590	20240328	105200	4953115	4670	4670	4670	4670	0
591	20240328	105100	4953115	4670	4670	4670	4670	0
592	20240328	105000	4953115	4670	4670	4670	4670	0
593	20240328	104900	4953115	4670	4670	4670	4670	0
594	20240328	104800	4953115	4670	4670	4670	4670	0
595	20240328	104700	4953115	4670	4670	4670	4670	0
596	20240328	104600	4953115	4670	4670	4670	4670	0
597	20240328	104500	4953115	4670	4670	4670	4670	0
598	20240328	104400	4953115	4670	4670	4670	4670	0
599	20240328	104300	4953115	4670	4670	4670	4670	0
600	20240328	104200	4953115	4670	4670	4670	4670	0
601	20240328	104100	4953115	4670	4670	4670	4670	0
602	20240328	104000	4953115	4670	4670	4670	4670	0
603	20240328	103900	4953115	4670	4670	4670	4670	0
604	20240328	103800	4953115	4670	4670	4670	4670	0
605	20240328	103700	4953115	4670	4670	4670	4670	0
606	20240328	103600	4953115	4670	4670	4670	4670	0
607	20240328	103500	4953115	4670	4670	4670	4670	0
608	20240328	103400	4953115	4670	4670	4670	4670	0
609	20240328	103300	4953115	4670	4670	4670	4670	0
610	20240328	103200	4953115	4670	4670	4670	4670	0
611	20240328	103100	4953115	4670	4670	4670	4670	0
612	20240328	103000	4953115	4670	4670	4670	4670	0
613	20240328	102900	4953115	4670	4670	4670	4670	0
614	20240328	102800	4953115	4670	4670	4670	4670	0
615	20240328	102700	4953115	4670	4670	4670	4670	0
616	20240328	102600	4953115	4670	4670	4670	4670	0
617	20240328	102500	4953115	4670	4670	4670	4670	0
618	20240328	102400	4953115	4670	4670	4670	4670	10
619	20240328	102300	4906415	4670	4670	4670	4670	0
620	20240328	102200	4906415	4670	4670	4670	4670	0
621	20240328	102100	4906415	4670	4670	4670	4670	0
622	20240328	102000	4906415	4670	4670	4670	4670	0
623	20240328	101900	4906415	4670	4670	4670	4670	0
624	20240328	101800	4906415	4670	4670	4670	4670	0
625	20240328	101700	4906415	4670	4670	4670	4670	0
626	20240328	101600	4906415	4670	4670	4670	4670	0
627	20240328	101500	4906415	4670	4670	4670	4670	0
628	20240328	101400	4906415	4670	4670	4670	4670	0
629	20240328	101300	4906415	4670	4670	4670	4670	0
630	20240328	101200	4906415	4670	4670	4670	4670	0
631	20240328	101100	4906415	4670	4670	4670	4670	0
632	20240328	101000	4906415	4670	4670	4670	4670	0
633	20240328	100900	4906415	4670	4670	4670	4670	0
634	20240328	100800	4906415	4670	4670	4670	4670	30
635	20240328	100700	4766315	4670	4670	4670	4670	0
636	20240328	100600	4766315	4670	4670	4670	4670	0
637	20240328	100500	4766315	4670	4670	4670	4670	0
638	20240328	100400	4766315	4670	4670	4670	4670	0
639	20240328	100300	4766315	4670	4670	4670	4670	0
640	20240328	100200	4766315	4670	4670	4670	4670	0
641	20240328	100100	4766315	4670	4670	4670	4670	0
642	20240328	100000	4766315	4670	4670	4670	4670	0
643	20240328	095900	4766315	4670	4670	4670	4670	0
644	20240328	095800	4766315	4670	4670	4670	4670	0
645	20240328	095700	4766315	4670	4670	4670	4670	0
646	20240328	095600	4766315	4670	4670	4670	4670	0
647	20240328	095500	4766315	4670	4670	4670	4670	0
648	20240328	095400	4766315	4670	4670	4670	4670	0
649	20240328	095300	4766315	4670	4670	4670	4670	0
650	20240328	095200	4766315	4670	4670	4670	4670	1
651	20240328	095100	4761645	4695	4695	4695	4695	0
652	20240328	095000	4761645	4695	4695	4695	4695	0
653	20240328	094900	4761645	4695	4695	4695	4695	0
654	20240328	094800	4761645	4695	4695	4695	4695	0
655	20240328	094700	4761645	4695	4695	4695	4695	0
656	20240328	094600	4761645	4695	4695	4695	4695	0
657	20240328	094500	4761645	4695	4695	4695	4695	0
658	20240328	094400	4761645	4695	4695	4695	4695	1
659	20240328	094300	4756950	4650	4650	4650	4650	0
660	20240328	094200	4756950	4650	4650	4650	4650	0
661	20240328	094100	4756950	4650	4650	4650	4650	0
662	20240328	094000	4756950	4650	4650	4650	4650	0
663	20240328	093900	4756950	4650	4650	4650	4650	0
664	20240328	093800	4756950	4650	4650	4650	4650	0
665	20240328	093700	4756950	4650	4650	4650	4650	0
666	20240328	093600	4756950	4650	4650	4650	4650	0
667	20240328	093500	4756950	4650	4650	4650	4650	0
668	20240328	093400	4756950	4650	4650	4650	4650	0
669	20240328	093300	4756950	4650	4650	4650	4650	0
670	20240328	093200	4756950	4650	4650	4650	4650	683
671	20240328	093100	1581000	4650	4650	4650	4650	200
672	20240328	093000	651000	4650	4650	4650	4650	0
673	20240328	092900	651000	4650	4650	4650	4650	0
674	20240328	092800	651000	4650	4650	4650	4650	0
675	20240328	092700	651000	4650	4650	4650	4650	0
676	20240328	092600	651000	4650	4650	4650	4650	0
677	20240328	092500	651000	4650	4650	4650	4650	0
678	20240328	092400	651000	4650	4650	4650	4650	0
679	20240328	092300	651000	4650	4650	4650	4650	0
680	20240328	092200	651000	4650	4650	4650	4650	38
681	20240328	092100	474300	4650	4650	4650	4650	0
682	20240328	092000	474300	4650	4650	4650	4650	100
683	20240328	091900	9300	4650	4650	4650	4650	0
684	20240328	091800	9300	4650	4650	4650	4650	2
685	20240328	091700	0	4645	4645	4645	4645	0
686	20240328	091600	0	4645	4645	4645	4645	0
687	20240328	091500	0	4645	4645	4645	4645	0
688	20240328	091400	0	4645	4645	4645	4645	0
689	20240328	091300	0	4645	4645	4645	4645	0
690	20240328	091200	0	4645	4645	4645	4645	0
691	20240328	091100	0	4645	4645	4645	4645	0
692	20240328	091000	0	4645	4645	4645	4645	0
693	20240328	090900	0	4645	4645	4645	4645	0
694	20240328	090800	0	4645	4645	4645	4645	0
695	20240328	090700	0	4645	4645	4645	4645	0
696	20240328	090600	0	4645	4645	4645	4645	0
697	20240328	090500	0	4645	4645	4645	4645	0
698	20240328	090400	0	4645	4645	4645	4645	0
699	20240328	090300	0	4645	4645	4645	4645	0
700	20240328	090200	0	4645	4645	4645	4645	0
701	20240328	090100	0	4645	4645	4645	4645	0
702	20240328	090000	0	4645	4645	4645	4645	0