KissMeData/053260/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	192100	67502410	5040	5040	5040	5040	166
3	20240328	192000	67502410	5040	5040	5040	5040	0
4	20240328	191900	67502410	5040	5040	5040	5040	0
5	20240328	191800	67502410	5040	5040	5040	5040	0
6	20240328	191700	67502410	5040	5040	5040	5040	0
7	20240328	191600	67502410	5040	5040	5040	5040	0
8	20240328	191500	67502410	5040	5040	5040	5040	0
9	20240328	191400	67502410	5040	5040	5040	5040	0
10	20240328	191300	67502410	5040	5040	5040	5040	0
11	20240328	191200	67502410	5040	5040	5040	5040	0
12	20240328	191100	67502410	5040	5040	5040	5040	0
13	20240328	191000	67502410	5040	5040	5040	5040	0
14	20240328	190900	67502410	5040	5040	5040	5040	0
15	20240328	190800	67502410	5040	5040	5040	5040	0
16	20240328	190700	67502410	5040	5040	5040	5040	0
17	20240328	190600	67502410	5040	5040	5040	5040	0
18	20240328	190500	67502410	5040	5040	5040	5040	0
19	20240328	190400	67502410	5040	5040	5040	5040	0
20	20240328	190300	67502410	5040	5040	5040	5040	0
21	20240328	190200	67502410	5040	5040	5040	5040	0
22	20240328	190100	67502410	5040	5040	5040	5040	0
23	20240328	190000	67502410	5040	5040	5040	5040	0
24	20240328	185900	67502410	5040	5040	5040	5040	0
25	20240328	185800	67502410	5040	5040	5040	5040	0
26	20240328	185700	67502410	5040	5040	5040	5040	0
27	20240328	185600	67502410	5040	5040	5040	5040	0
28	20240328	185500	67502410	5040	5040	5040	5040	0
29	20240328	185400	67502410	5040	5040	5040	5040	0
30	20240328	185300	67502410	5040	5040	5040	5040	0
31	20240328	185200	67502410	5040	5040	5040	5040	0
32	20240328	185100	67502410	5040	5040	5040	5040	166
33	20240328	185000	67502410	5040	5040	5040	5040	0
34	20240328	184900	67502410	5040	5040	5040	5040	0
35	20240328	184800	67502410	5040	5040	5040	5040	0
36	20240328	184700	67502410	5040	5040	5040	5040	0
37	20240328	184600	67502410	5040	5040	5040	5040	0
38	20240328	184500	67502410	5040	5040	5040	5040	0
39	20240328	184400	67502410	5040	5040	5040	5040	0
40	20240328	184300	67502410	5040	5040	5040	5040	0
41	20240328	184200	67502410	5040	5040	5040	5040	0
42	20240328	184100	67502410	5040	5040	5040	5040	0
43	20240328	184000	67502410	5040	5040	5040	5040	0
44	20240328	183900	67502410	5040	5040	5040	5040	0
45	20240328	183800	67502410	5040	5040	5040	5040	0
46	20240328	183700	67502410	5040	5040	5040	5040	0
47	20240328	183600	67502410	5040	5040	5040	5040	0
48	20240328	183500	67502410	5040	5040	5040	5040	0
49	20240328	183400	67502410	5040	5040	5040	5040	0
50	20240328	183300	67502410	5040	5040	5040	5040	0
51	20240328	183200	67502410	5040	5040	5040	5040	0
52	20240328	183100	67502410	5040	5040	5040	5040	0
53	20240328	183000	67502410	5040	5040	5040	5040	0
54	20240328	182900	67502410	5040	5040	5040	5040	0
55	20240328	182800	67502410	5040	5040	5040	5040	0
56	20240328	182700	67502410	5040	5040	5040	5040	0
57	20240328	182600	67502410	5040	5040	5040	5040	0
58	20240328	182500	67502410	5040	5040	5040	5040	0
59	20240328	182400	67502410	5040	5040	5040	5040	0
60	20240328	182300	67502410	5040	5040	5040	5040	0
61	20240328	182200	67502410	5040	5040	5040	5040	0
62	20240328	182100	67502410	5040	5040	5040	5040	166
63	20240328	182000	67502410	5040	5040	5040	5040	0
64	20240328	181900	67502410	5040	5040	5040	5040	0
65	20240328	181800	67502410	5040	5040	5040	5040	0
66	20240328	181700	67502410	5040	5040	5040	5040	0
67	20240328	181600	67502410	5040	5040	5040	5040	0
68	20240328	181500	67502410	5040	5040	5040	5040	0
69	20240328	181400	67502410	5040	5040	5040	5040	0
70	20240328	181300	67502410	5040	5040	5040	5040	0
71	20240328	181200	67502410	5040	5040	5040	5040	0
72	20240328	181100	67502410	5040	5040	5040	5040	0
73	20240328	181000	67502410	5040	5040	5040	5040	0
74	20240328	180900	67502410	5040	5040	5040	5040	0
75	20240328	180800	67502410	5040	5040	5040	5040	0
76	20240328	180700	67502410	5040	5040	5040	5040	0
77	20240328	180600	67502410	5040	5040	5040	5040	0
78	20240328	180500	67502410	5040	5040	5040	5040	0
79	20240328	180400	67502410	5040	5040	5040	5040	0
80	20240328	180300	67502410	5040	5040	5040	5040	0
81	20240328	180200	67502410	5040	5040	5040	5040	0
82	20240328	180100	67502410	5040	5040	5040	5040	0
83	20240328	180000	67502410	5040	5040	5040	5040	0
84	20240328	175900	67502410	5040	5040	5040	5040	0
85	20240328	175800	67502410	5040	5040	5040	5040	0
86	20240328	175700	67502410	5040	5040	5040	5040	0
87	20240328	175600	67502410	5040	5040	5040	5040	0
88	20240328	175500	67502410	5040	5040	5040	5040	0
89	20240328	175400	67502410	5040	5040	5040	5040	0
90	20240328	175300	67502410	5040	5040	5040	5040	0
91	20240328	175200	67502410	5040	5040	5040	5040	0
92	20240328	175100	67502410	5040	5040	5040	5040	166
93	20240328	175000	67502410	5040	5040	5040	5040	0
94	20240328	174900	67502410	5040	5040	5040	5040	0
95	20240328	174800	67502410	5040	5040	5040	5040	0
96	20240328	174700	67502410	5040	5040	5040	5040	0
97	20240328	174600	67502410	5040	5040	5040	5040	0
98	20240328	174500	67502410	5040	5040	5040	5040	0
99	20240328	174400	67502410	5040	5040	5040	5040	0
100	20240328	174300	67502410	5040	5040	5040	5040	0
101	20240328	174200	67502410	5040	5040	5040	5040	0
102	20240328	174100	67502410	5040	5040	5040	5040	0
103	20240328	174000	67502410	5040	5040	5040	5040	0
104	20240328	173900	67502410	5040	5040	5040	5040	0
105	20240328	173800	67502410	5040	5040	5040	5040	0
106	20240328	173700	67502410	5040	5040	5040	5040	0
107	20240328	173600	67502410	5040	5040	5040	5040	0
108	20240328	173500	67502410	5040	5040	5040	5040	0
109	20240328	173400	67502410	5040	5040	5040	5040	0
110	20240328	173300	67502410	5040	5040	5040	5040	0
111	20240328	173200	67502410	5040	5040	5040	5040	0
112	20240328	173100	67502410	5040	5040	5040	5040	0
113	20240328	173000	67502410	5040	5040	5040	5040	0
114	20240328	172900	67502410	5040	5040	5040	5040	0
115	20240328	172800	67502410	5040	5040	5040	5040	0
116	20240328	172700	67502410	5040	5040	5040	5040	0
117	20240328	172600	67502410	5040	5040	5040	5040	0
118	20240328	172500	67502410	5040	5040	5040	5040	0
119	20240328	172400	67502410	5040	5040	5040	5040	0
120	20240328	172300	67502410	5040	5040	5040	5040	0
121	20240328	172200	67502410	5040	5040	5040	5040	0
122	20240328	172100	67502410	5040	5040	5040	5040	166
123	20240328	172000	67502410	5040	5040	5040	5040	0
124	20240328	171900	67502410	5040	5040	5040	5040	0
125	20240328	171800	67502410	5040	5040	5040	5040	0
126	20240328	171700	67502410	5040	5040	5040	5040	0
127	20240328	171600	67502410	5040	5040	5040	5040	0
128	20240328	171500	67502410	5040	5040	5040	5040	0
129	20240328	171400	67502410	5040	5040	5040	5040	0
130	20240328	171300	67502410	5040	5040	5040	5040	0
131	20240328	171200	67502410	5040	5040	5040	5040	0
132	20240328	171100	67502410	5040	5040	5040	5040	0
133	20240328	171000	67502410	5040	5040	5040	5040	0
134	20240328	170900	67502410	5040	5040	5040	5040	0
135	20240328	170800	67502410	5040	5040	5040	5040	0
136	20240328	170700	67502410	5040	5040	5040	5040	0
137	20240328	170600	67502410	5040	5040	5040	5040	0
138	20240328	170500	67502410	5040	5040	5040	5040	0
139	20240328	170400	67502410	5040	5040	5040	5040	0
140	20240328	170300	67502410	5040	5040	5040	5040	0
141	20240328	170200	67502410	5040	5040	5040	5040	0
142	20240328	170100	67502410	5040	5040	5040	5040	0
143	20240328	170000	67502410	5040	5040	5040	5040	0
144	20240328	165900	67502410	5040	5040	5040	5040	0
145	20240328	165800	67502410	5040	5040	5040	5040	0
146	20240328	165700	67502410	5040	5040	5040	5040	0
147	20240328	165600	67502410	5040	5040	5040	5040	0
148	20240328	165500	67502410	5040	5040	5040	5040	0
149	20240328	165400	67502410	5040	5040	5040	5040	0
150	20240328	165300	67502410	5040	5040	5040	5040	0
151	20240328	165200	67502410	5040	5040	5040	5040	0
152	20240328	165100	67502410	5040	5040	5040	5040	166
153	20240328	165000	67502410	5040	5040	5040	5040	0
154	20240328	164900	67502410	5040	5040	5040	5040	0
155	20240328	164800	67502410	5040	5040	5040	5040	0
156	20240328	164700	67502410	5040	5040	5040	5040	0
157	20240328	164600	67502410	5040	5040	5040	5040	0
158	20240328	164500	67502410	5040	5040	5040	5040	0
159	20240328	164400	67502410	5040	5040	5040	5040	0
160	20240328	164300	67502410	5040	5040	5040	5040	0
161	20240328	164200	67502410	5040	5040	5040	5040	0
162	20240328	164100	67502410	5040	5040	5040	5040	0
163	20240328	164000	67502410	5040	5040	5040	5040	0
164	20240328	163900	67502410	5040	5040	5040	5040	0
165	20240328	163800	67502410	5040	5040	5040	5040	0
166	20240328	163700	67502410	5040	5040	5040	5040	0
167	20240328	163600	67502410	5040	5040	5040	5040	0
168	20240328	163500	67502410	5040	5040	5040	5040	0
169	20240328	163400	67502410	5040	5040	5040	5040	0
170	20240328	163300	67502410	5040	5040	5040	5040	0
171	20240328	163200	67502410	5040	5040	5040	5040	0
172	20240328	163100	67502410	5040	5040	5040	5040	0
173	20240328	163000	67502410	5040	5040	5040	5040	0
174	20240328	162900	67502410	5040	5040	5040	5040	0
175	20240328	162800	67502410	5040	5040	5040	5040	0
176	20240328	162700	67502410	5040	5040	5040	5040	0
177	20240328	162600	67502410	5040	5040	5040	5040	0
178	20240328	162500	67502410	5040	5040	5040	5040	0
179	20240328	162400	67502410	5040	5040	5040	5040	0
180	20240328	162300	67502410	5040	5040	5040	5040	0
181	20240328	162200	67502410	5040	5040	5040	5040	0
182	20240328	162100	67502410	5040	5040	5040	5040	166
183	20240328	162000	67502410	5040	5040	5040	5040	0
184	20240328	161900	67502410	5040	5040	5040	5040	0
185	20240328	161800	67502410	5040	5040	5040	5040	0
186	20240328	161700	67502410	5040	5040	5040	5040	0
187	20240328	161600	67502410	5040	5040	5040	5040	0
188	20240328	161500	67502410	5040	5040	5040	5040	0
189	20240328	161400	67502410	5040	5040	5040	5040	0
190	20240328	161300	67502410	5040	5040	5040	5040	0
191	20240328	161200	67502410	5040	5040	5040	5040	0
192	20240328	161100	67502410	5040	5040	5040	5040	0
193	20240328	161000	67502410	5040	5040	5040	5040	0
194	20240328	160900	67502410	5040	5040	5040	5040	0
195	20240328	160800	67502410	5040	5040	5040	5040	0
196	20240328	160700	67502410	5040	5040	5040	5040	0
197	20240328	160600	67502410	5040	5040	5040	5040	0
198	20240328	160500	67502410	5040	5040	5040	5040	0
199	20240328	160400	67502410	5040	5040	5040	5040	0
200	20240328	160300	67502410	5040	5040	5040	5040	0
201	20240328	160200	67502410	5040	5040	5040	5040	0
202	20240328	160100	67502410	5040	5040	5040	5040	0
203	20240328	160000	67502410	5040	5040	5040	5040	0
204	20240328	155900	67502410	5040	5040	5040	5040	0
205	20240328	155800	67502410	5040	5040	5040	5040	0
206	20240328	155700	67502410	5040	5040	5040	5040	0
207	20240328	155600	67502410	5040	5040	5040	5040	0
208	20240328	155500	67502410	5040	5040	5040	5040	0
209	20240328	155400	67502410	5040	5040	5040	5040	0
210	20240328	155300	67502410	5040	5040	5040	5040	0
211	20240328	155200	67502410	5040	5040	5040	5040	0
212	20240328	155100	67502410	5040	5040	5040	5040	166
213	20240328	155000	67502410	5040	5040	5040	5040	0
214	20240328	154900	67502410	5040	5040	5040	5040	0
215	20240328	154800	67502410	5040	5040	5040	5040	0
216	20240328	154700	67502410	5040	5040	5040	5040	0
217	20240328	154600	67502410	5040	5040	5040	5040	0
218	20240328	154500	67502410	5040	5040	5040	5040	0
219	20240328	154400	67502410	5040	5040	5040	5040	0
220	20240328	154300	67502410	5040	5040	5040	5040	0
221	20240328	154200	67502410	5040	5040	5040	5040	0
222	20240328	154100	67502410	5040	5040	5040	5040	0
223	20240328	154000	67502410	5040	5040	5040	5040	0
224	20240328	153900	67502410	5040	5040	5040	5040	0
225	20240328	153800	67502410	5040	5040	5040	5040	0
226	20240328	153700	67502410	5040	5040	5040	5040	0
227	20240328	153600	67502410	5040	5040	5040	5040	0
228	20240328	153500	67502410	5040	5040	5040	5040	0
229	20240328	153400	67502410	5040	5040	5040	5040	0
230	20240328	153300	67502410	5040	5040	5040	5040	0
231	20240328	153200	67502410	5040	5040	5040	5040	0
232	20240328	153100	67502410	5040	5040	5040	5040	0
233	20240328	153000	67502410	5040	5040	5040	5040	166
234	20240328	152900	66665770	5040	5040	5040	5040	0
235	20240328	152800	66665770	5040	5040	5040	5040	0
236	20240328	152700	66665770	5040	5040	5040	5040	0
237	20240328	152600	66665770	5040	5040	5040	5040	0
238	20240328	152500	66665770	5040	5040	5040	5040	0
239	20240328	152400	66665770	5040	5040	5040	5040	0
240	20240328	152300	66665770	5040	5040	5040	5040	0
241	20240328	152200	66665770	5040	5040	5040	5040	0
242	20240328	152100	66665770	5040	5040	5040	5040	0
243	20240328	152000	66665770	5040	5040	5040	5040	0
244	20240328	151900	66665770	5040	5040	5040	5040	1
245	20240328	151800	66660730	5040	5020	5040	5020	673
246	20240328	151700	63282210	5020	5020	5020	5020	0
247	20240328	151600	63282210	5020	5020	5020	5020	0
248	20240328	151500	63282210	5020	5020	5020	5020	0
249	20240328	151400	63282210	5020	5020	5020	5020	500
250	20240328	151300	60772210	5020	5020	5020	5020	0
251	20240328	151200	60772210	5020	5020	5020	5020	0
252	20240328	151100	60772210	5020	5030	5030	5020	26
253	20240328	151000	60641490	5030	5030	5030	5030	0
254	20240328	150900	60641490	5030	5030	5030	5030	0
255	20240328	150800	60641490	5030	5030	5030	5030	0
256	20240328	150700	60641490	5030	5030	5030	5030	31
257	20240328	150600	60485560	5020	5020	5020	5020	0
258	20240328	150500	60485560	5020	5030	5030	5020	110
259	20240328	150400	59933260	5030	5030	5030	5030	0
260	20240328	150300	59933260	5030	5030	5030	5030	15
261	20240328	150200	59857810	5030	5030	5030	5030	0
262	20240328	150100	59857810	5030	5030	5030	5030	140
263	20240328	150000	59153610	5030	5030	5030	5030	10
264	20240328	145900	59103310	5040	5040	5040	5040	0
265	20240328	145800	59103310	5040	5040	5040	5040	0
266	20240328	145700	59103310	5040	5040	5040	5040	10
267	20240328	145600	59052910	5040	5040	5040	5040	0
268	20240328	145500	59052910	5040	5040	5040	5040	0
269	20240328	145400	59052910	5040	5040	5040	5040	1
270	20240328	145300	59047870	5020	5020	5020	5020	2
271	20240328	145200	59037830	5040	5040	5040	5040	1
272	20240328	145100	59032790	5030	5030	5030	5030	199
273	20240328	145000	58031820	5030	5030	5030	5030	1
274	20240328	144900	58026790	5030	5030	5030	5030	0
275	20240328	144800	58026790	5030	5030	5030	5030	0
276	20240328	144700	58026790	5030	5030	5030	5030	0
277	20240328	144600	58026790	5030	5030	5030	5030	0
278	20240328	144500	58026790	5030	5030	5030	5030	200
279	20240328	144400	57020790	5040	5040	5040	5040	0
280	20240328	144300	57020790	5040	5040	5040	5040	0
281	20240328	144200	57020790	5040	5040	5040	5040	0
282	20240328	144100	57020790	5040	5040	5040	5040	0
283	20240328	144000	57020790	5040	5040	5040	5040	50
284	20240328	143900	56768790	5040	5040	5040	5040	0
285	20240328	143800	56768790	5040	5040	5040	5040	10
286	20240328	143700	56718390	5020	5020	5020	5020	0
287	20240328	143600	56718390	5020	5020	5020	5020	318
288	20240328	143500	55122030	5040	5040	5040	5040	0
289	20240328	143400	55122030	5040	5030	5040	5020	1677
290	20240328	143300	46687670	5030	5030	5030	5030	2
291	20240328	143200	46677610	5030	5030	5030	5030	10
292	20240328	143100	46627310	5020	5020	5020	5020	0
293	20240328	143000	46627310	5020	5020	5020	5020	0
294	20240328	142900	46627310	5020	5020	5020	5020	0
295	20240328	142800	46627310	5020	5020	5020	5020	0
296	20240328	142700	46627310	5020	5020	5020	5020	0
297	20240328	142600	46627310	5020	5020	5020	5020	0
298	20240328	142500	46627310	5020	5020	5020	5020	0
299	20240328	142400	46627310	5020	5030	5030	5020	312
300	20240328	142300	45057960	5020	5020	5020	5020	2
301	20240328	142200	45047920	5020	5020	5020	5020	20
302	20240328	142100	44947520	5020	5020	5020	5020	0
303	20240328	142000	44947520	5020	5020	5020	5020	0
304	20240328	141900	44947520	5020	5020	5020	5020	0
305	20240328	141800	44947520	5020	5020	5020	5020	0
306	20240328	141700	44947520	5020	5020	5020	5020	50
307	20240328	141600	44696520	5020	5020	5020	5020	50
308	20240328	141500	44445520	5030	5030	5030	5030	1
309	20240328	141400	44440490	5030	5030	5030	5030	0
310	20240328	141300	44440490	5030	5030	5030	5030	2
311	20240328	141200	44430430	5030	5030	5030	5030	2
312	20240328	141100	44420370	5030	5030	5030	5030	2
313	20240328	141000	44410310	5030	5030	5030	5030	1
314	20240328	140900	44405280	5030	5030	5030	5030	0
315	20240328	140800	44405280	5030	5030	5030	5030	0
316	20240328	140700	44405280	5030	5030	5030	5030	0
317	20240328	140600	44405280	5030	5030	5030	5030	1
318	20240328	140500	44400250	5030	5030	5030	5030	0
319	20240328	140400	44400250	5030	5030	5030	5030	1
320	20240328	140300	44395220	5030	5030	5030	5030	0
321	20240328	140200	44395220	5030	5030	5030	5030	0
322	20240328	140100	44395220	5030	5030	5030	5030	0
323	20240328	140000	44395220	5030	5030	5030	5030	10
324	20240328	135900	44344920	5030	5030	5030	5030	0
325	20240328	135800	44344920	5030	5030	5030	5030	21
326	20240328	135700	44239290	5030	5030	5030	5030	0
327	20240328	135600	44239290	5030	5040	5040	5030	21
328	20240328	135500	44133650	5030	5030	5030	5030	3
329	20240328	135400	44118560	5030	5030	5030	5030	0
330	20240328	135300	44118560	5030	5030	5030	5030	0
331	20240328	135200	44118560	5030	5030	5030	5030	1432
332	20240328	135100	36915600	5040	5040	5040	5040	0
333	20240328	135000	36915600	5040	5040	5040	5040	82
334	20240328	134900	36502320	5050	5050	5050	5050	0
335	20240328	134800	36502320	5050	5050	5050	5050	0
336	20240328	134700	36502320	5050	5050	5050	5050	0
337	20240328	134600	36502320	5050	5050	5050	5050	0
338	20240328	134500	36502320	5050	5050	5050	5050	0
339	20240328	134400	36502320	5050	5050	5050	5050	0
340	20240328	134300	36502320	5050	5050	5050	5050	0
341	20240328	134200	36502320	5050	5050	5050	5050	0
342	20240328	134100	36502320	5050	5050	5050	5050	0
343	20240328	134000	36502320	5050	5050	5050	5050	0
344	20240328	133900	36502320	5050	5050	5050	5050	19
345	20240328	133800	36406370	5050	5050	5050	5050	0
346	20240328	133700	36406370	5050	5050	5050	5050	0
347	20240328	133600	36406370	5050	5050	5050	5050	0
348	20240328	133500	36406370	5050	5050	5050	5050	0
349	20240328	133400	36406370	5050	5050	5050	5050	1
350	20240328	133300	36401320	5050	5050	5050	5050	79
351	20240328	133200	36002370	5050	5050	5050	5050	1
352	20240328	133100	35997320	5050	5050	5050	5050	0
353	20240328	133000	35997320	5050	5050	5050	5050	0
354	20240328	132900	35997320	5050	5050	5050	5050	0
355	20240328	132800	35997320	5050	5050	5050	5050	1
356	20240328	132700	35992270	5050	5050	5050	5050	0
357	20240328	132600	35992270	5050	5050	5050	5050	0
358	20240328	132500	35992270	5050	5050	5050	5050	1
359	20240328	132400	35987220	5050	5050	5050	5050	0
360	20240328	132300	35987220	5050	5050	5050	5050	0
361	20240328	132200	35987220	5050	5050	5050	5050	0
362	20240328	132100	35987220	5050	5050	5050	5050	0
363	20240328	132000	35987220	5050	5050	5050	5050	0
364	20240328	131900	35987220	5050	5050	5050	5050	0
365	20240328	131800	35987220	5050	5050	5050	5050	0
366	20240328	131700	35987220	5050	5050	5050	5050	1
367	20240328	131600	35982170	5040	5040	5040	5040	0
368	20240328	131500	35982170	5040	5040	5040	5040	0
369	20240328	131400	35982170	5040	5040	5040	5040	0
370	20240328	131300	35982170	5040	5040	5040	5040	0
371	20240328	131200	35982170	5040	5040	5040	5040	0
372	20240328	131100	35982170	5040	5040	5040	5040	0
373	20240328	131000	35982170	5040	5040	5040	5040	0
374	20240328	130900	35982170	5040	5040	5040	5040	0
375	20240328	130800	35982170	5040	5040	5040	5040	0
376	20240328	130700	35982170	5040	5040	5040	5040	0
377	20240328	130600	35982170	5040	5040	5040	5040	0
378	20240328	130500	35982170	5040	5040	5040	5040	0
379	20240328	130400	35982170	5040	5040	5040	5040	0
380	20240328	130300	35982170	5040	5040	5040	5040	0
381	20240328	130200	35982170	5040	5040	5040	5040	1
382	20240328	130100	35977130	5040	5040	5040	5040	0
383	20240328	130000	35977130	5040	5040	5040	5040	61
384	20240328	125900	35669690	5040	5040	5040	5040	80
385	20240328	125800	35266490	5050	5050	5050	5050	0
386	20240328	125700	35266490	5050	5050	5050	5050	0
387	20240328	125600	35266490	5050	5050	5050	5050	0
388	20240328	125500	35266490	5050	5050	5050	5050	1
389	20240328	125400	35261440	5050	5050	5050	5050	0
390	20240328	125300	35261440	5050	5050	5050	5050	0
391	20240328	125200	35261440	5050	5050	5050	5050	30
392	20240328	125100	35109940	5060	5060	5060	5060	0
393	20240328	125000	35109940	5060	5060	5060	5060	0
394	20240328	124900	35109940	5060	5060	5060	5060	0
395	20240328	124800	35109940	5060	5060	5060	5060	1
396	20240328	124700	35104880	5060	5060	5060	5060	0
397	20240328	124600	35104880	5060	5060	5060	5060	0
398	20240328	124500	35104880	5060	5060	5060	5060	2
399	20240328	124400	35094760	5060	5060	5060	5060	0
400	20240328	124300	35094760	5060	5060	5060	5060	2
401	20240328	124200	35084640	5060	5060	5060	5060	22
402	20240328	124100	34973320	5060	5060	5060	5060	0
403	20240328	124000	34973320	5060	5060	5060	5060	0
404	20240328	123900	34973320	5060	5060	5060	5060	1
405	20240328	123800	34968260	5060	5060	5060	5060	0
406	20240328	123700	34968260	5060	5060	5060	5060	1
407	20240328	123600	34963200	5070	5070	5070	5070	0
408	20240328	123500	34963200	5070	5070	5070	5070	0
409	20240328	123400	34963200	5070	5070	5070	5070	1
410	20240328	123300	34958130	5070	5070	5070	5070	0
411	20240328	123200	34958130	5070	5070	5070	5070	0
412	20240328	123100	34958130	5070	5070	5070	5070	0
413	20240328	123000	34958130	5070	5070	5070	5070	0
414	20240328	122900	34958130	5070	5070	5070	5070	0
415	20240328	122800	34958130	5070	5070	5070	5070	0
416	20240328	122700	34958130	5070	5070	5070	5070	0
417	20240328	122600	34958130	5070	5070	5070	5070	0
418	20240328	122500	34958130	5070	5070	5070	5070	0
419	20240328	122400	34958130	5070	5070	5070	5070	0
420	20240328	122300	34958130	5070	5070	5070	5070	0
421	20240328	122200	34958130	5070	5070	5070	5070	0
422	20240328	122100	34958130	5070	5070	5070	5070	1
423	20240328	122000	34953060	5060	5060	5060	5060	2
424	20240328	121900	34942940	5060	5060	5060	5060	0
425	20240328	121800	34942940	5060	5060	5060	5060	0
426	20240328	121700	34942940	5060	5060	5060	5060	0
427	20240328	121600	34942940	5060	5060	5060	5060	0
428	20240328	121500	34942940	5060	5070	5070	5060	86
429	20240328	121400	34507760	5070	5070	5070	5070	0
430	20240328	121300	34507760	5070	5070	5070	5070	1
431	20240328	121200	34502690	5070	5070	5070	5070	0
432	20240328	121100	34502690	5070	5070	5070	5070	0
433	20240328	121000	34502690	5070	5070	5070	5070	0
434	20240328	120900	34502690	5070	5070	5070	5070	0
435	20240328	120800	34502690	5070	5070	5070	5070	0
436	20240328	120700	34502690	5070	5070	5070	5070	400
437	20240328	120600	32474690	5060	5060	5060	5060	0
438	20240328	120500	32474690	5060	5060	5060	5060	0
439	20240328	120400	32474690	5060	5060	5060	5060	0
440	20240328	120300	32474690	5060	5060	5060	5060	0
441	20240328	120200	32474690	5060	5060	5060	5060	0
442	20240328	120100	32474690	5060	5060	5060	5060	0
443	20240328	120000	32474690	5060	5060	5060	5060	3
444	20240328	115900	32459510	5070	5070	5070	5070	0
445	20240328	115800	32459510	5070	5070	5070	5070	0
446	20240328	115700	32459510	5070	5070	5070	5070	0
447	20240328	115600	32459510	5070	5070	5070	5070	1
448	20240328	115500	32454440	5060	5060	5060	5060	10
449	20240328	115400	32403840	5060	5060	5060	5060	95
450	20240328	115300	31923140	5060	5060	5060	5060	0
451	20240328	115200	31923140	5060	5060	5060	5060	0
452	20240328	115100	31923140	5060	5060	5060	5060	0
453	20240328	115000	31923140	5060	5060	5060	5060	0
454	20240328	114900	31923140	5060	5060	5060	5060	0
455	20240328	114800	31923140	5060	5060	5060	5060	0
456	20240328	114700	31923140	5060	5060	5060	5060	0
457	20240328	114600	31923140	5060	5060	5060	5060	0
458	20240328	114500	31923140	5060	5060	5060	5060	7
459	20240328	114400	31887720	5070	5070	5070	5070	0
460	20240328	114300	31887720	5070	5070	5070	5070	0
461	20240328	114200	31887720	5070	5070	5070	5070	0
462	20240328	114100	31887720	5070	5070	5070	5070	0
463	20240328	114000	31887720	5070	5070	5070	5070	0
464	20240328	113900	31887720	5070	5070	5070	5070	0
465	20240328	113800	31887720	5070	5070	5070	5070	1
466	20240328	113700	31882650	5070	5070	5070	5070	5
467	20240328	113600	31857300	5070	5070	5070	5070	0
468	20240328	113500	31857300	5070	5070	5070	5070	0
469	20240328	113400	31857300	5070	5070	5070	5070	0
470	20240328	113300	31857300	5070	5070	5070	5070	0
471	20240328	113200	31857300	5070	5070	5070	5070	0
472	20240328	113100	31857300	5070	5070	5070	5070	0
473	20240328	113000	31857300	5070	5070	5070	5070	0
474	20240328	112900	31857300	5070	5070	5070	5070	0
475	20240328	112800	31857300	5070	5070	5070	5070	1
476	20240328	112700	31852230	5070	5070	5070	5070	0
477	20240328	112600	31852230	5070	5070	5070	5070	0
478	20240328	112500	31852230	5070	5070	5070	5070	0
479	20240328	112400	31852230	5070	5070	5070	5070	1
480	20240328	112300	31847160	5070	5070	5070	5070	0
481	20240328	112200	31847160	5070	5070	5070	5070	1
482	20240328	112100	31842090	5050	5050	5050	5050	72
483	20240328	112000	31478490	5030	5030	5030	5030	1
484	20240328	111900	31473460	5030	5030	5030	5030	0
485	20240328	111800	31473460	5030	5030	5030	5030	0
486	20240328	111700	31473460	5030	5030	5030	5030	0
487	20240328	111600	31473460	5030	5030	5030	5030	0
488	20240328	111500	31473460	5030	5030	5030	5030	0
489	20240328	111400	31473460	5030	5030	5030	5030	0
490	20240328	111300	31473460	5030	5030	5030	5030	0
491	20240328	111200	31473460	5030	5030	5030	5030	1
492	20240328	111100	31468430	5030	5030	5030	5030	0
493	20240328	111000	31468430	5030	5030	5030	5030	0
494	20240328	110900	31468430	5030	5030	5030	5030	0
495	20240328	110800	31468430	5030	5030	5030	5030	40
496	20240328	110700	31267230	5030	5030	5030	5030	0
497	20240328	110600	31267230	5030	5030	5030	5030	0
498	20240328	110500	31267230	5030	5030	5030	5030	0
499	20240328	110400	31267230	5030	5030	5030	5030	0
500	20240328	110300	31267230	5030	5030	5030	5030	0
501	20240328	110200	31267230	5030	5040	5040	5030	187
502	20240328	110100	30325510	5040	5040	5040	5040	0
503	20240328	110000	30325510	5040	5040	5040	5040	24
504	20240328	105900	30204550	5040	5040	5040	5040	0
505	20240328	105800	30204550	5040	5040	5040	5040	100
506	20240328	105700	29700550	5030	5030	5030	5030	0
507	20240328	105600	29700550	5030	5030	5030	5030	0
508	20240328	105500	29700550	5030	5030	5030	5030	1
509	20240328	105400	29695520	5050	5050	5050	5050	0
510	20240328	105300	29695520	5050	5050	5050	5050	0
511	20240328	105200	29695520	5050	5050	5050	5050	0
512	20240328	105100	29695520	5050	5050	5050	5050	0
513	20240328	105000	29695520	5050	5050	5050	5050	0
514	20240328	104900	29695520	5050	5050	5050	5050	0
515	20240328	104800	29695520	5050	5050	5050	5050	0
516	20240328	104700	29695520	5050	5050	5050	5050	0
517	20240328	104600	29695520	5050	5050	5050	5050	0
518	20240328	104500	29695520	5050	5050	5050	5050	0
519	20240328	104400	29695520	5050	5050	5050	5050	2
520	20240328	104300	29685420	5020	5020	5020	5020	0
521	20240328	104200	29685420	5020	5030	5030	5020	1744
522	20240328	104100	20916080	5070	5070	5070	5070	0
523	20240328	104000	20916080	5070	5070	5070	5070	0
524	20240328	103900	20916080	5070	5070	5070	5070	0
525	20240328	103800	20916080	5070	5070	5070	5070	0
526	20240328	103700	20916080	5070	5070	5070	5070	11
527	20240328	103600	20860310	5060	5060	5060	5060	31
528	20240328	103500	20703450	5030	5030	5030	5030	0
529	20240328	103400	20703450	5030	5030	5030	5030	0
530	20240328	103300	20703450	5030	5030	5030	5030	0
531	20240328	103200	20703450	5030	5030	5030	5030	20
532	20240328	103100	20602850	5060	5060	5060	5060	0
533	20240328	103000	20602850	5060	5060	5060	5060	0
534	20240328	102900	20602850	5060	5060	5060	5060	0
535	20240328	102800	20602850	5060	5060	5060	5060	0
536	20240328	102700	20602850	5060	5060	5060	5060	0
537	20240328	102600	20602850	5060	5060	5060	5060	1
538	20240328	102500	20597790	5060	5060	5060	5060	0
539	20240328	102400	20597790	5060	5060	5060	5060	0
540	20240328	102300	20597790	5060	5060	5060	5060	0
541	20240328	102200	20597790	5060	5060	5060	5060	0
542	20240328	102100	20597790	5060	5060	5060	5060	0
543	20240328	102000	20597790	5060	5060	5060	5060	0
544	20240328	101900	20597790	5060	5060	5060	5060	0
545	20240328	101800	20597790	5060	5060	5060	5060	0
546	20240328	101700	20597790	5060	5060	5060	5060	12
547	20240328	101600	20537070	5060	5060	5060	5060	1
548	20240328	101500	20532010	5030	5030	5030	5030	0
549	20240328	101400	20532010	5030	5030	5030	5030	0
550	20240328	101300	20532010	5030	5030	5030	5030	0
551	20240328	101200	20532010	5030	5030	5030	5030	1
552	20240328	101100	20526980	5030	5030	5030	5030	0
553	20240328	101000	20526980	5030	5030	5030	5030	0
554	20240328	100900	20526980	5030	5030	5030	5030	205
555	20240328	100800	19495830	5060	5060	5060	5060	0
556	20240328	100700	19495830	5060	5060	5060	5060	0
557	20240328	100600	19495830	5060	5060	5060	5060	0
558	20240328	100500	19495830	5060	5060	5060	5060	3
559	20240328	100400	19480650	5060	5060	5060	5060	0
560	20240328	100300	19480650	5060	5060	5060	5060	0
561	20240328	100200	19480650	5060	5050	5060	5050	200
562	20240328	100100	18469150	5060	5060	5060	5060	0
563	20240328	100000	18469150	5060	5060	5060	5060	0
564	20240328	095900	18469150	5060	5060	5060	5060	0
565	20240328	095800	18469150	5060	5060	5060	5060	0
566	20240328	095700	18469150	5060	5060	5060	5060	0
567	20240328	095600	18469150	5060	5060	5060	5060	0
568	20240328	095500	18469150	5060	5060	5060	5060	0
569	20240328	095400	18469150	5060	5060	5060	5060	2
570	20240328	095300	18459030	5060	5060	5060	5060	100
571	20240328	095200	17953030	5060	5060	5060	5060	2
572	20240328	095100	17942910	5060	5060	5060	5060	1
573	20240328	095000	17937850	5020	5020	5020	5020	0
574	20240328	094900	17937850	5020	5020	5020	5020	0
575	20240328	094800	17937850	5020	5040	5040	5020	365
576	20240328	094700	16103180	5070	5070	5070	5070	0
577	20240328	094600	16103180	5070	5070	5070	5070	0
578	20240328	094500	16103180	5070	5070	5070	5070	0
579	20240328	094400	16103180	5070	5070	5070	5070	0
580	20240328	094300	16103180	5070	5070	5070	5070	0
581	20240328	094200	16103180	5070	5070	5070	5070	0
582	20240328	094100	16103180	5070	5070	5070	5070	3
583	20240328	094000	16087970	5070	5060	5070	5060	52
584	20240328	093900	15824730	5060	5030	5060	5030	2
585	20240328	093800	15814640	5030	5030	5030	5030	0
586	20240328	093700	15814640	5030	5030	5030	5030	57
587	20240328	093600	15527930	5030	5030	5030	5030	0
588	20240328	093500	15527930	5030	5030	5030	5030	340
589	20240328	093400	13817730	5030	5030	5030	5030	0
590	20240328	093300	13817730	5030	5030	5030	5030	0
591	20240328	093200	13817730	5030	5030	5030	5030	1
592	20240328	093100	13812700	5030	5030	5030	5030	0
593	20240328	093000	13812700	5030	5030	5030	5030	20
594	20240328	092900	13712100	5030	5030	5030	5030	0
595	20240328	092800	13712100	5030	5030	5030	5030	0
596	20240328	092700	13712100	5030	5070	5070	5030	349
597	20240328	092600	11956100	5070	5070	5070	5070	0
598	20240328	092500	11956100	5070	5070	5070	5070	900
599	20240328	092400	7393100	5080	5080	5080	5080	0
600	20240328	092300	7393100	5080	5080	5080	5080	0
601	20240328	092200	7393100	5080	5080	5080	5080	0
602	20240328	092100	7393100	5080	5080	5080	5080	0
603	20240328	092000	7393100	5080	5080	5080	5080	400
604	20240328	091900	5361100	5080	5080	5080	5080	0
605	20240328	091800	5361100	5080	5080	5080	5080	0
606	20240328	091700	5361100	5080	5050	5080	5050	230
607	20240328	091600	4197080	5050	5050	5050	5050	0
608	20240328	091500	4197080	5050	5050	5050	5050	0
609	20240328	091400	4197080	5050	5050	5050	5050	0
610	20240328	091300	4197080	5050	5050	5050	5050	5
611	20240328	091200	4171830	5050	5050	5050	5050	0
612	20240328	091100	4171830	5050	5050	5050	5050	0
613	20240328	091000	4171830	5050	5050	5050	5050	7
614	20240328	090900	4136480	5020	5020	5020	5020	0
615	20240328	090800	4136480	5020	5020	5020	5020	0
616	20240328	090700	4136480	5020	5020	5020	5020	0
617	20240328	090600	4136480	5020	5020	5020	5020	104
618	20240328	090500	3614400	5020	5020	5020	5020	0
619	20240328	090400	3614400	5020	5020	5020	5020	0
620	20240328	090300	3614400	5020	5020	5020	5020	0
621	20240328	090200	3614400	5020	5020	5020	5020	671
622	20240328	090100	245980	5020	5020	5020	5020	0
623	20240328	090000	245980	5020	5020	5020	5020	49