KissMeData/190650/min/candle-20240312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240312	202900	59347450	5260	5260	5260	5260	324
3	20240312	202800	59347450	5260	5260	5260	5260	0
4	20240312	202700	59347450	5260	5260	5260	5260	0
5	20240312	202600	59347450	5260	5260	5260	5260	0
6	20240312	202500	59347450	5260	5260	5260	5260	0
7	20240312	202400	59347450	5260	5260	5260	5260	0
8	20240312	202300	59347450	5260	5260	5260	5260	0
9	20240312	202200	59347450	5260	5260	5260	5260	0
10	20240312	202100	59347450	5260	5260	5260	5260	0
11	20240312	202000	59347450	5260	5260	5260	5260	0
12	20240312	201900	59347450	5260	5260	5260	5260	0
13	20240312	201800	59347450	5260	5260	5260	5260	0
14	20240312	201700	59347450	5260	5260	5260	5260	0
15	20240312	201600	59347450	5260	5260	5260	5260	0
16	20240312	201500	59347450	5260	5260	5260	5260	0
17	20240312	201400	59347450	5260	5260	5260	5260	0
18	20240312	201300	59347450	5260	5260	5260	5260	0
19	20240312	201200	59347450	5260	5260	5260	5260	0
20	20240312	201100	59347450	5260	5260	5260	5260	0
21	20240312	201000	59347450	5260	5260	5260	5260	0
22	20240312	200900	59347450	5260	5260	5260	5260	0
23	20240312	200800	59347450	5260	5260	5260	5260	0
24	20240312	200700	59347450	5260	5260	5260	5260	0
25	20240312	200600	59347450	5260	5260	5260	5260	0
26	20240312	200500	59347450	5260	5260	5260	5260	0
27	20240312	200400	59347450	5260	5260	5260	5260	0
28	20240312	200300	59347450	5260	5260	5260	5260	0
29	20240312	200200	59347450	5260	5260	5260	5260	0
30	20240312	200100	59347450	5260	5260	5260	5260	0
31	20240312	200000	59347450	5260	5260	5260	5260	0
32	20240312	195900	59347450	5260	5260	5260	5260	324
33	20240312	195800	59347450	5260	5260	5260	5260	0
34	20240312	195700	59347450	5260	5260	5260	5260	0
35	20240312	195600	59347450	5260	5260	5260	5260	0
36	20240312	195500	59347450	5260	5260	5260	5260	0
37	20240312	195400	59347450	5260	5260	5260	5260	0
38	20240312	195300	59347450	5260	5260	5260	5260	0
39	20240312	195200	59347450	5260	5260	5260	5260	0
40	20240312	195100	59347450	5260	5260	5260	5260	0
41	20240312	195000	59347450	5260	5260	5260	5260	0
42	20240312	194900	59347450	5260	5260	5260	5260	0
43	20240312	194800	59347450	5260	5260	5260	5260	0
44	20240312	194700	59347450	5260	5260	5260	5260	0
45	20240312	194600	59347450	5260	5260	5260	5260	0
46	20240312	194500	59347450	5260	5260	5260	5260	0
47	20240312	194400	59347450	5260	5260	5260	5260	0
48	20240312	194300	59347450	5260	5260	5260	5260	0
49	20240312	194200	59347450	5260	5260	5260	5260	0
50	20240312	194100	59347450	5260	5260	5260	5260	0
51	20240312	194000	59347450	5260	5260	5260	5260	0
52	20240312	193900	59347450	5260	5260	5260	5260	0
53	20240312	193800	59347450	5260	5260	5260	5260	0
54	20240312	193700	59347450	5260	5260	5260	5260	0
55	20240312	193600	59347450	5260	5260	5260	5260	0
56	20240312	193500	59347450	5260	5260	5260	5260	0
57	20240312	193400	59347450	5260	5260	5260	5260	0
58	20240312	193300	59347450	5260	5260	5260	5260	0
59	20240312	193200	59347450	5260	5260	5260	5260	0
60	20240312	193100	59347450	5260	5260	5260	5260	0
61	20240312	193000	59347450	5260	5260	5260	5260	0
62	20240312	192900	59347450	5260	5260	5260	5260	324
63	20240312	192800	59347450	5260	5260	5260	5260	0
64	20240312	192700	59347450	5260	5260	5260	5260	0
65	20240312	192600	59347450	5260	5260	5260	5260	0
66	20240312	192500	59347450	5260	5260	5260	5260	0
67	20240312	192400	59347450	5260	5260	5260	5260	0
68	20240312	192300	59347450	5260	5260	5260	5260	0
69	20240312	192200	59347450	5260	5260	5260	5260	0
70	20240312	192100	59347450	5260	5260	5260	5260	0
71	20240312	192000	59347450	5260	5260	5260	5260	0
72	20240312	191900	59347450	5260	5260	5260	5260	0
73	20240312	191800	59347450	5260	5260	5260	5260	0
74	20240312	191700	59347450	5260	5260	5260	5260	0
75	20240312	191600	59347450	5260	5260	5260	5260	0
76	20240312	191500	59347450	5260	5260	5260	5260	0
77	20240312	191400	59347450	5260	5260	5260	5260	0
78	20240312	191300	59347450	5260	5260	5260	5260	0
79	20240312	191200	59347450	5260	5260	5260	5260	0
80	20240312	191100	59347450	5260	5260	5260	5260	0
81	20240312	191000	59347450	5260	5260	5260	5260	0
82	20240312	190900	59347450	5260	5260	5260	5260	0
83	20240312	190800	59347450	5260	5260	5260	5260	0
84	20240312	190700	59347450	5260	5260	5260	5260	0
85	20240312	190600	59347450	5260	5260	5260	5260	0
86	20240312	190500	59347450	5260	5260	5260	5260	0
87	20240312	190400	59347450	5260	5260	5260	5260	0
88	20240312	190300	59347450	5260	5260	5260	5260	0
89	20240312	190200	59347450	5260	5260	5260	5260	0
90	20240312	190100	59347450	5260	5260	5260	5260	0
91	20240312	190000	59347450	5260	5260	5260	5260	0
92	20240312	185900	59347450	5260	5260	5260	5260	324
93	20240312	185800	59347450	5260	5260	5260	5260	0
94	20240312	185700	59347450	5260	5260	5260	5260	0
95	20240312	185600	59347450	5260	5260	5260	5260	0
96	20240312	185500	59347450	5260	5260	5260	5260	0
97	20240312	185400	59347450	5260	5260	5260	5260	0
98	20240312	185300	59347450	5260	5260	5260	5260	0
99	20240312	185200	59347450	5260	5260	5260	5260	0
100	20240312	185100	59347450	5260	5260	5260	5260	0
101	20240312	185000	59347450	5260	5260	5260	5260	0
102	20240312	184900	59347450	5260	5260	5260	5260	0
103	20240312	184800	59347450	5260	5260	5260	5260	0
104	20240312	184700	59347450	5260	5260	5260	5260	0
105	20240312	184600	59347450	5260	5260	5260	5260	0
106	20240312	184500	59347450	5260	5260	5260	5260	0
107	20240312	184400	59347450	5260	5260	5260	5260	0
108	20240312	184300	59347450	5260	5260	5260	5260	0
109	20240312	184200	59347450	5260	5260	5260	5260	0
110	20240312	184100	59347450	5260	5260	5260	5260	0
111	20240312	184000	59347450	5260	5260	5260	5260	0
112	20240312	183900	59347450	5260	5260	5260	5260	0
113	20240312	183800	59347450	5260	5260	5260	5260	0
114	20240312	183700	59347450	5260	5260	5260	5260	0
115	20240312	183600	59347450	5260	5260	5260	5260	0
116	20240312	183500	59347450	5260	5260	5260	5260	0
117	20240312	183400	59347450	5260	5260	5260	5260	0
118	20240312	183300	59347450	5260	5260	5260	5260	0
119	20240312	183200	59347450	5260	5260	5260	5260	0
120	20240312	183100	59347450	5260	5260	5260	5260	0
121	20240312	183000	59347450	5260	5260	5260	5260	0
122	20240312	182900	59347450	5260	5260	5260	5260	324
123	20240312	182800	59347450	5260	5260	5260	5260	0
124	20240312	182700	59347450	5260	5260	5260	5260	0
125	20240312	182600	59347450	5260	5260	5260	5260	0
126	20240312	182500	59347450	5260	5260	5260	5260	0
127	20240312	182400	59347450	5260	5260	5260	5260	0
128	20240312	182300	59347450	5260	5260	5260	5260	0
129	20240312	182200	59347450	5260	5260	5260	5260	0
130	20240312	182100	59347450	5260	5260	5260	5260	0
131	20240312	182000	59347450	5260	5260	5260	5260	0
132	20240312	181900	59347450	5260	5260	5260	5260	0
133	20240312	181800	59347450	5260	5260	5260	5260	0
134	20240312	181700	59347450	5260	5260	5260	5260	0
135	20240312	181600	59347450	5260	5260	5260	5260	0
136	20240312	181500	59347450	5260	5260	5260	5260	0
137	20240312	181400	59347450	5260	5260	5260	5260	0
138	20240312	181300	59347450	5260	5260	5260	5260	0
139	20240312	181200	59347450	5260	5260	5260	5260	0
140	20240312	181100	59347450	5260	5260	5260	5260	0
141	20240312	181000	59347450	5260	5260	5260	5260	0
142	20240312	180900	59347450	5260	5260	5260	5260	0
143	20240312	180800	59347450	5260	5260	5260	5260	0
144	20240312	180700	59347450	5260	5260	5260	5260	0
145	20240312	180600	59347450	5260	5260	5260	5260	0
146	20240312	180500	59347450	5260	5260	5260	5260	0
147	20240312	180400	59347450	5260	5260	5260	5260	0
148	20240312	180300	59347450	5260	5260	5260	5260	0
149	20240312	180200	59347450	5260	5260	5260	5260	0
150	20240312	180100	59347450	5260	5260	5260	5260	0
151	20240312	180000	59347450	5260	5260	5260	5260	0
152	20240312	175900	59347450	5260	5260	5260	5260	324
153	20240312	175800	59347450	5260	5260	5260	5260	0
154	20240312	175700	59347450	5260	5260	5260	5260	0
155	20240312	175600	59347450	5260	5260	5260	5260	0
156	20240312	175500	59347450	5260	5260	5260	5260	0
157	20240312	175400	59347450	5260	5260	5260	5260	0
158	20240312	175300	59347450	5260	5260	5260	5260	0
159	20240312	175200	59347450	5260	5260	5260	5260	0
160	20240312	175100	59347450	5260	5260	5260	5260	0
161	20240312	175000	59347450	5260	5260	5260	5260	0
162	20240312	174900	59347450	5260	5260	5260	5260	0
163	20240312	174800	59347450	5260	5260	5260	5260	0
164	20240312	174700	59347450	5260	5260	5260	5260	0
165	20240312	174600	59347450	5260	5260	5260	5260	0
166	20240312	174500	59347450	5260	5260	5260	5260	0
167	20240312	174400	59347450	5260	5260	5260	5260	0
168	20240312	174300	59347450	5260	5260	5260	5260	0
169	20240312	174200	59347450	5260	5260	5260	5260	0
170	20240312	174100	59347450	5260	5260	5260	5260	0
171	20240312	174000	59347450	5260	5260	5260	5260	0
172	20240312	173900	59347450	5260	5260	5260	5260	0
173	20240312	173800	59347450	5260	5260	5260	5260	0
174	20240312	173700	59347450	5260	5260	5260	5260	0
175	20240312	173600	59347450	5260	5260	5260	5260	0
176	20240312	173500	59347450	5260	5260	5260	5260	0
177	20240312	173400	59347450	5260	5260	5260	5260	0
178	20240312	173300	59347450	5260	5260	5260	5260	0
179	20240312	173200	59347450	5260	5260	5260	5260	0
180	20240312	173100	59347450	5260	5260	5260	5260	0
181	20240312	173000	59347450	5260	5260	5260	5260	0
182	20240312	172900	59347450	5260	5260	5260	5260	324
183	20240312	172800	59347450	5260	5260	5260	5260	0
184	20240312	172700	59347450	5260	5260	5260	5260	0
185	20240312	172600	59347450	5260	5260	5260	5260	0
186	20240312	172500	59347450	5260	5260	5260	5260	0
187	20240312	172400	59347450	5260	5260	5260	5260	0
188	20240312	172300	59347450	5260	5260	5260	5260	0
189	20240312	172200	59347450	5260	5260	5260	5260	0
190	20240312	172100	59347450	5260	5260	5260	5260	0
191	20240312	172000	59347450	5260	5260	5260	5260	0
192	20240312	171900	59347450	5260	5260	5260	5260	0
193	20240312	171800	59347450	5260	5260	5260	5260	0
194	20240312	171700	59347450	5260	5260	5260	5260	0
195	20240312	171600	59347450	5260	5260	5260	5260	0
196	20240312	171500	59347450	5260	5260	5260	5260	0
197	20240312	171400	59347450	5260	5260	5260	5260	0
198	20240312	171300	59347450	5260	5260	5260	5260	0
199	20240312	171200	59347450	5260	5260	5260	5260	0
200	20240312	171100	59347450	5260	5260	5260	5260	0
201	20240312	171000	59347450	5260	5260	5260	5260	0
202	20240312	170900	59347450	5260	5260	5260	5260	0
203	20240312	170800	59347450	5260	5260	5260	5260	0
204	20240312	170700	59347450	5260	5260	5260	5260	0
205	20240312	170600	59347450	5260	5260	5260	5260	0
206	20240312	170500	59347450	5260	5260	5260	5260	0
207	20240312	170400	59347450	5260	5260	5260	5260	0
208	20240312	170300	59347450	5260	5260	5260	5260	0
209	20240312	170200	59347450	5260	5260	5260	5260	0
210	20240312	170100	59347450	5260	5260	5260	5260	0
211	20240312	170000	59347450	5260	5260	5260	5260	0
212	20240312	165900	59347450	5260	5260	5260	5260	324
213	20240312	165800	59347450	5260	5260	5260	5260	0
214	20240312	165700	59347450	5260	5260	5260	5260	0
215	20240312	165600	59347450	5260	5260	5260	5260	0
216	20240312	165500	59347450	5260	5260	5260	5260	0
217	20240312	165400	59347450	5260	5260	5260	5260	0
218	20240312	165300	59347450	5260	5260	5260	5260	0
219	20240312	165200	59347450	5260	5260	5260	5260	0
220	20240312	165100	59347450	5260	5260	5260	5260	0
221	20240312	165000	59347450	5260	5260	5260	5260	0
222	20240312	164900	59347450	5260	5260	5260	5260	0
223	20240312	164800	59347450	5260	5260	5260	5260	0
224	20240312	164700	59347450	5260	5260	5260	5260	0
225	20240312	164600	59347450	5260	5260	5260	5260	0
226	20240312	164500	59347450	5260	5260	5260	5260	0
227	20240312	164400	59347450	5260	5260	5260	5260	0
228	20240312	164300	59347450	5260	5260	5260	5260	0
229	20240312	164200	59347450	5260	5260	5260	5260	0
230	20240312	164100	59347450	5260	5260	5260	5260	0
231	20240312	164000	59347450	5260	5260	5260	5260	0
232	20240312	163900	59347450	5260	5260	5260	5260	0
233	20240312	163800	59347450	5260	5260	5260	5260	0
234	20240312	163700	59347450	5260	5260	5260	5260	0
235	20240312	163600	59347450	5260	5260	5260	5260	0
236	20240312	163500	59347450	5260	5260	5260	5260	0
237	20240312	163400	59347450	5260	5260	5260	5260	0
238	20240312	163300	59347450	5260	5260	5260	5260	0
239	20240312	163200	59347450	5260	5260	5260	5260	0
240	20240312	163100	59347450	5260	5260	5260	5260	0
241	20240312	163000	59347450	5260	5260	5260	5260	0
242	20240312	162900	59347450	5260	5260	5260	5260	324
243	20240312	162800	59347450	5260	5260	5260	5260	0
244	20240312	162700	59347450	5260	5260	5260	5260	0
245	20240312	162600	59347450	5260	5260	5260	5260	0
246	20240312	162500	59347450	5260	5260	5260	5260	0
247	20240312	162400	59347450	5260	5260	5260	5260	0
248	20240312	162300	59347450	5260	5260	5260	5260	0
249	20240312	162200	59347450	5260	5260	5260	5260	0
250	20240312	162100	59347450	5260	5260	5260	5260	0
251	20240312	162000	59347450	5260	5260	5260	5260	0
252	20240312	161900	59347450	5260	5260	5260	5260	0
253	20240312	161800	59347450	5260	5260	5260	5260	0
254	20240312	161700	59347450	5260	5260	5260	5260	0
255	20240312	161600	59347450	5260	5260	5260	5260	0
256	20240312	161500	59347450	5260	5260	5260	5260	0
257	20240312	161400	59347450	5260	5260	5260	5260	0
258	20240312	161300	59347450	5260	5260	5260	5260	0
259	20240312	161200	59347450	5260	5260	5260	5260	0
260	20240312	161100	59347450	5260	5260	5260	5260	0
261	20240312	161000	59347450	5260	5260	5260	5260	0
262	20240312	160900	59347450	5260	5260	5260	5260	0
263	20240312	160800	59347450	5260	5260	5260	5260	0
264	20240312	160700	59347450	5260	5260	5260	5260	0
265	20240312	160600	59347450	5260	5260	5260	5260	0
266	20240312	160500	59347450	5260	5260	5260	5260	0
267	20240312	160400	59347450	5260	5260	5260	5260	0
268	20240312	160300	59347450	5260	5260	5260	5260	0
269	20240312	160200	59347450	5260	5260	5260	5260	0
270	20240312	160100	59347450	5260	5260	5260	5260	0
271	20240312	160000	59347450	5260	5260	5260	5260	0
272	20240312	155900	59347450	5260	5260	5260	5260	324
273	20240312	155800	59347450	5260	5260	5260	5260	0
274	20240312	155700	59347450	5260	5260	5260	5260	0
275	20240312	155600	59347450	5260	5260	5260	5260	0
276	20240312	155500	59347450	5260	5260	5260	5260	0
277	20240312	155400	59347450	5260	5260	5260	5260	0
278	20240312	155300	59347450	5260	5260	5260	5260	0
279	20240312	155200	59347450	5260	5260	5260	5260	0
280	20240312	155100	59347450	5260	5260	5260	5260	0
281	20240312	155000	59347450	5260	5260	5260	5260	0
282	20240312	154900	59347450	5260	5260	5260	5260	0
283	20240312	154800	59347450	5260	5260	5260	5260	0
284	20240312	154700	59347450	5260	5260	5260	5260	0
285	20240312	154600	59347450	5260	5260	5260	5260	0
286	20240312	154500	59347450	5260	5260	5260	5260	0
287	20240312	154400	59347450	5260	5260	5260	5260	0
288	20240312	154300	59347450	5260	5260	5260	5260	0
289	20240312	154200	59347450	5260	5260	5260	5260	0
290	20240312	154100	59347450	5260	5260	5260	5260	0
291	20240312	154000	59347450	5260	5260	5260	5260	0
292	20240312	153900	59347450	5260	5260	5260	5260	0
293	20240312	153800	59347450	5260	5260	5260	5260	0
294	20240312	153700	59347450	5260	5260	5260	5260	0
295	20240312	153600	59347450	5260	5260	5260	5260	0
296	20240312	153500	59347450	5260	5260	5260	5260	0
297	20240312	153400	59347450	5260	5260	5260	5260	0
298	20240312	153300	59347450	5260	5260	5260	5260	0
299	20240312	153200	59347450	5260	5260	5260	5260	0
300	20240312	153100	59347450	5260	5260	5260	5260	0
301	20240312	153000	59347450	5260	5260	5260	5260	324
302	20240312	152900	57643210	5270	5270	5270	5270	0
303	20240312	152800	57643210	5270	5270	5270	5270	0
304	20240312	152700	57643210	5270	5270	5270	5270	0
305	20240312	152600	57643210	5270	5270	5270	5270	0
306	20240312	152500	57643210	5270	5270	5270	5270	0
307	20240312	152400	57643210	5270	5270	5270	5270	0
308	20240312	152300	57643210	5270	5270	5270	5270	0
309	20240312	152200	57643210	5270	5270	5270	5270	0
310	20240312	152100	57643210	5270	5270	5270	5270	0
311	20240312	152000	57643210	5270	5270	5270	5270	0
312	20240312	151900	57643210	5270	5270	5270	5270	312
313	20240312	151800	55998970	5270	5270	5270	5270	110
314	20240312	151700	55419270	5280	5280	5280	5280	0
315	20240312	151600	55419270	5280	5280	5280	5280	4
316	20240312	151500	55398150	5280	5280	5280	5280	0
317	20240312	151400	55398150	5280	5280	5280	5280	2
318	20240312	151300	55387590	5270	5270	5270	5270	0
319	20240312	151200	55387590	5270	5270	5270	5270	0
320	20240312	151100	55387590	5270	5270	5270	5270	0
321	20240312	151000	55387590	5270	5270	5270	5270	103
322	20240312	150900	54844780	5270	5270	5270	5270	0
323	20240312	150800	54844780	5270	5270	5270	5270	0
324	20240312	150700	54844780	5270	5270	5270	5270	0
325	20240312	150600	54844780	5270	5270	5270	5270	0
326	20240312	150500	54844780	5270	5270	5270	5270	0
327	20240312	150400	54844780	5270	5270	5270	5270	0
328	20240312	150300	54844780	5270	5270	5270	5270	1
329	20240312	150200	54839510	5270	5270	5270	5270	8
330	20240312	150100	54797350	5270	5270	5270	5270	230
331	20240312	150000	53585250	5260	5260	5260	5260	0
332	20240312	145900	53585250	5260	5260	5260	5260	0
333	20240312	145800	53585250	5260	5260	5260	5260	0
334	20240312	145700	53585250	5260	5260	5260	5260	0
335	20240312	145600	53585250	5260	5260	5260	5260	0
336	20240312	145500	53585250	5260	5260	5260	5260	0
337	20240312	145400	53585250	5260	5260	5260	5260	0
338	20240312	145300	53585250	5260	5260	5260	5260	0
339	20240312	145200	53585250	5260	5260	5260	5260	0
340	20240312	145100	53585250	5260	5260	5260	5260	0
341	20240312	145000	53585250	5260	5260	5260	5260	0
342	20240312	144900	53585250	5260	5260	5260	5260	0
343	20240312	144800	53585250	5260	5260	5260	5260	0
344	20240312	144700	53585250	5260	5260	5260	5260	0
345	20240312	144600	53585250	5260	5260	5260	5260	0
346	20240312	144500	53585250	5260	5260	5260	5260	0
347	20240312	144400	53585250	5260	5260	5260	5260	0
348	20240312	144300	53585250	5260	5260	5260	5260	0
349	20240312	144200	53585250	5260	5260	5260	5260	0
350	20240312	144100	53585250	5260	5260	5260	5260	0
351	20240312	144000	53585250	5260	5260	5260	5260	0
352	20240312	143900	53585250	5260	5260	5260	5260	0
353	20240312	143800	53585250	5260	5260	5260	5260	0
354	20240312	143700	53585250	5260	5260	5260	5260	0
355	20240312	143600	53585250	5260	5260	5260	5260	0
356	20240312	143500	53585250	5260	5260	5260	5260	0
357	20240312	143400	53585250	5260	5260	5260	5260	0
358	20240312	143300	53585250	5260	5260	5260	5260	0
359	20240312	143200	53585250	5260	5260	5260	5260	0
360	20240312	143100	53585250	5260	5260	5260	5260	0
361	20240312	143000	53585250	5260	5260	5260	5260	0
362	20240312	142900	53585250	5260	5260	5260	5260	0
363	20240312	142800	53585250	5260	5260	5260	5260	0
364	20240312	142700	53585250	5260	5260	5260	5260	0
365	20240312	142600	53585250	5260	5260	5260	5260	0
366	20240312	142500	53585250	5260	5260	5260	5260	0
367	20240312	142400	53585250	5260	5260	5260	5260	0
368	20240312	142300	53585250	5260	5260	5260	5260	0
369	20240312	142200	53585250	5260	5260	5260	5260	0
370	20240312	142100	53585250	5260	5260	5260	5260	0
371	20240312	142000	53585250	5260	5260	5260	5260	2
372	20240312	141900	53574730	5270	5270	5270	5270	0
373	20240312	141800	53574730	5270	5270	5270	5270	81
374	20240312	141700	53147860	5270	5270	5270	5270	0
375	20240312	141600	53147860	5270	5270	5270	5270	0
376	20240312	141500	53147860	5270	5270	5270	5270	0
377	20240312	141400	53147860	5270	5270	5270	5270	0
378	20240312	141300	53147860	5270	5270	5270	5270	0
379	20240312	141200	53147860	5270	5270	5270	5270	4
380	20240312	141100	53126780	5270	5270	5270	5270	4
381	20240312	141000	53105700	5270	5270	5270	5270	111
382	20240312	140900	52520730	5270	5270	5270	5270	0
383	20240312	140800	52520730	5270	5270	5270	5270	0
384	20240312	140700	52520730	5270	5270	5270	5270	0
385	20240312	140600	52520730	5270	5270	5270	5270	0
386	20240312	140500	52520730	5270	5270	5270	5270	0
387	20240312	140400	52520730	5270	5270	5270	5270	0
388	20240312	140300	52520730	5270	5270	5270	5270	0
389	20240312	140200	52520730	5270	5270	5270	5270	0
390	20240312	140100	52520730	5270	5270	5270	5270	100
391	20240312	140000	51993730	5250	5250	5250	5250	0
392	20240312	135900	51993730	5250	5250	5250	5250	0
393	20240312	135800	51993730	5250	5250	5250	5250	0
394	20240312	135700	51993730	5250	5250	5250	5250	0
395	20240312	135600	51993730	5250	5250	5250	5250	0
396	20240312	135500	51993730	5250	5250	5250	5250	0
397	20240312	135400	51993730	5250	5250	5250	5250	0
398	20240312	135300	51993730	5250	5250	5250	5250	0
399	20240312	135200	51993730	5250	5250	5250	5250	0
400	20240312	135100	51993730	5250	5250	5250	5250	0
401	20240312	135000	51993730	5250	5250	5250	5250	0
402	20240312	134900	51993730	5250	5250	5250	5250	0
403	20240312	134800	51993730	5250	5250	5250	5250	0
404	20240312	134700	51993730	5250	5250	5250	5250	0
405	20240312	134600	51993730	5250	5250	5250	5250	0
406	20240312	134500	51993730	5250	5250	5250	5250	0
407	20240312	134400	51993730	5250	5250	5250	5250	1
408	20240312	134300	51988480	5240	5240	5240	5240	0
409	20240312	134200	51988480	5240	5240	5240	5240	0
410	20240312	134100	51988480	5240	5240	5240	5240	0
411	20240312	134000	51988480	5240	5240	5240	5240	0
412	20240312	133900	51988480	5240	5250	5250	5240	226
413	20240312	133800	50802970	5260	5270	5270	5260	174
414	20240312	133700	49887610	5280	5280	5280	5280	0
415	20240312	133600	49887610	5280	5280	5280	5280	0
416	20240312	133500	49887610	5280	5280	5280	5280	0
417	20240312	133400	49887610	5280	5280	5280	5280	0
418	20240312	133300	49887610	5280	5280	5280	5280	0
419	20240312	133200	49887610	5280	5280	5280	5280	0
420	20240312	133100	49887610	5280	5280	5280	5280	0
421	20240312	133000	49887610	5280	5280	5280	5280	0
422	20240312	132900	49887610	5280	5280	5280	5280	0
423	20240312	132800	49887610	5280	5280	5280	5280	0
424	20240312	132700	49887610	5280	5280	5280	5280	0
425	20240312	132600	49887610	5280	5280	5280	5280	0
426	20240312	132500	49887610	5280	5280	5280	5280	0
427	20240312	132400	49887610	5280	5280	5280	5280	0
428	20240312	132300	49887610	5280	5280	5280	5280	0
429	20240312	132200	49887610	5280	5280	5280	5280	0
430	20240312	132100	49887610	5280	5280	5280	5280	0
431	20240312	132000	49887610	5280	5280	5280	5280	0
432	20240312	131900	49887610	5280	5280	5280	5280	0
433	20240312	131800	49887610	5280	5280	5280	5280	0
434	20240312	131700	49887610	5280	5280	5280	5280	0
435	20240312	131600	49887610	5280	5280	5280	5280	0
436	20240312	131500	49887610	5280	5280	5280	5280	0
437	20240312	131400	49887610	5280	5280	5280	5280	0
438	20240312	131300	49887610	5280	5280	5280	5280	0
439	20240312	131200	49887610	5280	5280	5280	5280	0
440	20240312	131100	49887610	5280	5280	5280	5280	0
441	20240312	131000	49887610	5280	5280	5280	5280	0
442	20240312	130900	49887610	5280	5280	5280	5280	0
443	20240312	130800	49887610	5280	5280	5280	5280	0
444	20240312	130700	49887610	5280	5280	5280	5280	0
445	20240312	130600	49887610	5280	5280	5280	5280	0
446	20240312	130500	49887610	5280	5280	5280	5280	0
447	20240312	130400	49887610	5280	5280	5280	5280	0
448	20240312	130300	49887610	5280	5280	5280	5280	0
449	20240312	130200	49887610	5280	5280	5280	5280	0
450	20240312	130100	49887610	5280	5280	5280	5280	0
451	20240312	130000	49887610	5280	5280	5280	5280	0
452	20240312	125900	49887610	5280	5280	5280	5280	0
453	20240312	125800	49887610	5280	5280	5280	5280	0
454	20240312	125700	49887610	5280	5280	5280	5280	0
455	20240312	125600	49887610	5280	5280	5280	5280	0
456	20240312	125500	49887610	5280	5280	5280	5280	0
457	20240312	125400	49887610	5280	5280	5280	5280	0
458	20240312	125300	49887610	5280	5280	5280	5280	0
459	20240312	125200	49887610	5280	5280	5280	5280	0
460	20240312	125100	49887610	5280	5280	5280	5280	0
461	20240312	125000	49887610	5280	5280	5280	5280	0
462	20240312	124900	49887610	5280	5280	5280	5280	0
463	20240312	124800	49887610	5280	5280	5280	5280	0
464	20240312	124700	49887610	5280	5280	5280	5280	0
465	20240312	124600	49887610	5280	5280	5280	5280	0
466	20240312	124500	49887610	5280	5280	5280	5280	0
467	20240312	124400	49887610	5280	5280	5280	5280	0
468	20240312	124300	49887610	5280	5280	5280	5280	0
469	20240312	124200	49887610	5280	5280	5280	5280	0
470	20240312	124100	49887610	5280	5280	5280	5280	0
471	20240312	124000	49887610	5280	5280	5280	5280	0
472	20240312	123900	49887610	5280	5280	5280	5280	0
473	20240312	123800	49887610	5280	5280	5280	5280	0
474	20240312	123700	49887610	5280	5280	5280	5280	0
475	20240312	123600	49887610	5280	5280	5280	5280	0
476	20240312	123500	49887610	5280	5280	5280	5280	0
477	20240312	123400	49887610	5280	5280	5280	5280	0
478	20240312	123300	49887610	5280	5280	5280	5280	0
479	20240312	123200	49887610	5280	5280	5280	5280	0
480	20240312	123100	49887610	5280	5280	5280	5280	0
481	20240312	123000	49887610	5280	5280	5280	5280	0
482	20240312	122900	49887610	5280	5280	5280	5280	0
483	20240312	122800	49887610	5280	5280	5280	5280	0
484	20240312	122700	49887610	5280	5280	5280	5280	0
485	20240312	122600	49887610	5280	5280	5280	5280	0
486	20240312	122500	49887610	5280	5280	5280	5280	0
487	20240312	122400	49887610	5280	5280	5280	5280	1
488	20240312	122300	49882330	5260	5260	5260	5260	0
489	20240312	122200	49882330	5260	5260	5260	5260	0
490	20240312	122100	49882330	5260	5260	5260	5260	0
491	20240312	122000	49882330	5260	5260	5260	5260	0
492	20240312	121900	49882330	5260	5260	5260	5260	0
493	20240312	121800	49882330	5260	5260	5260	5260	0
494	20240312	121700	49882330	5260	5260	5260	5260	0
495	20240312	121600	49882330	5260	5260	5260	5260	700
496	20240312	121500	46200330	5290	5290	5290	5290	0
497	20240312	121400	46200330	5290	5290	5290	5290	0
498	20240312	121300	46200330	5290	5290	5290	5290	0
499	20240312	121200	46200330	5290	5290	5290	5290	0
500	20240312	121100	46200330	5290	5290	5290	5290	0
501	20240312	121000	46200330	5290	5290	5290	5290	0
502	20240312	120900	46200330	5290	5290	5290	5290	0
503	20240312	120800	46200330	5290	5290	5290	5290	0
504	20240312	120700	46200330	5290	5290	5290	5290	0
505	20240312	120600	46200330	5290	5290	5290	5290	0
506	20240312	120500	46200330	5290	5290	5290	5290	0
507	20240312	120400	46200330	5290	5290	5290	5290	0
508	20240312	120300	46200330	5290	5290	5290	5290	0
509	20240312	120200	46200330	5290	5290	5290	5290	0
510	20240312	120100	46200330	5290	5290	5290	5290	1
511	20240312	120000	46195040	5250	5250	5250	5250	24
512	20240312	115900	46069040	5260	5260	5260	5260	0
513	20240312	115800	46069040	5260	5260	5260	5260	0
514	20240312	115700	46069040	5260	5270	5270	5260	462
515	20240312	115600	43638860	5290	5290	5290	5290	0
516	20240312	115500	43638860	5290	5290	5290	5290	0
517	20240312	115400	43638860	5290	5290	5290	5290	0
518	20240312	115300	43638860	5290	5290	5290	5290	0
519	20240312	115200	43638860	5290	5290	5290	5290	0
520	20240312	115100	43638860	5290	5290	5290	5290	0
521	20240312	115000	43638860	5290	5290	5290	5290	0
522	20240312	114900	43638860	5290	5290	5290	5290	0
523	20240312	114800	43638860	5290	5290	5290	5290	1
524	20240312	114700	43633570	5270	5270	5270	5270	0
525	20240312	114600	43633570	5270	5270	5270	5270	0
526	20240312	114500	43633570	5270	5270	5270	5270	0
527	20240312	114400	43633570	5270	5270	5270	5270	0
528	20240312	114300	43633570	5270	5270	5270	5270	0
529	20240312	114200	43633570	5270	5270	5270	5270	0
530	20240312	114100	43633570	5270	5270	5270	5270	0
531	20240312	114000	43633570	5270	5270	5270	5270	0
532	20240312	113900	43633570	5270	5270	5270	5270	0
533	20240312	113800	43633570	5270	5270	5270	5270	0
534	20240312	113700	43633570	5270	5270	5270	5270	0
535	20240312	113600	43633570	5270	5270	5270	5270	0
536	20240312	113500	43633570	5270	5270	5270	5270	0
537	20240312	113400	43633570	5270	5270	5270	5270	0
538	20240312	113300	43633570	5270	5270	5270	5270	0
539	20240312	113200	43633570	5270	5270	5270	5270	0
540	20240312	113100	43633570	5270	5270	5270	5270	0
541	20240312	113000	43633570	5270	5270	5270	5270	0
542	20240312	112900	43633570	5270	5270	5270	5270	0
543	20240312	112800	43633570	5270	5270	5270	5270	0
544	20240312	112700	43633570	5270	5270	5270	5270	12
545	20240312	112600	43570330	5270	5270	5270	5270	0
546	20240312	112500	43570330	5270	5270	5270	5270	0
547	20240312	112400	43570330	5270	5270	5270	5270	0
548	20240312	112300	43570330	5270	5270	5270	5270	0
549	20240312	112200	43570330	5270	5270	5270	5270	100
550	20240312	112100	43043330	5260	5260	5260	5260	0
551	20240312	112000	43043330	5260	5260	5260	5260	0
552	20240312	111900	43043330	5260	5260	5260	5260	0
553	20240312	111800	43043330	5260	5260	5260	5260	0
554	20240312	111700	43043330	5260	5260	5260	5260	94
555	20240312	111600	42548890	5260	5260	5260	5260	0
556	20240312	111500	42548890	5260	5260	5260	5260	0
557	20240312	111400	42548890	5260	5260	5260	5260	0
558	20240312	111300	42548890	5260	5260	5260	5260	0
559	20240312	111200	42548890	5260	5260	5260	5260	0
560	20240312	111100	42548890	5260	5260	5260	5260	0
561	20240312	111000	42548890	5260	5260	5260	5260	0
562	20240312	110900	42548890	5260	5260	5260	5260	0
563	20240312	110800	42548890	5260	5260	5260	5260	0
564	20240312	110700	42548890	5260	5260	5260	5260	0
565	20240312	110600	42548890	5260	5260	5260	5260	0
566	20240312	110500	42548890	5260	5260	5260	5260	0
567	20240312	110400	42548890	5260	5260	5260	5260	0
568	20240312	110300	42548890	5260	5260	5260	5260	0
569	20240312	110200	42548890	5260	5260	5260	5260	0
570	20240312	110100	42548890	5260	5260	5260	5260	0
571	20240312	110000	42548890	5260	5260	5260	5260	0
572	20240312	105900	42548890	5260	5260	5260	5260	0
573	20240312	105800	42548890	5260	5260	5260	5260	0
574	20240312	105700	42548890	5260	5260	5260	5260	0
575	20240312	105600	42548890	5260	5260	5260	5260	0
576	20240312	105500	42548890	5260	5260	5260	5260	0
577	20240312	105400	42548890	5260	5260	5260	5260	0
578	20240312	105300	42548890	5260	5260	5260	5260	0
579	20240312	105200	42548890	5260	5260	5260	5260	0
580	20240312	105100	42548890	5260	5260	5260	5260	0
581	20240312	105000	42548890	5260	5260	5260	5260	0
582	20240312	104900	42548890	5260	5260	5260	5260	0
583	20240312	104800	42548890	5260	5260	5260	5260	0
584	20240312	104700	42548890	5260	5260	5260	5260	0
585	20240312	104600	42548890	5260	5260	5260	5260	0
586	20240312	104500	42548890	5260	5260	5260	5260	0
587	20240312	104400	42548890	5260	5260	5260	5260	0
588	20240312	104300	42548890	5260	5260	5260	5260	0
589	20240312	104200	42548890	5260	5260	5260	5260	0
590	20240312	104100	42548890	5260	5260	5260	5260	0
591	20240312	104000	42548890	5260	5260	5260	5260	0
592	20240312	103900	42548890	5260	5260	5260	5260	8
593	20240312	103800	42506810	5260	5240	5260	5240	2
594	20240312	103700	42496310	5270	5270	5270	5270	0
595	20240312	103600	42496310	5270	5270	5270	5270	0
596	20240312	103500	42496310	5270	5270	5270	5270	0
597	20240312	103400	42496310	5270	5270	5270	5270	0
598	20240312	103300	42496310	5270	5270	5270	5270	0
599	20240312	103200	42496310	5270	5270	5270	5270	0
600	20240312	103100	42496310	5270	5270	5270	5270	0
601	20240312	103000	42496310	5270	5270	5270	5270	0
602	20240312	102900	42496310	5270	5270	5270	5270	0
603	20240312	102800	42496310	5270	5270	5270	5270	0
604	20240312	102700	42496310	5270	5270	5270	5270	0
605	20240312	102600	42496310	5270	5270	5270	5270	0
606	20240312	102500	42496310	5270	5260	5270	5260	150
607	20240312	102400	41706420	5260	5260	5260	5260	0
608	20240312	102300	41706420	5260	5220	5260	5200	850
609	20240312	102200	37256910	5230	5230	5230	5230	0
610	20240312	102100	37256910	5230	5230	5230	5230	0
611	20240312	102000	37256910	5230	5230	5230	5230	0
612	20240312	101900	37256910	5230	5230	5230	5230	105
613	20240312	101800	36707760	5230	5230	5230	5230	0
614	20240312	101700	36707760	5230	5230	5230	5230	0
615	20240312	101600	36707760	5230	5230	5230	5230	0
616	20240312	101500	36707760	5230	5230	5230	5230	0
617	20240312	101400	36707760	5230	5230	5230	5230	0
618	20240312	101300	36707760	5230	5230	5230	5230	162
619	20240312	101200	35860500	5240	5240	5240	5240	0
620	20240312	101100	35860500	5240	5240	5240	5240	0
621	20240312	101000	35860500	5240	5240	5240	5240	0
622	20240312	100900	35860500	5240	5240	5240	5240	0
623	20240312	100800	35860500	5240	5240	5240	5240	0
624	20240312	100700	35860500	5240	5240	5240	5240	200
625	20240312	100600	34812500	5260	5260	5260	5260	6
626	20240312	100500	34780940	5260	5260	5260	5260	0
627	20240312	100400	34780940	5260	5260	5260	5260	0
628	20240312	100300	34780940	5260	5260	5260	5260	0
629	20240312	100200	34780940	5260	5260	5260	5260	2
630	20240312	100100	34770420	5240	5240	5240	5240	115
631	20240312	100000	34167820	5240	5240	5240	5240	200
632	20240312	095900	33119820	5240	5240	5240	5240	143
633	20240312	095800	32370500	5240	5230	5240	5230	41
634	20240312	095700	32156050	5230	5230	5230	5230	7
635	20240312	095600	32119440	5230	5230	5230	5230	49
636	20240312	095500	31863170	5200	5260	5260	5200	4115
637	20240312	095400	10416370	5260	5260	5260	5260	816
638	20240312	095300	6124210	5260	5260	5260	5260	0
639	20240312	095200	6124210	5260	5260	5260	5260	100
640	20240312	095100	5598210	5270	5270	5270	5270	5
641	20240312	095000	5571860	5270	5270	5280	5270	223
642	20240312	094900	4396580	5280	5280	5280	5280	50
643	20240312	094800	4132580	5290	5290	5290	5290	6
644	20240312	094700	4100840	5290	5300	5300	5290	46
645	20240312	094600	3857400	5310	5290	5310	5290	105
646	20240312	094500	3300830	5290	5290	5290	5290	1
647	20240312	094400	3295540	5290	5290	5290	5290	151
648	20240312	094300	2496750	5290	5290	5290	5290	102
649	20240312	094200	1957170	5290	5280	5290	5280	36
650	20240312	094100	1766740	5290	5290	5290	5290	0
651	20240312	094000	1766740	5290	5290	5290	5290	0
652	20240312	093900	1766740	5290	5290	5290	5290	0
653	20240312	093800	1766740	5290	5290	5290	5290	0
654	20240312	093700	1766740	5290	5290	5290	5290	0
655	20240312	093600	1766740	5290	5290	5290	5290	0
656	20240312	093500	1766740	5290	5290	5290	5290	100
657	20240312	093400	1237740	5290	5290	5290	5290	0
658	20240312	093300	1237740	5290	5290	5290	5290	0
659	20240312	093200	1237740	5290	5290	5290	5290	1
660	20240312	093100	1232450	5270	5270	5270	5270	0
661	20240312	093000	1232450	5270	5270	5270	5270	0
662	20240312	092900	1232450	5270	5270	5270	5270	0
663	20240312	092800	1232450	5270	5270	5270	5270	0
664	20240312	092700	1232450	5270	5270	5270	5270	0
665	20240312	092600	1232450	5270	5270	5270	5270	0
666	20240312	092500	1232450	5270	5270	5270	5270	3
667	20240312	092400	1216640	5250	5250	5250	5250	20
668	20240312	092300	1111640	5250	5250	5250	5250	0
669	20240312	092200	1111640	5250	5260	5260	5250	15
670	20240312	092100	1032880	5270	5270	5270	5270	0
671	20240312	092000	1032880	5270	5270	5270	5270	0
672	20240312	091900	1032880	5270	5270	5270	5270	0
673	20240312	091800	1032880	5270	5270	5270	5270	0
674	20240312	091700	1032880	5270	5270	5270	5270	0
675	20240312	091600	1032880	5270	5270	5270	5270	0
676	20240312	091500	1032880	5270	5270	5270	5270	0
677	20240312	091400	1032880	5270	5270	5270	5270	0
678	20240312	091300	1032880	5270	5270	5270	5270	0
679	20240312	091200	1032880	5270	5270	5270	5270	0
680	20240312	091100	1032880	5270	5270	5270	5270	0
681	20240312	091000	1032880	5270	5270	5270	5270	0
682	20240312	090900	1032880	5270	5270	5270	5270	0
683	20240312	090800	1032880	5270	5270	5270	5270	0
684	20240312	090700	1032880	5270	5270	5270	5270	0
685	20240312	090600	1032880	5270	5270	5270	5270	0
686	20240312	090500	1032880	5270	5270	5270	5270	1
687	20240312	090400	1027610	5270	5270	5270	5270	15
688	20240312	090300	948560	5260	5260	5260	5260	0
689	20240312	090200	948560	5260	5260	5260	5260	1
690	20240312	090100	943300	5260	5270	5270	5260	155
691	20240312	090000	126480	5270	5270	5270	5270	24