KissMeData/327610/min/candle-20240320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240320	210900	184391520	8680	8680	8680	8680	230
3	20240320	210800	184391520	8680	8680	8680	8680	0
4	20240320	210700	184391520	8680	8680	8680	8680	0
5	20240320	210600	184391520	8680	8680	8680	8680	0
6	20240320	210500	184391520	8680	8680	8680	8680	0
7	20240320	210400	184391520	8680	8680	8680	8680	0
8	20240320	210300	184391520	8680	8680	8680	8680	0
9	20240320	210200	184391520	8680	8680	8680	8680	0
10	20240320	210100	184391520	8680	8680	8680	8680	0
11	20240320	210000	184391520	8680	8680	8680	8680	0
12	20240320	205900	184391520	8680	8680	8680	8680	0
13	20240320	205800	184391520	8680	8680	8680	8680	0
14	20240320	205700	184391520	8680	8680	8680	8680	0
15	20240320	205600	184391520	8680	8680	8680	8680	0
16	20240320	205500	184391520	8680	8680	8680	8680	0
17	20240320	205400	184391520	8680	8680	8680	8680	0
18	20240320	205300	184391520	8680	8680	8680	8680	0
19	20240320	205200	184391520	8680	8680	8680	8680	0
20	20240320	205100	184391520	8680	8680	8680	8680	0
21	20240320	205000	184391520	8680	8680	8680	8680	0
22	20240320	204900	184391520	8680	8680	8680	8680	0
23	20240320	204800	184391520	8680	8680	8680	8680	0
24	20240320	204700	184391520	8680	8680	8680	8680	0
25	20240320	204600	184391520	8680	8680	8680	8680	0
26	20240320	204500	184391520	8680	8680	8680	8680	0
27	20240320	204400	184391520	8680	8680	8680	8680	0
28	20240320	204300	184391520	8680	8680	8680	8680	0
29	20240320	204200	184391520	8680	8680	8680	8680	0
30	20240320	204100	184391520	8680	8680	8680	8680	0
31	20240320	204000	184391520	8680	8680	8680	8680	0
32	20240320	203900	184391520	8680	8680	8680	8680	230
33	20240320	203800	184391520	8680	8680	8680	8680	0
34	20240320	203700	184391520	8680	8680	8680	8680	0
35	20240320	203600	184391520	8680	8680	8680	8680	0
36	20240320	203500	184391520	8680	8680	8680	8680	0
37	20240320	203400	184391520	8680	8680	8680	8680	0
38	20240320	203300	184391520	8680	8680	8680	8680	0
39	20240320	203200	184391520	8680	8680	8680	8680	0
40	20240320	203100	184391520	8680	8680	8680	8680	0
41	20240320	203000	184391520	8680	8680	8680	8680	0
42	20240320	202900	184391520	8680	8680	8680	8680	0
43	20240320	202800	184391520	8680	8680	8680	8680	0
44	20240320	202700	184391520	8680	8680	8680	8680	0
45	20240320	202600	184391520	8680	8680	8680	8680	0
46	20240320	202500	184391520	8680	8680	8680	8680	0
47	20240320	202400	184391520	8680	8680	8680	8680	0
48	20240320	202300	184391520	8680	8680	8680	8680	0
49	20240320	202200	184391520	8680	8680	8680	8680	0
50	20240320	202100	184391520	8680	8680	8680	8680	0
51	20240320	202000	184391520	8680	8680	8680	8680	0
52	20240320	201900	184391520	8680	8680	8680	8680	0
53	20240320	201800	184391520	8680	8680	8680	8680	0
54	20240320	201700	184391520	8680	8680	8680	8680	0
55	20240320	201600	184391520	8680	8680	8680	8680	0
56	20240320	201500	184391520	8680	8680	8680	8680	0
57	20240320	201400	184391520	8680	8680	8680	8680	0
58	20240320	201300	184391520	8680	8680	8680	8680	0
59	20240320	201200	184391520	8680	8680	8680	8680	0
60	20240320	201100	184391520	8680	8680	8680	8680	0
61	20240320	201000	184391520	8680	8680	8680	8680	0
62	20240320	200900	184391520	8680	8680	8680	8680	230
63	20240320	200800	184391520	8680	8680	8680	8680	0
64	20240320	200700	184391520	8680	8680	8680	8680	0
65	20240320	200600	184391520	8680	8680	8680	8680	0
66	20240320	200500	184391520	8680	8680	8680	8680	0
67	20240320	200400	184391520	8680	8680	8680	8680	0
68	20240320	200300	184391520	8680	8680	8680	8680	0
69	20240320	200200	184391520	8680	8680	8680	8680	0
70	20240320	200100	184391520	8680	8680	8680	8680	0
71	20240320	200000	184391520	8680	8680	8680	8680	0
72	20240320	195900	184391520	8680	8680	8680	8680	0
73	20240320	195800	184391520	8680	8680	8680	8680	0
74	20240320	195700	184391520	8680	8680	8680	8680	0
75	20240320	195600	184391520	8680	8680	8680	8680	0
76	20240320	195500	184391520	8680	8680	8680	8680	0
77	20240320	195400	184391520	8680	8680	8680	8680	0
78	20240320	195300	184391520	8680	8680	8680	8680	0
79	20240320	195200	184391520	8680	8680	8680	8680	0
80	20240320	195100	184391520	8680	8680	8680	8680	0
81	20240320	195000	184391520	8680	8680	8680	8680	0
82	20240320	194900	184391520	8680	8680	8680	8680	0
83	20240320	194800	184391520	8680	8680	8680	8680	0
84	20240320	194700	184391520	8680	8680	8680	8680	0
85	20240320	194600	184391520	8680	8680	8680	8680	0
86	20240320	194500	184391520	8680	8680	8680	8680	0
87	20240320	194400	184391520	8680	8680	8680	8680	0
88	20240320	194300	184391520	8680	8680	8680	8680	0
89	20240320	194200	184391520	8680	8680	8680	8680	0
90	20240320	194100	184391520	8680	8680	8680	8680	0
91	20240320	194000	184391520	8680	8680	8680	8680	0
92	20240320	193900	184391520	8680	8680	8680	8680	230
93	20240320	193800	184391520	8680	8680	8680	8680	0
94	20240320	193700	184391520	8680	8680	8680	8680	0
95	20240320	193600	184391520	8680	8680	8680	8680	0
96	20240320	193500	184391520	8680	8680	8680	8680	0
97	20240320	193400	184391520	8680	8680	8680	8680	0
98	20240320	193300	184391520	8680	8680	8680	8680	0
99	20240320	193200	184391520	8680	8680	8680	8680	0
100	20240320	193100	184391520	8680	8680	8680	8680	0
101	20240320	193000	184391520	8680	8680	8680	8680	0
102	20240320	192900	184391520	8680	8680	8680	8680	0
103	20240320	192800	184391520	8680	8680	8680	8680	0
104	20240320	192700	184391520	8680	8680	8680	8680	0
105	20240320	192600	184391520	8680	8680	8680	8680	0
106	20240320	192500	184391520	8680	8680	8680	8680	0
107	20240320	192400	184391520	8680	8680	8680	8680	0
108	20240320	192300	184391520	8680	8680	8680	8680	0
109	20240320	192200	184391520	8680	8680	8680	8680	0
110	20240320	192100	184391520	8680	8680	8680	8680	0
111	20240320	192000	184391520	8680	8680	8680	8680	0
112	20240320	191900	184391520	8680	8680	8680	8680	0
113	20240320	191800	184391520	8680	8680	8680	8680	0
114	20240320	191700	184391520	8680	8680	8680	8680	0
115	20240320	191600	184391520	8680	8680	8680	8680	0
116	20240320	191500	184391520	8680	8680	8680	8680	0
117	20240320	191400	184391520	8680	8680	8680	8680	0
118	20240320	191300	184391520	8680	8680	8680	8680	0
119	20240320	191200	184391520	8680	8680	8680	8680	0
120	20240320	191100	184391520	8680	8680	8680	8680	0
121	20240320	191000	184391520	8680	8680	8680	8680	0
122	20240320	190900	184391520	8680	8680	8680	8680	230
123	20240320	190800	184391520	8680	8680	8680	8680	0
124	20240320	190700	184391520	8680	8680	8680	8680	0
125	20240320	190600	184391520	8680	8680	8680	8680	0
126	20240320	190500	184391520	8680	8680	8680	8680	0
127	20240320	190400	184391520	8680	8680	8680	8680	0
128	20240320	190300	184391520	8680	8680	8680	8680	0
129	20240320	190200	184391520	8680	8680	8680	8680	0
130	20240320	190100	184391520	8680	8680	8680	8680	0
131	20240320	190000	184391520	8680	8680	8680	8680	0
132	20240320	185900	184391520	8680	8680	8680	8680	0
133	20240320	185800	184391520	8680	8680	8680	8680	0
134	20240320	185700	184391520	8680	8680	8680	8680	0
135	20240320	185600	184391520	8680	8680	8680	8680	0
136	20240320	185500	184391520	8680	8680	8680	8680	0
137	20240320	185400	184391520	8680	8680	8680	8680	0
138	20240320	185300	184391520	8680	8680	8680	8680	0
139	20240320	185200	184391520	8680	8680	8680	8680	0
140	20240320	185100	184391520	8680	8680	8680	8680	0
141	20240320	185000	184391520	8680	8680	8680	8680	0
142	20240320	184900	184391520	8680	8680	8680	8680	0
143	20240320	184800	184391520	8680	8680	8680	8680	0
144	20240320	184700	184391520	8680	8680	8680	8680	0
145	20240320	184600	184391520	8680	8680	8680	8680	0
146	20240320	184500	184391520	8680	8680	8680	8680	0
147	20240320	184400	184391520	8680	8680	8680	8680	0
148	20240320	184300	184391520	8680	8680	8680	8680	0
149	20240320	184200	184391520	8680	8680	8680	8680	0
150	20240320	184100	184391520	8680	8680	8680	8680	0
151	20240320	184000	184391520	8680	8680	8680	8680	0
152	20240320	183900	184391520	8680	8680	8680	8680	230
153	20240320	183800	184391520	8680	8680	8680	8680	0
154	20240320	183700	184391520	8680	8680	8680	8680	0
155	20240320	183600	184391520	8680	8680	8680	8680	0
156	20240320	183500	184391520	8680	8680	8680	8680	0
157	20240320	183400	184391520	8680	8680	8680	8680	0
158	20240320	183300	184391520	8680	8680	8680	8680	0
159	20240320	183200	184391520	8680	8680	8680	8680	0
160	20240320	183100	184391520	8680	8680	8680	8680	0
161	20240320	183000	184391520	8680	8680	8680	8680	0
162	20240320	182900	184391520	8680	8680	8680	8680	0
163	20240320	182800	184391520	8680	8680	8680	8680	0
164	20240320	182700	184391520	8680	8680	8680	8680	0
165	20240320	182600	184391520	8680	8680	8680	8680	0
166	20240320	182500	184391520	8680	8680	8680	8680	0
167	20240320	182400	184391520	8680	8680	8680	8680	0
168	20240320	182300	184391520	8680	8680	8680	8680	0
169	20240320	182200	184391520	8680	8680	8680	8680	0
170	20240320	182100	184391520	8680	8680	8680	8680	0
171	20240320	182000	184391520	8680	8680	8680	8680	0
172	20240320	181900	184391520	8680	8680	8680	8680	0
173	20240320	181800	184391520	8680	8680	8680	8680	0
174	20240320	181700	184391520	8680	8680	8680	8680	0
175	20240320	181600	184391520	8680	8680	8680	8680	0
176	20240320	181500	184391520	8680	8680	8680	8680	0
177	20240320	181400	184391520	8680	8680	8680	8680	0
178	20240320	181300	184391520	8680	8680	8680	8680	0
179	20240320	181200	184391520	8680	8680	8680	8680	0
180	20240320	181100	184391520	8680	8680	8680	8680	0
181	20240320	181000	184391520	8680	8680	8680	8680	0
182	20240320	180900	184391520	8680	8680	8680	8680	230
183	20240320	180800	184391520	8680	8680	8680	8680	0
184	20240320	180700	184391520	8680	8680	8680	8680	0
185	20240320	180600	184391520	8680	8680	8680	8680	0
186	20240320	180500	184391520	8680	8680	8680	8680	0
187	20240320	180400	184391520	8680	8680	8680	8680	0
188	20240320	180300	184391520	8680	8680	8680	8680	0
189	20240320	180200	184391520	8680	8680	8680	8680	0
190	20240320	180100	184391520	8680	8680	8680	8680	0
191	20240320	180000	184391520	8680	8680	8680	8680	0
192	20240320	175900	184391520	8680	8680	8680	8680	0
193	20240320	175800	184391520	8680	8680	8680	8680	0
194	20240320	175700	184391520	8680	8680	8680	8680	0
195	20240320	175600	184391520	8680	8680	8680	8680	0
196	20240320	175500	184391520	8680	8680	8680	8680	0
197	20240320	175400	184391520	8680	8680	8680	8680	0
198	20240320	175300	184391520	8680	8680	8680	8680	0
199	20240320	175200	184391520	8680	8680	8680	8680	0
200	20240320	175100	184391520	8680	8680	8680	8680	0
201	20240320	175000	184391520	8680	8680	8680	8680	0
202	20240320	174900	184391520	8680	8680	8680	8680	0
203	20240320	174800	184391520	8680	8680	8680	8680	0
204	20240320	174700	184391520	8680	8680	8680	8680	0
205	20240320	174600	184391520	8680	8680	8680	8680	0
206	20240320	174500	184391520	8680	8680	8680	8680	0
207	20240320	174400	184391520	8680	8680	8680	8680	0
208	20240320	174300	184391520	8680	8680	8680	8680	0
209	20240320	174200	184391520	8680	8680	8680	8680	0
210	20240320	174100	184391520	8680	8680	8680	8680	0
211	20240320	174000	184391520	8680	8680	8680	8680	0
212	20240320	173900	184391520	8680	8680	8680	8680	230
213	20240320	173800	184391520	8680	8680	8680	8680	0
214	20240320	173700	184391520	8680	8680	8680	8680	0
215	20240320	173600	184391520	8680	8680	8680	8680	0
216	20240320	173500	184391520	8680	8680	8680	8680	0
217	20240320	173400	184391520	8680	8680	8680	8680	0
218	20240320	173300	184391520	8680	8680	8680	8680	0
219	20240320	173200	184391520	8680	8680	8680	8680	0
220	20240320	173100	184391520	8680	8680	8680	8680	0
221	20240320	173000	184391520	8680	8680	8680	8680	0
222	20240320	172900	184391520	8680	8680	8680	8680	0
223	20240320	172800	184391520	8680	8680	8680	8680	0
224	20240320	172700	184391520	8680	8680	8680	8680	0
225	20240320	172600	184391520	8680	8680	8680	8680	0
226	20240320	172500	184391520	8680	8680	8680	8680	0
227	20240320	172400	184391520	8680	8680	8680	8680	0
228	20240320	172300	184391520	8680	8680	8680	8680	0
229	20240320	172200	184391520	8680	8680	8680	8680	0
230	20240320	172100	184391520	8680	8680	8680	8680	0
231	20240320	172000	184391520	8680	8680	8680	8680	0
232	20240320	171900	184391520	8680	8680	8680	8680	0
233	20240320	171800	184391520	8680	8680	8680	8680	0
234	20240320	171700	184391520	8680	8680	8680	8680	0
235	20240320	171600	184391520	8680	8680	8680	8680	0
236	20240320	171500	184391520	8680	8680	8680	8680	0
237	20240320	171400	184391520	8680	8680	8680	8680	0
238	20240320	171300	184391520	8680	8680	8680	8680	0
239	20240320	171200	184391520	8680	8680	8680	8680	0
240	20240320	171100	184391520	8680	8680	8680	8680	0
241	20240320	171000	184391520	8680	8680	8680	8680	0
242	20240320	170900	184391520	8680	8680	8680	8680	230
243	20240320	170800	184391520	8680	8680	8680	8680	0
244	20240320	170700	184391520	8680	8680	8680	8680	0
245	20240320	170600	184391520	8680	8680	8680	8680	0
246	20240320	170500	184391520	8680	8680	8680	8680	0
247	20240320	170400	184391520	8680	8680	8680	8680	0
248	20240320	170300	184391520	8680	8680	8680	8680	0
249	20240320	170200	184391520	8680	8680	8680	8680	0
250	20240320	170100	184391520	8680	8680	8680	8680	0
251	20240320	170000	184391520	8680	8680	8680	8680	0
252	20240320	165900	184391520	8680	8680	8680	8680	0
253	20240320	165800	184391520	8680	8680	8680	8680	0
254	20240320	165700	184391520	8680	8680	8680	8680	0
255	20240320	165600	184391520	8680	8680	8680	8680	0
256	20240320	165500	184391520	8680	8680	8680	8680	0
257	20240320	165400	184391520	8680	8680	8680	8680	0
258	20240320	165300	184391520	8680	8680	8680	8680	0
259	20240320	165200	184391520	8680	8680	8680	8680	0
260	20240320	165100	184391520	8680	8680	8680	8680	0
261	20240320	165000	184391520	8680	8680	8680	8680	0
262	20240320	164900	184391520	8680	8680	8680	8680	0
263	20240320	164800	184391520	8680	8680	8680	8680	0
264	20240320	164700	184391520	8680	8680	8680	8680	0
265	20240320	164600	184391520	8680	8680	8680	8680	0
266	20240320	164500	184391520	8680	8680	8680	8680	0
267	20240320	164400	184391520	8680	8680	8680	8680	0
268	20240320	164300	184391520	8680	8680	8680	8680	0
269	20240320	164200	184391520	8680	8680	8680	8680	0
270	20240320	164100	184391520	8680	8680	8680	8680	0
271	20240320	164000	184391520	8680	8680	8680	8680	0
272	20240320	163900	184391520	8680	8680	8680	8680	230
273	20240320	163800	184391520	8680	8680	8680	8680	0
274	20240320	163700	184391520	8680	8680	8680	8680	0
275	20240320	163600	184391520	8680	8680	8680	8680	0
276	20240320	163500	184391520	8680	8680	8680	8680	0
277	20240320	163400	184391520	8680	8680	8680	8680	0
278	20240320	163300	184391520	8680	8680	8680	8680	0
279	20240320	163200	184391520	8680	8680	8680	8680	0
280	20240320	163100	184391520	8680	8680	8680	8680	0
281	20240320	163000	184391520	8680	8680	8680	8680	0
282	20240320	162900	184391520	8680	8680	8680	8680	0
283	20240320	162800	184391520	8680	8680	8680	8680	0
284	20240320	162700	184391520	8680	8680	8680	8680	0
285	20240320	162600	184391520	8680	8680	8680	8680	0
286	20240320	162500	184391520	8680	8680	8680	8680	0
287	20240320	162400	184391520	8680	8680	8680	8680	0
288	20240320	162300	184391520	8680	8680	8680	8680	0
289	20240320	162200	184391520	8680	8680	8680	8680	0
290	20240320	162100	184391520	8680	8680	8680	8680	0
291	20240320	162000	184391520	8680	8680	8680	8680	0
292	20240320	161900	184391520	8680	8680	8680	8680	0
293	20240320	161800	184391520	8680	8680	8680	8680	0
294	20240320	161700	184391520	8680	8680	8680	8680	0
295	20240320	161600	184391520	8680	8680	8680	8680	0
296	20240320	161500	184391520	8680	8680	8680	8680	0
297	20240320	161400	184391520	8680	8680	8680	8680	0
298	20240320	161300	184391520	8680	8680	8680	8680	0
299	20240320	161200	184391520	8680	8680	8680	8680	0
300	20240320	161100	184391520	8680	8680	8680	8680	0
301	20240320	161000	184391520	8680	8680	8680	8680	0
302	20240320	160900	184391520	8680	8680	8680	8680	230
303	20240320	160800	184391520	8680	8680	8680	8680	0
304	20240320	160700	184391520	8680	8680	8680	8680	0
305	20240320	160600	184391520	8680	8680	8680	8680	0
306	20240320	160500	184391520	8680	8680	8680	8680	0
307	20240320	160400	184391520	8680	8680	8680	8680	0
308	20240320	160300	184391520	8680	8680	8680	8680	0
309	20240320	160200	184391520	8680	8680	8680	8680	0
310	20240320	160100	184391520	8680	8680	8680	8680	0
311	20240320	160000	184391520	8680	8680	8680	8680	0
312	20240320	155900	184391520	8680	8680	8680	8680	0
313	20240320	155800	184391520	8680	8680	8680	8680	0
314	20240320	155700	184391520	8680	8680	8680	8680	0
315	20240320	155600	184391520	8680	8680	8680	8680	0
316	20240320	155500	184391520	8680	8680	8680	8680	0
317	20240320	155400	184391520	8680	8680	8680	8680	0
318	20240320	155300	184391520	8680	8680	8680	8680	0
319	20240320	155200	184391520	8680	8680	8680	8680	0
320	20240320	155100	184391520	8680	8680	8680	8680	0
321	20240320	155000	184391520	8680	8680	8680	8680	0
322	20240320	154900	184391520	8680	8680	8680	8680	0
323	20240320	154800	184391520	8680	8680	8680	8680	0
324	20240320	154700	184391520	8680	8680	8680	8680	0
325	20240320	154600	184391520	8680	8680	8680	8680	0
326	20240320	154500	184391520	8680	8680	8680	8680	0
327	20240320	154400	184391520	8680	8680	8680	8680	0
328	20240320	154300	184391520	8680	8680	8680	8680	0
329	20240320	154200	184391520	8680	8680	8680	8680	0
330	20240320	154100	184391520	8680	8680	8680	8680	0
331	20240320	154000	184391520	8680	8680	8680	8680	0
332	20240320	153900	184391520	8680	8680	8680	8680	230
333	20240320	153800	184391520	8680	8680	8680	8680	0
334	20240320	153700	184391520	8680	8680	8680	8680	0
335	20240320	153600	184391520	8680	8680	8680	8680	0
336	20240320	153500	184391520	8680	8680	8680	8680	0
337	20240320	153400	184391520	8680	8680	8680	8680	0
338	20240320	153300	184391520	8680	8680	8680	8680	0
339	20240320	153200	184391520	8680	8680	8680	8680	0
340	20240320	153100	184391520	8680	8680	8680	8680	0
341	20240320	153000	184391520	8680	8680	8680	8680	230
342	20240320	152900	182395120	8740	8740	8740	8740	0
343	20240320	152800	182395120	8740	8740	8740	8740	0
344	20240320	152700	182395120	8740	8740	8740	8740	0
345	20240320	152600	182395120	8740	8740	8740	8740	0
346	20240320	152500	182395120	8740	8740	8740	8740	0
347	20240320	152400	182395120	8740	8740	8740	8740	0
348	20240320	152300	182395120	8740	8740	8740	8740	0
349	20240320	152200	182395120	8740	8740	8740	8740	0
350	20240320	152100	182395120	8740	8740	8740	8740	0
351	20240320	152000	182395120	8740	8740	8740	8740	0
352	20240320	151900	182395120	8740	8740	8740	8740	0
353	20240320	151800	182395120	8740	8740	8740	8740	1
354	20240320	151700	182386380	8600	8400	8600	8400	414
355	20240320	151600	178861480	8400	8400	8400	8400	0
356	20240320	151500	178861480	8400	8400	8400	8400	0
357	20240320	151400	178861480	8400	8400	8400	8400	0
358	20240320	151300	178861480	8400	8400	8400	8400	0
359	20240320	151200	178861480	8400	8400	8400	8400	0
360	20240320	151100	178861480	8400	8400	8400	8400	0
361	20240320	151000	178861480	8400	8400	8400	8400	0
362	20240320	150900	178861480	8400	8400	8400	8400	0
363	20240320	150800	178861480	8400	8280	8400	8280	400
364	20240320	150700	175541420	8280	8280	8280	8280	0
365	20240320	150600	175541420	8280	8230	8280	8230	100
366	20240320	150500	174716970	8230	8200	8230	8200	120
367	20240320	150400	173732370	8230	8230	8230	8230	0
368	20240320	150300	173732370	8230	8170	8230	8170	300
369	20240320	150200	171276710	8040	8040	8040	8040	0
370	20240320	150100	171276710	8040	8040	8040	8040	10
371	20240320	150000	171196310	8180	8180	8180	8180	10
372	20240320	145900	171114510	7930	7940	7940	7930	400
373	20240320	145800	167941520	8200	8090	8200	8090	80
374	20240320	145700	167292640	7930	8140	8140	7930	397
375	20240320	145600	164087520	8140	8090	8140	8090	320
376	20240320	145500	161496930	8100	8030	8100	7900	650
377	20240320	145400	156309130	8070	7910	8070	7910	200
378	20240320	145300	154719130	8070	8070	8070	8070	52
379	20240320	145200	154299490	8070	8070	8070	8070	57
380	20240320	145100	153839500	7910	7910	7910	7910	0
381	20240320	145000	153839500	7910	7910	7910	7910	0
382	20240320	144900	153839500	7910	7910	7910	7910	0
383	20240320	144800	153839500	7910	7910	7910	7910	0
384	20240320	144700	153839500	7910	7910	7910	7910	0
385	20240320	144600	153839500	7910	7910	7910	7910	0
386	20240320	144500	153839500	7910	7910	7910	7910	50
387	20240320	144400	153444000	8100	8100	8100	8100	0
388	20240320	144300	153444000	8100	8100	8100	8100	0
389	20240320	144200	153444000	8100	8100	8100	8100	0
390	20240320	144100	153444000	8100	8100	8100	8100	0
391	20240320	144000	153444000	8100	8100	8100	8100	0
392	20240320	143900	153444000	8100	8100	8100	8100	0
393	20240320	143800	153444000	8100	8100	8100	8100	0
394	20240320	143700	153444000	8100	8100	8100	8100	0
395	20240320	143600	153444000	8100	8100	8100	8100	0
396	20240320	143500	153444000	8100	8100	8100	8100	0
397	20240320	143400	153444000	8100	8100	8100	8100	0
398	20240320	143300	153444000	8100	8100	8100	8100	0
399	20240320	143200	153444000	8100	8100	8100	8100	0
400	20240320	143100	153444000	8100	8100	8100	8100	0
401	20240320	143000	153444000	8100	8100	8100	8100	0
402	20240320	142900	153444000	8100	8100	8100	8100	0
403	20240320	142800	153444000	8100	8100	8100	8100	0
404	20240320	142700	153444000	8100	8100	8100	8100	0
405	20240320	142600	153444000	8100	8100	8100	8100	0
406	20240320	142500	153444000	8100	8100	8100	8100	0
407	20240320	142400	153444000	8100	8100	8100	8100	0
408	20240320	142300	153444000	8100	8100	8100	8100	0
409	20240320	142200	153444000	8100	8100	8100	8100	0
410	20240320	142100	153444000	8100	8100	8100	8100	0
411	20240320	142000	153444000	8100	8100	8100	8100	0
412	20240320	141900	153444000	8100	8100	8100	8100	0
413	20240320	141800	153444000	8100	8100	8100	8100	0
414	20240320	141700	153444000	8100	8100	8100	8100	0
415	20240320	141600	153444000	8100	8100	8100	8100	0
416	20240320	141500	153444000	8100	8100	8100	8100	0
417	20240320	141400	153444000	8100	8100	8100	8100	0
418	20240320	141300	153444000	8100	8100	8100	8100	0
419	20240320	141200	153444000	8100	8100	8100	8100	0
420	20240320	141100	153444000	8100	8100	8100	8100	0
421	20240320	141000	153444000	8100	8100	8100	8100	0
422	20240320	140900	153444000	8100	8100	8100	8100	1
423	20240320	140800	153435900	7910	7910	7910	7910	0
424	20240320	140700	153435900	7910	7910	7910	7910	0
425	20240320	140600	153435900	7910	7910	7910	7910	0
426	20240320	140500	153435900	7910	7910	7910	7910	0
427	20240320	140400	153435900	7910	7910	7910	7910	0
428	20240320	140300	153435900	7910	7910	7910	7910	0
429	20240320	140200	153435900	7910	7910	7910	7910	0
430	20240320	140100	153435900	7910	7910	7910	7910	0
431	20240320	140000	153435900	7910	8050	8050	7910	293
432	20240320	135900	151090270	7990	7990	7990	7990	0
433	20240320	135800	151090270	7990	7990	7990	7990	0
434	20240320	135700	151090270	7990	7990	7990	7990	0
435	20240320	135600	151090270	7990	7990	7990	7990	0
436	20240320	135500	151090270	7990	7990	7990	7990	0
437	20240320	135400	151090270	7990	7990	7990	7990	0
438	20240320	135300	151090270	7990	7990	7990	7990	0
439	20240320	135200	151090270	7990	7990	7990	7990	0
440	20240320	135100	151090270	7990	7990	7990	7990	0
441	20240320	135000	151090270	7990	7990	7990	7990	0
442	20240320	134900	151090270	7990	7990	7990	7990	0
443	20240320	134800	151090270	7990	7990	7990	7990	0
444	20240320	134700	151090270	7990	7990	7990	7990	0
445	20240320	134600	151090270	7990	7990	7990	7990	0
446	20240320	134500	151090270	7990	7990	7990	7990	0
447	20240320	134400	151090270	7990	7990	7990	7990	0
448	20240320	134300	151090270	7990	7990	7990	7990	0
449	20240320	134200	151090270	7990	7990	7990	7990	0
450	20240320	134100	151090270	7990	7990	7990	7990	0
451	20240320	134000	151090270	7990	7990	7990	7990	0
452	20240320	133900	151090270	7990	7990	7990	7990	0
453	20240320	133800	151090270	7990	7990	7990	7990	0
454	20240320	133700	151090270	7990	7990	7990	7990	0
455	20240320	133600	151090270	7990	7990	7990	7990	0
456	20240320	133500	151090270	7990	7990	7990	7990	0
457	20240320	133400	151090270	7990	7990	7990	7990	0
458	20240320	133300	151090270	7990	7990	7990	7990	6
459	20240320	133200	151042330	7990	7990	7990	7990	0
460	20240320	133100	151042330	7990	7990	7990	7990	0
461	20240320	133000	151042330	7990	7990	7990	7990	0
462	20240320	132900	151042330	7990	7990	7990	7990	60
463	20240320	132800	150562930	7990	7990	7990	7990	0
464	20240320	132700	150562930	7990	7990	7990	7990	50
465	20240320	132600	150163430	8040	8040	8040	8040	0
466	20240320	132500	150163430	8040	8040	8040	8040	0
467	20240320	132400	150163430	8040	8040	8040	8040	0
468	20240320	132300	150163430	8040	8040	8040	8040	0
469	20240320	132200	150163430	8040	8040	8040	8040	0
470	20240320	132100	150163430	8040	8040	8040	8040	0
471	20240320	132000	150163430	8040	8040	8040	8040	205
472	20240320	131900	148515230	7840	7840	7840	7840	0
473	20240320	131800	148515230	7840	7840	7840	7840	0
474	20240320	131700	148515230	7840	7840	7840	7840	0
475	20240320	131600	148515230	7840	7840	7840	7840	0
476	20240320	131500	148515230	7840	7860	7860	7840	300
477	20240320	131400	146160120	8110	8110	8110	8110	0
478	20240320	131300	146160120	8110	8110	8110	8110	0
479	20240320	131200	146160120	8110	8110	8110	8110	10
480	20240320	131100	146079020	7880	7880	7880	7880	0
481	20240320	131000	146079020	7880	7880	7880	7880	300
482	20240320	130900	143715020	7850	7850	7850	7850	0
483	20240320	130800	143715020	7850	7850	7850	7850	0
484	20240320	130700	143715020	7850	7850	7850	7850	0
485	20240320	130600	143715020	7850	7850	7850	7850	0
486	20240320	130500	143715020	7850	7850	7850	7850	0
487	20240320	130400	143715020	7850	7850	7850	7850	0
488	20240320	130300	143715020	7850	7850	7850	7850	0
489	20240320	130200	143715020	7850	7860	7860	7850	350
490	20240320	130100	140966520	7850	7880	7890	7850	500
491	20240320	130000	137028520	7880	7880	7880	7880	0
492	20240320	125900	137028520	7880	7900	7900	7880	925
493	20240320	125800	129733660	8150	8150	8150	8150	1
494	20240320	125700	129725510	8150	8150	8150	8150	1
495	20240320	125600	129717360	7880	7880	7880	7880	0
496	20240320	125500	129717360	7880	7910	7910	7880	1000
497	20240320	125400	121816620	8200	8200	8200	8200	0
498	20240320	125300	121816620	8200	8200	8200	8200	0
499	20240320	125200	121816620	8200	8200	8200	8200	0
500	20240320	125100	121816620	8200	8200	8200	8200	0
501	20240320	125000	121816620	8200	8200	8200	8200	0
502	20240320	124900	121816620	8200	8200	8200	8200	1
503	20240320	124800	121808420	8000	8000	8000	8000	0
504	20240320	124700	121808420	8000	8000	8000	8000	0
505	20240320	124600	121808420	8000	8000	8000	8000	5
506	20240320	124500	121768420	8300	8300	8300	8300	0
507	20240320	124400	121768420	8300	8190	8300	8190	856
508	20240320	124300	114705090	8200	8200	8200	8200	0
509	20240320	124200	114705090	8200	8200	8200	8200	1
510	20240320	124100	114696890	7900	7950	7950	7900	6497
511	20240320	124000	63073000	7950	7950	7950	7950	0
512	20240320	123900	63073000	7950	7950	7950	7950	0
513	20240320	123800	63073000	7950	7950	7950	7950	0
514	20240320	123700	63073000	7950	7950	7950	7950	0
515	20240320	123600	63073000	7950	7950	7950	7950	0
516	20240320	123500	63073000	7950	7950	7950	7950	0
517	20240320	123400	63073000	7950	7950	7950	7950	0
518	20240320	123300	63073000	7950	8100	8100	7950	1300
519	20240320	123200	52627380	8240	8240	8240	8240	0
520	20240320	123100	52627380	8240	8240	8240	8240	0
521	20240320	123000	52627380	8240	8240	8240	8240	0
522	20240320	122900	52627380	8240	8240	8240	8240	0
523	20240320	122800	52627380	8240	8240	8240	8240	0
524	20240320	122700	52627380	8240	8240	8240	8240	0
525	20240320	122600	52627380	8240	8240	8240	8240	0
526	20240320	122500	52627380	8240	8240	8240	8240	0
527	20240320	122400	52627380	8240	8240	8240	8240	0
528	20240320	122300	52627380	8240	8240	8240	8240	0
529	20240320	122200	52627380	8240	8240	8240	8240	0
530	20240320	122100	52627380	8240	8240	8240	8240	7
531	20240320	122000	52569700	8240	8240	8240	8240	0
532	20240320	121900	52569700	8240	8240	8240	8240	0
533	20240320	121800	52569700	8240	8240	8240	8240	0
534	20240320	121700	52569700	8240	8240	8240	8240	0
535	20240320	121600	52569700	8240	8240	8240	8240	0
536	20240320	121500	52569700	8240	8240	8240	8240	6
537	20240320	121400	52520260	8190	8190	8190	8190	0
538	20240320	121300	52520260	8190	8190	8190	8190	0
539	20240320	121200	52520260	8190	8190	8190	8190	0
540	20240320	121100	52520260	8190	8190	8190	8190	0
541	20240320	121000	52520260	8190	8190	8190	8190	0
542	20240320	120900	52520260	8190	8190	8190	8190	0
543	20240320	120800	52520260	8190	8190	8190	8190	0
544	20240320	120700	52520260	8190	8190	8190	8190	0
545	20240320	120600	52520260	8190	8190	8190	8190	0
546	20240320	120500	52520260	8190	8190	8190	8190	0
547	20240320	120400	52520260	8190	8190	8190	8190	0
548	20240320	120300	52520260	8190	8190	8190	8190	0
549	20240320	120200	52520260	8190	8190	8190	8190	0
550	20240320	120100	52520260	8190	8190	8190	8190	0
551	20240320	120000	52520260	8190	8190	8190	8190	70
552	20240320	115900	51946960	8240	8240	8240	8240	0
553	20240320	115800	51946960	8240	8240	8240	8240	0
554	20240320	115700	51946960	8240	8240	8240	8240	0
555	20240320	115600	51946960	8240	8240	8240	8240	0
556	20240320	115500	51946960	8240	8240	8240	8240	0
557	20240320	115400	51946960	8240	8240	8240	8240	0
558	20240320	115300	51946960	8240	8240	8240	8240	0
559	20240320	115200	51946960	8240	8240	8240	8240	0
560	20240320	115100	51946960	8240	8240	8240	8240	0
561	20240320	115000	51946960	8240	8240	8240	8240	0
562	20240320	114900	51946960	8240	8240	8240	8240	0
563	20240320	114800	51946960	8240	8240	8240	8240	0
564	20240320	114700	51946960	8240	8240	8240	8240	0
565	20240320	114600	51946960	8240	8240	8240	8240	0
566	20240320	114500	51946960	8240	8240	8240	8240	0
567	20240320	114400	51946960	8240	8240	8240	8240	0
568	20240320	114300	51946960	8240	8240	8240	8240	0
569	20240320	114200	51946960	8240	8240	8240	8240	0
570	20240320	114100	51946960	8240	8240	8240	8240	0
571	20240320	114000	51946960	8240	8240	8240	8240	0
572	20240320	113900	51946960	8240	8240	8240	8240	0
573	20240320	113800	51946960	8240	8240	8240	8240	0
574	20240320	113700	51946960	8240	8240	8240	8240	0
575	20240320	113600	51946960	8240	8240	8240	8240	0
576	20240320	113500	51946960	8240	8240	8240	8240	0
577	20240320	113400	51946960	8240	8240	8240	8240	0
578	20240320	113300	51946960	8240	8240	8240	8240	0
579	20240320	113200	51946960	8240	8240	8240	8240	0
580	20240320	113100	51946960	8240	8240	8240	8240	0
581	20240320	113000	51946960	8240	8240	8240	8240	0
582	20240320	112900	51946960	8240	8240	8240	8240	28
583	20240320	112800	51716240	8240	8240	8240	8240	0
584	20240320	112700	51716240	8240	8240	8240	8240	0
585	20240320	112600	51716240	8240	8240	8240	8240	0
586	20240320	112500	51716240	8240	8240	8240	8240	0
587	20240320	112400	51716240	8240	8240	8240	8240	0
588	20240320	112300	51716240	8240	8240	8240	8240	0
589	20240320	112200	51716240	8240	8240	8240	8240	0
590	20240320	112100	51716240	8240	8240	8240	8240	0
591	20240320	112000	51716240	8240	8240	8240	8240	0
592	20240320	111900	51716240	8240	8240	8240	8240	0
593	20240320	111800	51716240	8240	8240	8240	8240	0
594	20240320	111700	51716240	8240	8240	8240	8240	0
595	20240320	111600	51716240	8240	8100	8240	8100	200
596	20240320	111500	50093720	8100	8100	8100	8100	0
597	20240320	111400	50093720	8100	8100	8100	8100	0
598	20240320	111300	50093720	8100	8100	8100	8100	0
599	20240320	111200	50093720	8100	8100	8100	8100	0
600	20240320	111100	50093720	8100	8100	8100	8100	0
601	20240320	111000	50093720	8100	8100	8100	8100	0
602	20240320	110900	50093720	8100	8100	8100	8100	0
603	20240320	110800	50093720	8100	8100	8100	8100	0
604	20240320	110700	50093720	8100	8100	8100	8100	0
605	20240320	110600	50093720	8100	8100	8100	8100	0
606	20240320	110500	50093720	8100	8100	8100	8100	0
607	20240320	110400	50093720	8100	8100	8100	8100	0
608	20240320	110300	50093720	8100	8110	8110	8100	1018
609	20240320	110200	41845420	8120	8120	8120	8120	0
610	20240320	110100	41845420	8120	8120	8120	8120	0
611	20240320	110000	41845420	8120	8120	8120	8120	0
612	20240320	105900	41845420	8120	8120	8120	8120	0
613	20240320	105800	41845420	8120	8120	8120	8120	300
614	20240320	105700	39409420	8250	8250	8250	8250	0
615	20240320	105600	39409420	8250	8250	8250	8250	0
616	20240320	105500	39409420	8250	8250	8250	8250	0
617	20240320	105400	39409420	8250	8250	8250	8250	0
618	20240320	105300	39409420	8250	8250	8250	8250	0
619	20240320	105200	39409420	8250	8250	8250	8250	0
620	20240320	105100	39409420	8250	8250	8250	8250	0
621	20240320	105000	39409420	8250	8250	8250	8250	0
622	20240320	104900	39409420	8250	8250	8250	8250	0
623	20240320	104800	39409420	8250	8250	8250	8250	0
624	20240320	104700	39409420	8250	8250	8250	8250	0
625	20240320	104600	39409420	8250	8250	8250	8250	0
626	20240320	104500	39409420	8250	8250	8250	8250	0
627	20240320	104400	39409420	8250	8250	8250	8250	0
628	20240320	104300	39409420	8250	8250	8250	8250	0
629	20240320	104200	39409420	8250	8250	8250	8250	0
630	20240320	104100	39409420	8250	8250	8250	8250	0
631	20240320	104000	39409420	8250	8250	8250	8250	0
632	20240320	103900	39409420	8250	8250	8250	8250	5
633	20240320	103800	39368170	8120	8120	8120	8120	0
634	20240320	103700	39368170	8120	8120	8120	8120	0
635	20240320	103600	39368170	8120	8120	8120	8120	0
636	20240320	103500	39368170	8120	8120	8120	8120	0
637	20240320	103400	39368170	8120	8120	8120	8120	0
638	20240320	103300	39368170	8120	8120	8120	8120	0
639	20240320	103200	39368170	8120	8120	8120	8120	0
640	20240320	103100	39368170	8120	8120	8120	8120	0
641	20240320	103000	39368170	8120	8120	8120	8120	0
642	20240320	102900	39368170	8120	8120	8120	8120	0
643	20240320	102800	39368170	8120	8120	8120	8120	0
644	20240320	102700	39368170	8120	8120	8120	8120	0
645	20240320	102600	39368170	8120	8120	8120	8120	0
646	20240320	102500	39368170	8120	8120	8120	8120	0
647	20240320	102400	39368170	8120	8120	8120	8120	0
648	20240320	102300	39368170	8120	8120	8120	8120	0
649	20240320	102200	39368170	8120	8120	8120	8120	0
650	20240320	102100	39368170	8120	8120	8120	8120	0
651	20240320	102000	39368170	8120	8120	8120	8120	0
652	20240320	101900	39368170	8120	8120	8120	8120	0
653	20240320	101800	39368170	8120	8120	8120	8120	0
654	20240320	101700	39368170	8120	8120	8120	8120	0
655	20240320	101600	39368170	8120	8120	8120	8120	0
656	20240320	101500	39368170	8120	8120	8120	8120	0
657	20240320	101400	39368170	8120	8120	8120	8120	0
658	20240320	101300	39368170	8120	8120	8120	8120	0
659	20240320	101200	39368170	8120	8120	8120	8120	0
660	20240320	101100	39368170	8120	8120	8120	8120	0
661	20240320	101000	39368170	8120	8120	8120	8120	0
662	20240320	100900	39368170	8120	8120	8120	8120	0
663	20240320	100800	39368170	8120	8120	8120	8120	0
664	20240320	100700	39368170	8120	8120	8120	8120	0
665	20240320	100600	39368170	8120	8120	8120	8120	0
666	20240320	100500	39368170	8120	8120	8120	8120	0
667	20240320	100400	39368170	8120	8120	8120	8120	0
668	20240320	100300	39368170	8120	8120	8120	8120	0
669	20240320	100200	39368170	8120	8120	8120	8120	0
670	20240320	100100	39368170	8120	8120	8120	8120	0
671	20240320	100000	39368170	8120	8120	8120	8120	0
672	20240320	095900	39368170	8120	8120	8120	8120	0
673	20240320	095800	39368170	8120	8120	8120	8120	0
674	20240320	095700	39368170	8120	8120	8120	8120	0
675	20240320	095600	39368170	8120	8130	8130	8120	200
676	20240320	095500	37743170	8350	8350	8350	8350	0
677	20240320	095400	37743170	8350	8350	8350	8350	0
678	20240320	095300	37743170	8350	8350	8350	8350	0
679	20240320	095200	37743170	8350	8350	8350	8350	0
680	20240320	095100	37743170	8350	8350	8350	8350	0
681	20240320	095000	37743170	8350	8350	8350	8350	0
682	20240320	094900	37743170	8350	8350	8350	8350	0
683	20240320	094800	37743170	8350	8350	8350	8350	0
684	20240320	094700	37743170	8350	8350	8350	8350	0
685	20240320	094600	37743170	8350	8350	8350	8350	0
686	20240320	094500	37743170	8350	8350	8350	8350	0
687	20240320	094400	37743170	8350	8340	8350	8340	40
688	20240320	094300	37409470	8200	8200	8200	8200	0
689	20240320	094200	37409470	8200	8250	8250	8200	51
690	20240320	094100	36991220	8250	8290	8290	8250	151
691	20240320	094000	35743470	8350	8350	8350	8350	0
692	20240320	093900	35743470	8350	8350	8350	8350	0
693	20240320	093800	35743470	8350	8350	8350	8350	0
694	20240320	093700	35743470	8350	8350	8350	8350	0
695	20240320	093600	35743470	8350	8350	8350	8350	0
696	20240320	093500	35743470	8350	8350	8350	8350	0
697	20240320	093400	35743470	8350	8350	8350	8350	0
698	20240320	093300	35743470	8350	8350	8350	8350	0
699	20240320	093200	35743470	8350	8350	8350	8350	0
700	20240320	093100	35743470	8350	8350	8350	8350	5
701	20240320	093000	35701720	8100	8100	8100	8100	0
702	20240320	092900	35701720	8100	8100	8100	8100	37
703	20240320	092800	35402020	8350	8350	8350	8350	0
704	20240320	092700	35402020	8350	8150	8350	8100	510
705	20240320	092600	31267820	8460	8460	8460	8460	0
706	20240320	092500	31267820	8460	8460	8460	8460	0
707	20240320	092400	31267820	8460	8460	8460	8460	0
708	20240320	092300	31267820	8460	8460	8460	8460	0
709	20240320	092200	31267820	8460	8460	8460	8460	0
710	20240320	092100	31267820	8460	8460	8460	8460	0
711	20240320	092000	31267820	8460	8460	8460	8460	0
712	20240320	091900	31267820	8460	8460	8460	8460	0
713	20240320	091800	31267820	8460	8460	8460	8460	0
714	20240320	091700	31267820	8460	8460	8460	8460	0
715	20240320	091600	31267820	8460	8460	8460	8460	0
716	20240320	091500	31267820	8460	8460	8460	8460	0
717	20240320	091400	31267820	8460	8460	8460	8460	0
718	20240320	091300	31267820	8460	8460	8460	8460	0
719	20240320	091200	31267820	8460	8460	8460	8460	38
720	20240320	091100	30946340	8550	8550	8550	8550	0
721	20240320	091000	30946340	8550	8550	8550	8550	0
722	20240320	090900	30946340	8550	8550	8550	8550	0
723	20240320	090800	30946340	8550	8550	8550	8550	0
724	20240320	090700	30946340	8550	8550	8550	8550	0
725	20240320	090600	30946340	8550	8550	8550	8550	0
726	20240320	090500	30946340	8550	8550	8550	8550	0
727	20240320	090400	30946340	8550	8550	8550	8550	0
728	20240320	090300	30946340	8550	8150	8550	8000	1005
729	20240320	090200	22804090	8150	8150	8150	8150	1000
730	20240320	090100	14654090	8570	8100	8570	8100	1010
731	20240320	090000	6468390	8050	8200	8200	8050	800