KissMeData/368970/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	204100	60924620	5080	5080	5080	5080	1175
3	20240328	204000	60924620	5080	5080	5080	5080	0
4	20240328	203900	60924620	5080	5080	5080	5080	0
5	20240328	203800	60924620	5080	5080	5080	5080	0
6	20240328	203700	60924620	5080	5080	5080	5080	0
7	20240328	203600	60924620	5080	5080	5080	5080	0
8	20240328	203500	60924620	5080	5080	5080	5080	0
9	20240328	203400	60924620	5080	5080	5080	5080	0
10	20240328	203300	60924620	5080	5080	5080	5080	0
11	20240328	203200	60924620	5080	5080	5080	5080	0
12	20240328	203100	60924620	5080	5080	5080	5080	0
13	20240328	203000	60924620	5080	5080	5080	5080	0
14	20240328	202900	60924620	5080	5080	5080	5080	0
15	20240328	202800	60924620	5080	5080	5080	5080	0
16	20240328	202700	60924620	5080	5080	5080	5080	0
17	20240328	202600	60924620	5080	5080	5080	5080	0
18	20240328	202500	60924620	5080	5080	5080	5080	0
19	20240328	202400	60924620	5080	5080	5080	5080	0
20	20240328	202300	60924620	5080	5080	5080	5080	0
21	20240328	202200	60924620	5080	5080	5080	5080	0
22	20240328	202100	60924620	5080	5080	5080	5080	0
23	20240328	202000	60924620	5080	5080	5080	5080	0
24	20240328	201900	60924620	5080	5080	5080	5080	0
25	20240328	201800	60924620	5080	5080	5080	5080	0
26	20240328	201700	60924620	5080	5080	5080	5080	0
27	20240328	201600	60924620	5080	5080	5080	5080	0
28	20240328	201500	60924620	5080	5080	5080	5080	0
29	20240328	201400	60924620	5080	5080	5080	5080	0
30	20240328	201300	60924620	5080	5080	5080	5080	0
31	20240328	201200	60924620	5080	5080	5080	5080	0
32	20240328	201100	60924620	5080	5080	5080	5080	1175
33	20240328	201000	60924620	5080	5080	5080	5080	0
34	20240328	200900	60924620	5080	5080	5080	5080	0
35	20240328	200800	60924620	5080	5080	5080	5080	0
36	20240328	200700	60924620	5080	5080	5080	5080	0
37	20240328	200600	60924620	5080	5080	5080	5080	0
38	20240328	200500	60924620	5080	5080	5080	5080	0
39	20240328	200400	60924620	5080	5080	5080	5080	0
40	20240328	200300	60924620	5080	5080	5080	5080	0
41	20240328	200200	60924620	5080	5080	5080	5080	0
42	20240328	200100	60924620	5080	5080	5080	5080	0
43	20240328	200000	60924620	5080	5080	5080	5080	0
44	20240328	195900	60924620	5080	5080	5080	5080	0
45	20240328	195800	60924620	5080	5080	5080	5080	0
46	20240328	195700	60924620	5080	5080	5080	5080	0
47	20240328	195600	60924620	5080	5080	5080	5080	0
48	20240328	195500	60924620	5080	5080	5080	5080	0
49	20240328	195400	60924620	5080	5080	5080	5080	0
50	20240328	195300	60924620	5080	5080	5080	5080	0
51	20240328	195200	60924620	5080	5080	5080	5080	0
52	20240328	195100	60924620	5080	5080	5080	5080	0
53	20240328	195000	60924620	5080	5080	5080	5080	0
54	20240328	194900	60924620	5080	5080	5080	5080	0
55	20240328	194800	60924620	5080	5080	5080	5080	0
56	20240328	194700	60924620	5080	5080	5080	5080	0
57	20240328	194600	60924620	5080	5080	5080	5080	0
58	20240328	194500	60924620	5080	5080	5080	5080	0
59	20240328	194400	60924620	5080	5080	5080	5080	0
60	20240328	194300	60924620	5080	5080	5080	5080	0
61	20240328	194200	60924620	5080	5080	5080	5080	0
62	20240328	194100	60924620	5080	5080	5080	5080	1175
63	20240328	194000	60924620	5080	5080	5080	5080	0
64	20240328	193900	60924620	5080	5080	5080	5080	0
65	20240328	193800	60924620	5080	5080	5080	5080	0
66	20240328	193700	60924620	5080	5080	5080	5080	0
67	20240328	193600	60924620	5080	5080	5080	5080	0
68	20240328	193500	60924620	5080	5080	5080	5080	0
69	20240328	193400	60924620	5080	5080	5080	5080	0
70	20240328	193300	60924620	5080	5080	5080	5080	0
71	20240328	193200	60924620	5080	5080	5080	5080	0
72	20240328	193100	60924620	5080	5080	5080	5080	0
73	20240328	193000	60924620	5080	5080	5080	5080	0
74	20240328	192900	60924620	5080	5080	5080	5080	0
75	20240328	192800	60924620	5080	5080	5080	5080	0
76	20240328	192700	60924620	5080	5080	5080	5080	0
77	20240328	192600	60924620	5080	5080	5080	5080	0
78	20240328	192500	60924620	5080	5080	5080	5080	0
79	20240328	192400	60924620	5080	5080	5080	5080	0
80	20240328	192300	60924620	5080	5080	5080	5080	0
81	20240328	192200	60924620	5080	5080	5080	5080	0
82	20240328	192100	60924620	5080	5080	5080	5080	0
83	20240328	192000	60924620	5080	5080	5080	5080	0
84	20240328	191900	60924620	5080	5080	5080	5080	0
85	20240328	191800	60924620	5080	5080	5080	5080	0
86	20240328	191700	60924620	5080	5080	5080	5080	0
87	20240328	191600	60924620	5080	5080	5080	5080	0
88	20240328	191500	60924620	5080	5080	5080	5080	0
89	20240328	191400	60924620	5080	5080	5080	5080	0
90	20240328	191300	60924620	5080	5080	5080	5080	0
91	20240328	191200	60924620	5080	5080	5080	5080	0
92	20240328	191100	60924620	5080	5080	5080	5080	1175
93	20240328	191000	60924620	5080	5080	5080	5080	0
94	20240328	190900	60924620	5080	5080	5080	5080	0
95	20240328	190800	60924620	5080	5080	5080	5080	0
96	20240328	190700	60924620	5080	5080	5080	5080	0
97	20240328	190600	60924620	5080	5080	5080	5080	0
98	20240328	190500	60924620	5080	5080	5080	5080	0
99	20240328	190400	60924620	5080	5080	5080	5080	0
100	20240328	190300	60924620	5080	5080	5080	5080	0
101	20240328	190200	60924620	5080	5080	5080	5080	0
102	20240328	190100	60924620	5080	5080	5080	5080	0
103	20240328	190000	60924620	5080	5080	5080	5080	0
104	20240328	185900	60924620	5080	5080	5080	5080	0
105	20240328	185800	60924620	5080	5080	5080	5080	0
106	20240328	185700	60924620	5080	5080	5080	5080	0
107	20240328	185600	60924620	5080	5080	5080	5080	0
108	20240328	185500	60924620	5080	5080	5080	5080	0
109	20240328	185400	60924620	5080	5080	5080	5080	0
110	20240328	185300	60924620	5080	5080	5080	5080	0
111	20240328	185200	60924620	5080	5080	5080	5080	0
112	20240328	185100	60924620	5080	5080	5080	5080	0
113	20240328	185000	60924620	5080	5080	5080	5080	0
114	20240328	184900	60924620	5080	5080	5080	5080	0
115	20240328	184800	60924620	5080	5080	5080	5080	0
116	20240328	184700	60924620	5080	5080	5080	5080	0
117	20240328	184600	60924620	5080	5080	5080	5080	0
118	20240328	184500	60924620	5080	5080	5080	5080	0
119	20240328	184400	60924620	5080	5080	5080	5080	0
120	20240328	184300	60924620	5080	5080	5080	5080	0
121	20240328	184200	60924620	5080	5080	5080	5080	0
122	20240328	184100	60924620	5080	5080	5080	5080	1175
123	20240328	184000	60924620	5080	5080	5080	5080	0
124	20240328	183900	60924620	5080	5080	5080	5080	0
125	20240328	183800	60924620	5080	5080	5080	5080	0
126	20240328	183700	60924620	5080	5080	5080	5080	0
127	20240328	183600	60924620	5080	5080	5080	5080	0
128	20240328	183500	60924620	5080	5080	5080	5080	0
129	20240328	183400	60924620	5080	5080	5080	5080	0
130	20240328	183300	60924620	5080	5080	5080	5080	0
131	20240328	183200	60924620	5080	5080	5080	5080	0
132	20240328	183100	60924620	5080	5080	5080	5080	0
133	20240328	183000	60924620	5080	5080	5080	5080	0
134	20240328	182900	60924620	5080	5080	5080	5080	0
135	20240328	182800	60924620	5080	5080	5080	5080	0
136	20240328	182700	60924620	5080	5080	5080	5080	0
137	20240328	182600	60924620	5080	5080	5080	5080	0
138	20240328	182500	60924620	5080	5080	5080	5080	0
139	20240328	182400	60924620	5080	5080	5080	5080	0
140	20240328	182300	60924620	5080	5080	5080	5080	0
141	20240328	182200	60924620	5080	5080	5080	5080	0
142	20240328	182100	60924620	5080	5080	5080	5080	0
143	20240328	182000	60924620	5080	5080	5080	5080	0
144	20240328	181900	60924620	5080	5080	5080	5080	0
145	20240328	181800	60924620	5080	5080	5080	5080	0
146	20240328	181700	60924620	5080	5080	5080	5080	0
147	20240328	181600	60924620	5080	5080	5080	5080	0
148	20240328	181500	60924620	5080	5080	5080	5080	0
149	20240328	181400	60924620	5080	5080	5080	5080	0
150	20240328	181300	60924620	5080	5080	5080	5080	0
151	20240328	181200	60924620	5080	5080	5080	5080	0
152	20240328	181100	60924620	5080	5080	5080	5080	1175
153	20240328	181000	60924620	5080	5080	5080	5080	0
154	20240328	180900	60924620	5080	5080	5080	5080	0
155	20240328	180800	60924620	5080	5080	5080	5080	0
156	20240328	180700	60924620	5080	5080	5080	5080	0
157	20240328	180600	60924620	5080	5080	5080	5080	0
158	20240328	180500	60924620	5080	5080	5080	5080	0
159	20240328	180400	60924620	5080	5080	5080	5080	0
160	20240328	180300	60924620	5080	5080	5080	5080	0
161	20240328	180200	60924620	5080	5080	5080	5080	0
162	20240328	180100	60924620	5080	5080	5080	5080	0
163	20240328	180000	60924620	5080	5080	5080	5080	0
164	20240328	175900	60924620	5080	5080	5080	5080	0
165	20240328	175800	60924620	5080	5080	5080	5080	0
166	20240328	175700	60924620	5080	5080	5080	5080	0
167	20240328	175600	60924620	5080	5080	5080	5080	0
168	20240328	175500	60924620	5080	5080	5080	5080	0
169	20240328	175400	60924620	5080	5080	5080	5080	0
170	20240328	175300	60924620	5080	5080	5080	5080	0
171	20240328	175200	60924620	5080	5080	5080	5080	0
172	20240328	175100	60924620	5080	5080	5080	5080	0
173	20240328	175000	60924620	5080	5080	5080	5080	0
174	20240328	174900	60924620	5080	5080	5080	5080	0
175	20240328	174800	60924620	5080	5080	5080	5080	0
176	20240328	174700	60924620	5080	5080	5080	5080	0
177	20240328	174600	60924620	5080	5080	5080	5080	0
178	20240328	174500	60924620	5080	5080	5080	5080	0
179	20240328	174400	60924620	5080	5080	5080	5080	0
180	20240328	174300	60924620	5080	5080	5080	5080	0
181	20240328	174200	60924620	5080	5080	5080	5080	0
182	20240328	174100	60924620	5080	5080	5080	5080	1175
183	20240328	174000	60924620	5080	5080	5080	5080	0
184	20240328	173900	60924620	5080	5080	5080	5080	0
185	20240328	173800	60924620	5080	5080	5080	5080	0
186	20240328	173700	60924620	5080	5080	5080	5080	0
187	20240328	173600	60924620	5080	5080	5080	5080	0
188	20240328	173500	60924620	5080	5080	5080	5080	0
189	20240328	173400	60924620	5080	5080	5080	5080	0
190	20240328	173300	60924620	5080	5080	5080	5080	0
191	20240328	173200	60924620	5080	5080	5080	5080	0
192	20240328	173100	60924620	5080	5080	5080	5080	0
193	20240328	173000	60924620	5080	5080	5080	5080	0
194	20240328	172900	60924620	5080	5080	5080	5080	0
195	20240328	172800	60924620	5080	5080	5080	5080	0
196	20240328	172700	60924620	5080	5080	5080	5080	0
197	20240328	172600	60924620	5080	5080	5080	5080	0
198	20240328	172500	60924620	5080	5080	5080	5080	0
199	20240328	172400	60924620	5080	5080	5080	5080	0
200	20240328	172300	60924620	5080	5080	5080	5080	0
201	20240328	172200	60924620	5080	5080	5080	5080	0
202	20240328	172100	60924620	5080	5080	5080	5080	0
203	20240328	172000	60924620	5080	5080	5080	5080	0
204	20240328	171900	60924620	5080	5080	5080	5080	0
205	20240328	171800	60924620	5080	5080	5080	5080	0
206	20240328	171700	60924620	5080	5080	5080	5080	0
207	20240328	171600	60924620	5080	5080	5080	5080	0
208	20240328	171500	60924620	5080	5080	5080	5080	0
209	20240328	171400	60924620	5080	5080	5080	5080	0
210	20240328	171300	60924620	5080	5080	5080	5080	0
211	20240328	171200	60924620	5080	5080	5080	5080	0
212	20240328	171100	60924620	5080	5080	5080	5080	1175
213	20240328	171000	60924620	5080	5080	5080	5080	0
214	20240328	170900	60924620	5080	5080	5080	5080	0
215	20240328	170800	60924620	5080	5080	5080	5080	0
216	20240328	170700	60924620	5080	5080	5080	5080	0
217	20240328	170600	60924620	5080	5080	5080	5080	0
218	20240328	170500	60924620	5080	5080	5080	5080	0
219	20240328	170400	60924620	5080	5080	5080	5080	0
220	20240328	170300	60924620	5080	5080	5080	5080	0
221	20240328	170200	60924620	5080	5080	5080	5080	0
222	20240328	170100	60924620	5080	5080	5080	5080	0
223	20240328	170000	60924620	5080	5080	5080	5080	0
224	20240328	165900	60924620	5080	5080	5080	5080	0
225	20240328	165800	60924620	5080	5080	5080	5080	0
226	20240328	165700	60924620	5080	5080	5080	5080	0
227	20240328	165600	60924620	5080	5080	5080	5080	0
228	20240328	165500	60924620	5080	5080	5080	5080	0
229	20240328	165400	60924620	5080	5080	5080	5080	0
230	20240328	165300	60924620	5080	5080	5080	5080	0
231	20240328	165200	60924620	5080	5080	5080	5080	0
232	20240328	165100	60924620	5080	5080	5080	5080	0
233	20240328	165000	60924620	5080	5080	5080	5080	0
234	20240328	164900	60924620	5080	5080	5080	5080	0
235	20240328	164800	60924620	5080	5080	5080	5080	0
236	20240328	164700	60924620	5080	5080	5080	5080	0
237	20240328	164600	60924620	5080	5080	5080	5080	0
238	20240328	164500	60924620	5080	5080	5080	5080	0
239	20240328	164400	60924620	5080	5080	5080	5080	0
240	20240328	164300	60924620	5080	5080	5080	5080	0
241	20240328	164200	60924620	5080	5080	5080	5080	0
242	20240328	164100	60924620	5080	5080	5080	5080	1175
243	20240328	164000	60924620	5080	5080	5080	5080	0
244	20240328	163900	60924620	5080	5080	5080	5080	0
245	20240328	163800	60924620	5080	5080	5080	5080	0
246	20240328	163700	60924620	5080	5080	5080	5080	0
247	20240328	163600	60924620	5080	5080	5080	5080	0
248	20240328	163500	60924620	5080	5080	5080	5080	0
249	20240328	163400	60924620	5080	5080	5080	5080	0
250	20240328	163300	60924620	5080	5080	5080	5080	0
251	20240328	163200	60924620	5080	5080	5080	5080	0
252	20240328	163100	60924620	5080	5080	5080	5080	0
253	20240328	163000	60924620	5080	5080	5080	5080	0
254	20240328	162900	60924620	5080	5080	5080	5080	0
255	20240328	162800	60924620	5080	5080	5080	5080	0
256	20240328	162700	60924620	5080	5080	5080	5080	0
257	20240328	162600	60924620	5080	5080	5080	5080	0
258	20240328	162500	60924620	5080	5080	5080	5080	0
259	20240328	162400	60924620	5080	5080	5080	5080	0
260	20240328	162300	60924620	5080	5080	5080	5080	0
261	20240328	162200	60924620	5080	5080	5080	5080	0
262	20240328	162100	60924620	5080	5080	5080	5080	0
263	20240328	162000	60924620	5080	5080	5080	5080	0
264	20240328	161900	60924620	5080	5080	5080	5080	0
265	20240328	161800	60924620	5080	5080	5080	5080	0
266	20240328	161700	60924620	5080	5080	5080	5080	0
267	20240328	161600	60924620	5080	5080	5080	5080	0
268	20240328	161500	60924620	5080	5080	5080	5080	0
269	20240328	161400	60924620	5080	5080	5080	5080	0
270	20240328	161300	60924620	5080	5080	5080	5080	0
271	20240328	161200	60924620	5080	5080	5080	5080	0
272	20240328	161100	60924620	5080	5080	5080	5080	1175
273	20240328	161000	60924620	5080	5080	5080	5080	0
274	20240328	160900	60924620	5080	5080	5080	5080	0
275	20240328	160800	60924620	5080	5080	5080	5080	0
276	20240328	160700	60924620	5080	5080	5080	5080	0
277	20240328	160600	60924620	5080	5080	5080	5080	0
278	20240328	160500	60924620	5080	5080	5080	5080	0
279	20240328	160400	60924620	5080	5080	5080	5080	0
280	20240328	160300	60924620	5080	5080	5080	5080	0
281	20240328	160200	60924620	5080	5080	5080	5080	0
282	20240328	160100	60924620	5080	5080	5080	5080	0
283	20240328	160000	60924620	5080	5080	5080	5080	0
284	20240328	155900	60924620	5080	5080	5080	5080	0
285	20240328	155800	60924620	5080	5080	5080	5080	0
286	20240328	155700	60924620	5080	5080	5080	5080	0
287	20240328	155600	60924620	5080	5080	5080	5080	0
288	20240328	155500	60924620	5080	5080	5080	5080	0
289	20240328	155400	60924620	5080	5080	5080	5080	0
290	20240328	155300	60924620	5080	5080	5080	5080	0
291	20240328	155200	60924620	5080	5080	5080	5080	0
292	20240328	155100	60924620	5080	5080	5080	5080	0
293	20240328	155000	60924620	5080	5080	5080	5080	0
294	20240328	154900	60924620	5080	5080	5080	5080	0
295	20240328	154800	60924620	5080	5080	5080	5080	0
296	20240328	154700	60924620	5080	5080	5080	5080	0
297	20240328	154600	60924620	5080	5080	5080	5080	0
298	20240328	154500	60924620	5080	5080	5080	5080	0
299	20240328	154400	60924620	5080	5080	5080	5080	0
300	20240328	154300	60924620	5080	5080	5080	5080	0
301	20240328	154200	60924620	5080	5080	5080	5080	0
302	20240328	154100	60924620	5080	5080	5080	5080	1175
303	20240328	154000	60924620	5080	5080	5080	5080	0
304	20240328	153900	60924620	5080	5080	5080	5080	0
305	20240328	153800	60924620	5080	5080	5080	5080	0
306	20240328	153700	60924620	5080	5080	5080	5080	0
307	20240328	153600	60924620	5080	5080	5080	5080	0
308	20240328	153500	60924620	5080	5080	5080	5080	0
309	20240328	153400	60924620	5080	5080	5080	5080	0
310	20240328	153300	60924620	5080	5080	5080	5080	0
311	20240328	153200	60924620	5080	5080	5080	5080	0
312	20240328	153100	60924620	5080	5080	5080	5080	0
313	20240328	153000	60924620	5080	5080	5080	5080	1175
314	20240328	152900	54955620	5060	5060	5060	5060	0
315	20240328	152800	54955620	5060	5060	5060	5060	0
316	20240328	152700	54955620	5060	5060	5060	5060	0
317	20240328	152600	54955620	5060	5060	5060	5060	0
318	20240328	152500	54955620	5060	5060	5060	5060	0
319	20240328	152400	54955620	5060	5060	5060	5060	0
320	20240328	152300	54955620	5060	5060	5060	5060	0
321	20240328	152200	54955620	5060	5060	5060	5060	0
322	20240328	152100	54955620	5060	5060	5060	5060	0
323	20240328	152000	54955620	5060	5060	5060	5060	0
324	20240328	151900	54955620	5060	4995	5060	4995	606
325	20240328	151800	51900740	5000	5000	5000	5000	803
326	20240328	151700	47885740	5010	5010	5010	5010	98
327	20240328	151600	47394760	5060	5060	5060	5060	0
328	20240328	151500	47394760	5060	5000	5060	5000	133
329	20240328	151400	46728180	5000	5000	5000	5000	1
330	20240328	151300	46723180	5020	5020	5020	5020	0
331	20240328	151200	46723180	5020	5020	5020	5020	90
332	20240328	151100	46271380	5020	5020	5020	5020	0
333	20240328	151000	46271380	5020	5020	5020	5020	0
334	20240328	150900	46271380	5020	5020	5020	5020	0
335	20240328	150800	46271380	5020	5020	5020	5020	1
336	20240328	150700	46266360	5010	5010	5010	5010	0
337	20240328	150600	46266360	5010	5010	5010	5010	30
338	20240328	150500	46116060	5010	5010	5010	5010	0
339	20240328	150400	46116060	5010	5010	5010	5010	1
340	20240328	150300	46111050	5000	5010	5010	5000	377
341	20240328	150200	44222290	5020	5030	5030	5020	806
342	20240328	150100	40175420	5030	5030	5030	5030	125
343	20240328	150000	39546670	5020	5020	5020	5020	0
344	20240328	145900	39546670	5020	5020	5020	5020	0
345	20240328	145800	39546670	5020	5030	5030	5020	500
346	20240328	145700	37036430	5030	5030	5030	5030	0
347	20240328	145600	37036430	5030	5030	5030	5030	0
348	20240328	145500	37036430	5030	5030	5030	5030	0
349	20240328	145400	37036430	5030	5030	5030	5030	0
350	20240328	145300	37036430	5030	5030	5030	5030	0
351	20240328	145200	37036430	5030	5030	5030	5030	0
352	20240328	145100	37036430	5030	5030	5030	5030	40
353	20240328	145000	36835230	5060	5060	5060	5060	0
354	20240328	144900	36835230	5060	5060	5060	5060	0
355	20240328	144800	36835230	5060	5060	5060	5060	0
356	20240328	144700	36835230	5060	5060	5060	5060	0
357	20240328	144600	36835230	5060	5060	5060	5060	1
358	20240328	144500	36830170	5060	5060	5060	5060	18
359	20240328	144400	36739090	5060	5060	5060	5060	0
360	20240328	144300	36739090	5060	5060	5060	5060	0
361	20240328	144200	36739090	5060	5060	5060	5060	0
362	20240328	144100	36739090	5060	5060	5060	5060	0
363	20240328	144000	36739090	5060	5060	5060	5060	0
364	20240328	143900	36739090	5060	5060	5060	5060	0
365	20240328	143800	36739090	5060	5060	5060	5060	0
366	20240328	143700	36739090	5060	5030	5060	5030	77
367	20240328	143600	36351750	5060	5060	5060	5060	0
368	20240328	143500	36351750	5060	5060	5060	5060	0
369	20240328	143400	36351750	5060	5060	5060	5060	0
370	20240328	143300	36351750	5060	5060	5060	5060	0
371	20240328	143200	36351750	5060	5060	5060	5060	0
372	20240328	143100	36351750	5060	5060	5060	5060	0
373	20240328	143000	36351750	5060	5060	5060	5060	0
374	20240328	142900	36351750	5060	5060	5060	5060	0
375	20240328	142800	36351750	5060	5060	5060	5060	0
376	20240328	142700	36351750	5060	5060	5060	5060	600
377	20240328	142600	33315750	5060	5060	5060	5060	0
378	20240328	142500	33315750	5060	5060	5060	5060	0
379	20240328	142400	33315750	5060	5060	5060	5060	0
380	20240328	142300	33315750	5060	5060	5060	5060	0
381	20240328	142200	33315750	5060	5060	5060	5060	0
382	20240328	142100	33315750	5060	5060	5060	5060	3
383	20240328	142000	33300570	5060	5060	5060	5060	1
384	20240328	141900	33295510	5030	5030	5030	5030	0
385	20240328	141800	33295510	5030	5030	5030	5030	0
386	20240328	141700	33295510	5030	5030	5030	5030	0
387	20240328	141600	33295510	5030	5030	5030	5030	0
388	20240328	141500	33295510	5030	5030	5030	5030	0
389	20240328	141400	33295510	5030	5030	5030	5030	0
390	20240328	141300	33295510	5030	5030	5030	5030	0
391	20240328	141200	33295510	5030	5030	5030	5030	0
392	20240328	141100	33295510	5030	5030	5030	5030	0
393	20240328	141000	33295510	5030	5030	5030	5030	0
394	20240328	140900	33295510	5030	5030	5030	5030	0
395	20240328	140800	33295510	5030	5030	5030	5030	1
396	20240328	140700	33290480	5060	5060	5060	5060	0
397	20240328	140600	33290480	5060	5060	5060	5060	1
398	20240328	140500	33285420	5050	5050	5050	5050	0
399	20240328	140400	33285420	5050	5050	5050	5050	0
400	20240328	140300	33285420	5050	5050	5050	5050	10
401	20240328	140200	33234920	5040	5040	5040	5040	232
402	20240328	140100	32065640	5040	5040	5040	5040	0
403	20240328	140000	32065640	5040	5040	5040	5040	0
404	20240328	135900	32065640	5040	5040	5040	5040	0
405	20240328	135800	32065640	5040	5040	5040	5040	0
406	20240328	135700	32065640	5040	5040	5040	5040	0
407	20240328	135600	32065640	5040	5040	5040	5040	0
408	20240328	135500	32065640	5040	5040	5040	5040	0
409	20240328	135400	32065640	5040	5040	5040	5040	16
410	20240328	135300	31985000	5040	5040	5040	5040	0
411	20240328	135200	31985000	5040	5040	5040	5040	0
412	20240328	135100	31985000	5040	5040	5040	5040	1
413	20240328	135000	31979960	5040	5040	5040	5040	0
414	20240328	134900	31979960	5040	5040	5040	5040	0
415	20240328	134800	31979960	5040	5040	5040	5040	0
416	20240328	134700	31979960	5040	5040	5040	5040	0
417	20240328	134600	31979960	5040	5040	5040	5040	0
418	20240328	134500	31979960	5040	5040	5040	5040	0
419	20240328	134400	31979960	5040	5040	5040	5040	0
420	20240328	134300	31979960	5040	5040	5040	5040	0
421	20240328	134200	31979960	5040	5040	5040	5040	0
422	20240328	134100	31979960	5040	5040	5040	5040	0
423	20240328	134000	31979960	5040	5040	5040	5040	0
424	20240328	133900	31979960	5040	5040	5040	5040	11
425	20240328	133800	31924520	5070	5070	5070	5070	0
426	20240328	133700	31924520	5070	5070	5070	5070	12
427	20240328	133600	31863680	5040	5040	5040	5040	0
428	20240328	133500	31863680	5040	5040	5040	5040	0
429	20240328	133400	31863680	5040	5040	5040	5040	0
430	20240328	133300	31863680	5040	5040	5040	5040	0
431	20240328	133200	31863680	5040	5040	5040	5040	0
432	20240328	133100	31863680	5040	5040	5040	5040	0
433	20240328	133000	31863680	5040	5040	5040	5040	0
434	20240328	132900	31863680	5040	5040	5040	5040	10
435	20240328	132800	31813280	5050	5050	5050	5050	0
436	20240328	132700	31813280	5050	5050	5050	5050	0
437	20240328	132600	31813280	5050	5050	5050	5050	0
438	20240328	132500	31813280	5050	5050	5050	5050	0
439	20240328	132400	31813280	5050	5050	5050	5050	90
440	20240328	132300	31358780	5080	5080	5080	5080	0
441	20240328	132200	31358780	5080	5080	5080	5080	0
442	20240328	132100	31358780	5080	5080	5080	5080	0
443	20240328	132000	31358780	5080	5080	5080	5080	0
444	20240328	131900	31358780	5080	5080	5080	5080	0
445	20240328	131800	31358780	5080	5080	5080	5080	0
446	20240328	131700	31358780	5080	5080	5080	5080	0
447	20240328	131600	31358780	5080	5080	5080	5080	0
448	20240328	131500	31358780	5080	5080	5080	5080	0
449	20240328	131400	31358780	5080	5080	5080	5080	0
450	20240328	131300	31358780	5080	5080	5080	5080	0
451	20240328	131200	31358780	5080	5080	5080	5080	0
452	20240328	131100	31358780	5080	5070	5080	5070	100
453	20240328	131000	30851600	5050	5050	5050	5050	10
454	20240328	130900	30801100	5040	5040	5040	5040	0
455	20240328	130800	30801100	5040	5040	5040	5040	0
456	20240328	130700	30801100	5040	5040	5040	5040	0
457	20240328	130600	30801100	5040	5040	5040	5040	1
458	20240328	130500	30796060	5080	5080	5080	5080	0
459	20240328	130400	30796060	5080	5080	5080	5080	0
460	20240328	130300	30796060	5080	5080	5080	5080	0
461	20240328	130200	30796060	5080	5080	5080	5080	0
462	20240328	130100	30796060	5080	5080	5080	5080	0
463	20240328	130000	30796060	5080	5080	5080	5080	0
464	20240328	125900	30796060	5080	5080	5080	5080	0
465	20240328	125800	30796060	5080	5070	5080	5070	2
466	20240328	125700	30785910	5080	5080	5080	5080	0
467	20240328	125600	30785910	5080	5080	5080	5080	0
468	20240328	125500	30785910	5080	5060	5080	5060	100
469	20240328	125400	30279530	5060	5060	5060	5060	20
470	20240328	125300	30178330	5030	5030	5030	5030	0
471	20240328	125200	30178330	5030	5030	5030	5030	0
472	20240328	125100	30178330	5030	5030	5030	5030	0
473	20240328	125000	30178330	5030	5030	5030	5030	0
474	20240328	124900	30178330	5030	5030	5030	5030	0
475	20240328	124800	30178330	5030	5030	5030	5030	0
476	20240328	124700	30178330	5030	5030	5030	5030	0
477	20240328	124600	30178330	5030	5030	5030	5030	0
478	20240328	124500	30178330	5030	5030	5030	5030	0
479	20240328	124400	30178330	5030	5030	5030	5030	0
480	20240328	124300	30178330	5030	5030	5030	5030	0
481	20240328	124200	30178330	5030	5030	5030	5030	0
482	20240328	124100	30178330	5030	5030	5030	5030	30
483	20240328	124000	30027430	5070	5070	5070	5070	0
484	20240328	123900	30027430	5070	5070	5070	5070	0
485	20240328	123800	30027430	5070	5070	5070	5070	0
486	20240328	123700	30027430	5070	5040	5070	5040	133
487	20240328	123600	29355590	5040	5040	5040	5040	0
488	20240328	123500	29355590	5040	5040	5040	5040	0
489	20240328	123400	29355590	5040	5040	5040	5040	0
490	20240328	123300	29355590	5040	5040	5040	5040	0
491	20240328	123200	29355590	5040	5040	5040	5040	0
492	20240328	123100	29355590	5040	5040	5040	5040	0
493	20240328	123000	29355590	5040	5040	5040	5040	0
494	20240328	122900	29355590	5040	5040	5040	5040	0
495	20240328	122800	29355590	5040	5040	5040	5040	0
496	20240328	122700	29355590	5040	5040	5040	5040	0
497	20240328	122600	29355590	5040	5040	5040	5040	0
498	20240328	122500	29355590	5040	5040	5040	5040	0
499	20240328	122400	29355590	5040	5040	5040	5040	0
500	20240328	122300	29355590	5040	5040	5040	5040	0
501	20240328	122200	29355590	5040	5040	5040	5040	0
502	20240328	122100	29355590	5040	5040	5040	5040	0
503	20240328	122000	29355590	5040	5040	5040	5040	0
504	20240328	121900	29355590	5040	5040	5040	5040	2
505	20240328	121800	29345510	5040	5040	5040	5040	0
506	20240328	121700	29345510	5040	5040	5040	5040	0
507	20240328	121600	29345510	5040	5040	5040	5040	0
508	20240328	121500	29345510	5040	5040	5040	5040	0
509	20240328	121400	29345510	5040	5040	5040	5040	0
510	20240328	121300	29345510	5040	5040	5040	5040	0
511	20240328	121200	29345510	5040	5040	5040	5040	0
512	20240328	121100	29345510	5040	5040	5040	5040	0
513	20240328	121000	29345510	5040	5040	5040	5040	0
514	20240328	120900	29345510	5040	5040	5040	5040	0
515	20240328	120800	29345510	5040	5040	5040	5040	0
516	20240328	120700	29345510	5040	5040	5040	5040	0
517	20240328	120600	29345510	5040	5040	5040	5040	0
518	20240328	120500	29345510	5040	5040	5040	5040	0
519	20240328	120400	29345510	5040	5040	5040	5040	0
520	20240328	120300	29345510	5040	5040	5040	5040	0
521	20240328	120200	29345510	5040	5040	5040	5040	0
522	20240328	120100	29345510	5040	5040	5040	5040	0
523	20240328	120000	29345510	5040	5040	5040	5040	0
524	20240328	115900	29345510	5040	5040	5040	5040	0
525	20240328	115800	29345510	5040	5040	5040	5040	1
526	20240328	115700	29340470	5040	5040	5040	5040	0
527	20240328	115600	29340470	5040	5040	5040	5040	1
528	20240328	115500	29335430	5020	5030	5030	5020	400
529	20240328	115400	27323790	5030	5030	5030	5030	0
530	20240328	115300	27323790	5030	5030	5030	5030	0
531	20240328	115200	27323790	5030	5030	5030	5030	0
532	20240328	115100	27323790	5030	5030	5030	5030	0
533	20240328	115000	27323790	5030	5030	5030	5030	0
534	20240328	114900	27323790	5030	5030	5030	5030	0
535	20240328	114800	27323790	5030	5030	5030	5030	0
536	20240328	114700	27323790	5030	5030	5030	5030	0
537	20240328	114600	27323790	5030	5030	5030	5030	0
538	20240328	114500	27323790	5030	5030	5030	5030	0
539	20240328	114400	27323790	5030	5030	5030	5030	0
540	20240328	114300	27323790	5030	5040	5040	5030	167
541	20240328	114200	26483770	5070	5070	5070	5070	0
542	20240328	114100	26483770	5070	5070	5070	5070	0
543	20240328	114000	26483770	5070	5070	5070	5070	0
544	20240328	113900	26483770	5070	5070	5070	5070	0
545	20240328	113800	26483770	5070	5070	5070	5070	0
546	20240328	113700	26483770	5070	5070	5070	5070	0
547	20240328	113600	26483770	5070	5070	5070	5070	0
548	20240328	113500	26483770	5070	5070	5070	5070	0
549	20240328	113400	26483770	5070	5070	5070	5070	0
550	20240328	113300	26483770	5070	5070	5070	5070	0
551	20240328	113200	26483770	5070	5070	5070	5070	0
552	20240328	113100	26483770	5070	5070	5070	5070	0
553	20240328	113000	26483770	5070	5070	5070	5070	0
554	20240328	112900	26483770	5070	5070	5070	5070	0
555	20240328	112800	26483770	5070	5070	5070	5070	0
556	20240328	112700	26483770	5070	5070	5070	5070	0
557	20240328	112600	26483770	5070	5070	5070	5070	0
558	20240328	112500	26483770	5070	5070	5070	5070	0
559	20240328	112400	26483770	5070	5070	5070	5070	1
560	20240328	112300	26478700	5030	5030	5030	5030	0
561	20240328	112200	26478700	5030	5030	5030	5030	0
562	20240328	112100	26478700	5030	5030	5030	5030	0
563	20240328	112000	26478700	5030	5030	5030	5030	0
564	20240328	111900	26478700	5030	5040	5040	5030	100
565	20240328	111800	25975310	5090	5090	5090	5090	0
566	20240328	111700	25975310	5090	5090	5090	5090	0
567	20240328	111600	25975310	5090	5090	5090	5090	0
568	20240328	111500	25975310	5090	5090	5090	5090	0
569	20240328	111400	25975310	5090	5090	5090	5090	0
570	20240328	111300	25975310	5090	5090	5090	5090	0
571	20240328	111200	25975310	5090	5090	5090	5090	0
572	20240328	111100	25975310	5090	5060	5090	5060	1521
573	20240328	111000	18247690	5060	5060	5060	5060	0
574	20240328	110900	18247690	5060	5060	5060	5060	0
575	20240328	110800	18247690	5060	5060	5060	5060	0
576	20240328	110700	18247690	5060	5060	5060	5060	0
577	20240328	110600	18247690	5060	5060	5060	5060	0
578	20240328	110500	18247690	5060	5060	5060	5060	0
579	20240328	110400	18247690	5060	5060	5060	5060	0
580	20240328	110300	18247690	5060	5060	5060	5060	0
581	20240328	110200	18247690	5060	5060	5060	5060	0
582	20240328	110100	18247690	5060	5060	5060	5060	0
583	20240328	110000	18247690	5060	5060	5060	5060	0
584	20240328	105900	18247690	5060	5060	5060	5060	0
585	20240328	105800	18247690	5060	5060	5060	5060	0
586	20240328	105700	18247690	5060	5060	5060	5060	0
587	20240328	105600	18247690	5060	5060	5060	5060	0
588	20240328	105500	18247690	5060	5060	5060	5060	0
589	20240328	105400	18247690	5060	5060	5060	5060	30
590	20240328	105300	18095890	5060	5060	5060	5060	0
591	20240328	105200	18095890	5060	5060	5060	5060	0
592	20240328	105100	18095890	5060	5060	5060	5060	0
593	20240328	105000	18095890	5060	5060	5060	5060	50
594	20240328	104900	17842890	5060	5060	5060	5060	0
595	20240328	104800	17842890	5060	5060	5060	5060	0
596	20240328	104700	17842890	5060	5060	5060	5060	0
597	20240328	104600	17842890	5060	5060	5060	5060	10
598	20240328	104500	17792290	5050	5050	5050	5050	0
599	20240328	104400	17792290	5050	5050	5050	5050	2
600	20240328	104300	17782190	5050	5050	5050	5050	2
601	20240328	104200	17772090	5050	5050	5050	5050	2
602	20240328	104100	17761990	5070	5070	5070	5070	0
603	20240328	104000	17761990	5070	5070	5070	5070	0
604	20240328	103900	17761990	5070	5070	5070	5070	0
605	20240328	103800	17761990	5070	5070	5070	5070	0
606	20240328	103700	17761990	5070	5070	5070	5070	0
607	20240328	103600	17761990	5070	5070	5070	5070	0
608	20240328	103500	17761990	5070	5070	5070	5070	0
609	20240328	103400	17761990	5070	5070	5070	5070	0
610	20240328	103300	17761990	5070	5040	5070	5040	1200
611	20240328	103200	11690010	5030	5030	5030	5030	201
612	20240328	103100	10678980	5040	5040	5040	5040	1
613	20240328	103000	10673940	5050	5050	5050	5050	0
614	20240328	102900	10673940	5050	5050	5050	5050	0
615	20240328	102800	10673940	5050	5050	5050	5050	2
616	20240328	102700	10663840	5020	5020	5020	5020	0
617	20240328	102600	10663840	5020	5020	5020	5020	0
618	20240328	102500	10663840	5020	5020	5020	5020	10
619	20240328	102400	10613640	5020	5020	5020	5020	42
620	20240328	102300	10402800	5050	5050	5050	5050	0
621	20240328	102200	10402800	5050	5050	5050	5050	0
622	20240328	102100	10402800	5050	5050	5050	5050	2
623	20240328	102000	10392700	5050	5050	5050	5050	0
624	20240328	101900	10392700	5050	5050	5050	5050	0
625	20240328	101800	10392700	5050	5050	5050	5050	0
626	20240328	101700	10392700	5050	5050	5050	5050	0
627	20240328	101600	10392700	5050	5050	5050	5050	0
628	20240328	101500	10392700	5050	5050	5050	5050	0
629	20240328	101400	10392700	5050	5050	5050	5050	0
630	20240328	101300	10392700	5050	5050	5050	5050	0
631	20240328	101200	10392700	5050	5050	5050	5050	0
632	20240328	101100	10392700	5050	5050	5050	5050	0
633	20240328	101000	10392700	5050	5050	5050	5050	0
634	20240328	100900	10392700	5050	5050	5050	5050	0
635	20240328	100800	10392700	5050	5050	5050	5050	1
636	20240328	100700	10387650	5020	5020	5020	5020	400
637	20240328	100600	8379650	5030	5030	5030	5030	30
638	20240328	100500	8228750	5050	5050	5050	5050	0
639	20240328	100400	8228750	5050	5050	5050	5050	0
640	20240328	100300	8228750	5050	5050	5050	5050	0
641	20240328	100200	8228750	5050	5050	5050	5050	0
642	20240328	100100	8228750	5050	5050	5050	5050	0
643	20240328	100000	8228750	5050	5050	5050	5050	0
644	20240328	095900	8228750	5050	5050	5050	5050	0
645	20240328	095800	8228750	5050	5050	5050	5050	0
646	20240328	095700	8228750	5050	5050	5050	5050	1
647	20240328	095600	8223700	5050	5050	5050	5050	1
648	20240328	095500	8218650	5050	5050	5050	5050	0
649	20240328	095400	8218650	5050	5050	5050	5050	0
650	20240328	095300	8218650	5050	5050	5050	5050	0
651	20240328	095200	8218650	5050	5050	5050	5050	0
652	20240328	095100	8218650	5050	5050	5050	5050	2
653	20240328	095000	8208550	5030	5030	5030	5030	70
654	20240328	094900	7856450	5070	5070	5070	5070	0
655	20240328	094800	7856450	5070	5070	5070	5070	0
656	20240328	094700	7856450	5070	5070	5070	5070	0
657	20240328	094600	7856450	5070	5070	5070	5070	0
658	20240328	094500	7856450	5070	5070	5070	5070	0
659	20240328	094400	7856450	5070	5070	5070	5070	0
660	20240328	094300	7856450	5070	5070	5070	5070	0
661	20240328	094200	7856450	5070	5070	5070	5070	0
662	20240328	094100	7856450	5070	5070	5070	5070	0
663	20240328	094000	7856450	5070	5070	5070	5070	0
664	20240328	093900	7856450	5070	5070	5070	5070	0
665	20240328	093800	7856450	5070	5050	5070	5050	3
666	20240328	093700	7841280	5030	5030	5030	5030	0
667	20240328	093600	7841280	5030	5030	5030	5030	0
668	20240328	093500	7841280	5030	5030	5030	5030	30
669	20240328	093400	7690380	5030	5030	5030	5030	0
670	20240328	093300	7690380	5030	5060	5060	5030	205
671	20240328	093200	6659080	5060	5060	5060	5060	0
672	20240328	093100	6659080	5060	5060	5060	5060	1
673	20240328	093000	6654020	5020	5020	5020	5020	0
674	20240328	092900	6654020	5020	5020	5020	5020	1
675	20240328	092800	6649000	5070	5070	5070	5070	0
676	20240328	092700	6649000	5070	5070	5070	5070	0
677	20240328	092600	6649000	5070	5070	5070	5070	0
678	20240328	092500	6649000	5070	5070	5070	5070	0
679	20240328	092400	6649000	5070	5070	5070	5070	0
680	20240328	092300	6649000	5070	5070	5070	5070	0
681	20240328	092200	6649000	5070	5070	5070	5070	1
682	20240328	092100	6643930	5050	5050	5050	5050	10
683	20240328	092000	6593430	5070	5070	5070	5070	0
684	20240328	091900	6593430	5070	5070	5070	5070	0
685	20240328	091800	6593430	5070	5070	5070	5070	0
686	20240328	091700	6593430	5070	5070	5070	5070	0
687	20240328	091600	6593430	5070	5070	5070	5070	0
688	20240328	091500	6593430	5070	5070	5070	5070	0
689	20240328	091400	6593430	5070	5070	5070	5070	0
690	20240328	091300	6593430	5070	5070	5070	5070	100
691	20240328	091200	6086430	5070	5070	5070	5070	0
692	20240328	091100	6086430	5070	5070	5070	5070	98
693	20240328	091000	5589570	5070	5050	5070	5050	3
694	20240328	090900	5574400	5070	5070	5070	5070	0
695	20240328	090800	5574400	5070	5070	5070	5070	0
696	20240328	090700	5574400	5070	5040	5070	5040	1101
697	20240328	090600	25330	5070	5070	5070	5070	0
698	20240328	090500	25330	5070	5070	5070	5070	0
699	20240328	090400	25330	5070	5070	5070	5070	0
700	20240328	090300	25330	5070	5070	5070	5070	0
701	20240328	090200	25330	5070	5070	5070	5070	2
702	20240328	090100	15190	5070	5070	5070	5070	1
703	20240328	090000	10120	5060	5060	5060	5060	2