KissMeData/190650/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	200500	27417150	5280	5280	5280	5280	37
3	20240328	200400	27417150	5280	5280	5280	5280	0
4	20240328	200300	27417150	5280	5280	5280	5280	0
5	20240328	200200	27417150	5280	5280	5280	5280	0
6	20240328	200100	27417150	5280	5280	5280	5280	0
7	20240328	200000	27417150	5280	5280	5280	5280	0
8	20240328	195900	27417150	5280	5280	5280	5280	0
9	20240328	195800	27417150	5280	5280	5280	5280	0
10	20240328	195700	27417150	5280	5280	5280	5280	0
11	20240328	195600	27417150	5280	5280	5280	5280	0
12	20240328	195500	27417150	5280	5280	5280	5280	0
13	20240328	195400	27417150	5280	5280	5280	5280	0
14	20240328	195300	27417150	5280	5280	5280	5280	0
15	20240328	195200	27417150	5280	5280	5280	5280	0
16	20240328	195100	27417150	5280	5280	5280	5280	0
17	20240328	195000	27417150	5280	5280	5280	5280	0
18	20240328	194900	27417150	5280	5280	5280	5280	0
19	20240328	194800	27417150	5280	5280	5280	5280	0
20	20240328	194700	27417150	5280	5280	5280	5280	0
21	20240328	194600	27417150	5280	5280	5280	5280	0
22	20240328	194500	27417150	5280	5280	5280	5280	0
23	20240328	194400	27417150	5280	5280	5280	5280	0
24	20240328	194300	27417150	5280	5280	5280	5280	0
25	20240328	194200	27417150	5280	5280	5280	5280	0
26	20240328	194100	27417150	5280	5280	5280	5280	0
27	20240328	194000	27417150	5280	5280	5280	5280	0
28	20240328	193900	27417150	5280	5280	5280	5280	0
29	20240328	193800	27417150	5280	5280	5280	5280	0
30	20240328	193700	27417150	5280	5280	5280	5280	0
31	20240328	193600	27417150	5280	5280	5280	5280	0
32	20240328	193500	27417150	5280	5280	5280	5280	37
33	20240328	193400	27417150	5280	5280	5280	5280	0
34	20240328	193300	27417150	5280	5280	5280	5280	0
35	20240328	193200	27417150	5280	5280	5280	5280	0
36	20240328	193100	27417150	5280	5280	5280	5280	0
37	20240328	193000	27417150	5280	5280	5280	5280	0
38	20240328	192900	27417150	5280	5280	5280	5280	0
39	20240328	192800	27417150	5280	5280	5280	5280	0
40	20240328	192700	27417150	5280	5280	5280	5280	0
41	20240328	192600	27417150	5280	5280	5280	5280	0
42	20240328	192500	27417150	5280	5280	5280	5280	0
43	20240328	192400	27417150	5280	5280	5280	5280	0
44	20240328	192300	27417150	5280	5280	5280	5280	0
45	20240328	192200	27417150	5280	5280	5280	5280	0
46	20240328	192100	27417150	5280	5280	5280	5280	0
47	20240328	192000	27417150	5280	5280	5280	5280	0
48	20240328	191900	27417150	5280	5280	5280	5280	0
49	20240328	191800	27417150	5280	5280	5280	5280	0
50	20240328	191700	27417150	5280	5280	5280	5280	0
51	20240328	191600	27417150	5280	5280	5280	5280	0
52	20240328	191500	27417150	5280	5280	5280	5280	0
53	20240328	191400	27417150	5280	5280	5280	5280	0
54	20240328	191300	27417150	5280	5280	5280	5280	0
55	20240328	191200	27417150	5280	5280	5280	5280	0
56	20240328	191100	27417150	5280	5280	5280	5280	0
57	20240328	191000	27417150	5280	5280	5280	5280	0
58	20240328	190900	27417150	5280	5280	5280	5280	0
59	20240328	190800	27417150	5280	5280	5280	5280	0
60	20240328	190700	27417150	5280	5280	5280	5280	0
61	20240328	190600	27417150	5280	5280	5280	5280	0
62	20240328	190500	27417150	5280	5280	5280	5280	37
63	20240328	190400	27417150	5280	5280	5280	5280	0
64	20240328	190300	27417150	5280	5280	5280	5280	0
65	20240328	190200	27417150	5280	5280	5280	5280	0
66	20240328	190100	27417150	5280	5280	5280	5280	0
67	20240328	190000	27417150	5280	5280	5280	5280	0
68	20240328	185900	27417150	5280	5280	5280	5280	0
69	20240328	185800	27417150	5280	5280	5280	5280	0
70	20240328	185700	27417150	5280	5280	5280	5280	0
71	20240328	185600	27417150	5280	5280	5280	5280	0
72	20240328	185500	27417150	5280	5280	5280	5280	0
73	20240328	185400	27417150	5280	5280	5280	5280	0
74	20240328	185300	27417150	5280	5280	5280	5280	0
75	20240328	185200	27417150	5280	5280	5280	5280	0
76	20240328	185100	27417150	5280	5280	5280	5280	0
77	20240328	185000	27417150	5280	5280	5280	5280	0
78	20240328	184900	27417150	5280	5280	5280	5280	0
79	20240328	184800	27417150	5280	5280	5280	5280	0
80	20240328	184700	27417150	5280	5280	5280	5280	0
81	20240328	184600	27417150	5280	5280	5280	5280	0
82	20240328	184500	27417150	5280	5280	5280	5280	0
83	20240328	184400	27417150	5280	5280	5280	5280	0
84	20240328	184300	27417150	5280	5280	5280	5280	0
85	20240328	184200	27417150	5280	5280	5280	5280	0
86	20240328	184100	27417150	5280	5280	5280	5280	0
87	20240328	184000	27417150	5280	5280	5280	5280	0
88	20240328	183900	27417150	5280	5280	5280	5280	0
89	20240328	183800	27417150	5280	5280	5280	5280	0
90	20240328	183700	27417150	5280	5280	5280	5280	0
91	20240328	183600	27417150	5280	5280	5280	5280	0
92	20240328	183500	27417150	5280	5280	5280	5280	37
93	20240328	183400	27417150	5280	5280	5280	5280	0
94	20240328	183300	27417150	5280	5280	5280	5280	0
95	20240328	183200	27417150	5280	5280	5280	5280	0
96	20240328	183100	27417150	5280	5280	5280	5280	0
97	20240328	183000	27417150	5280	5280	5280	5280	0
98	20240328	182900	27417150	5280	5280	5280	5280	0
99	20240328	182800	27417150	5280	5280	5280	5280	0
100	20240328	182700	27417150	5280	5280	5280	5280	0
101	20240328	182600	27417150	5280	5280	5280	5280	0
102	20240328	182500	27417150	5280	5280	5280	5280	0
103	20240328	182400	27417150	5280	5280	5280	5280	0
104	20240328	182300	27417150	5280	5280	5280	5280	0
105	20240328	182200	27417150	5280	5280	5280	5280	0
106	20240328	182100	27417150	5280	5280	5280	5280	0
107	20240328	182000	27417150	5280	5280	5280	5280	0
108	20240328	181900	27417150	5280	5280	5280	5280	0
109	20240328	181800	27417150	5280	5280	5280	5280	0
110	20240328	181700	27417150	5280	5280	5280	5280	0
111	20240328	181600	27417150	5280	5280	5280	5280	0
112	20240328	181500	27417150	5280	5280	5280	5280	0
113	20240328	181400	27417150	5280	5280	5280	5280	0
114	20240328	181300	27417150	5280	5280	5280	5280	0
115	20240328	181200	27417150	5280	5280	5280	5280	0
116	20240328	181100	27417150	5280	5280	5280	5280	0
117	20240328	181000	27417150	5280	5280	5280	5280	0
118	20240328	180900	27417150	5280	5280	5280	5280	0
119	20240328	180800	27417150	5280	5280	5280	5280	0
120	20240328	180700	27417150	5280	5280	5280	5280	0
121	20240328	180600	27417150	5280	5280	5280	5280	0
122	20240328	180500	27417150	5280	5280	5280	5280	37
123	20240328	180400	27417150	5280	5280	5280	5280	0
124	20240328	180300	27417150	5280	5280	5280	5280	0
125	20240328	180200	27417150	5280	5280	5280	5280	0
126	20240328	180100	27417150	5280	5280	5280	5280	0
127	20240328	180000	27417150	5280	5280	5280	5280	0
128	20240328	175900	27417150	5280	5280	5280	5280	0
129	20240328	175800	27417150	5280	5280	5280	5280	0
130	20240328	175700	27417150	5280	5280	5280	5280	0
131	20240328	175600	27417150	5280	5280	5280	5280	0
132	20240328	175500	27417150	5280	5280	5280	5280	0
133	20240328	175400	27417150	5280	5280	5280	5280	0
134	20240328	175300	27417150	5280	5280	5280	5280	0
135	20240328	175200	27417150	5280	5280	5280	5280	0
136	20240328	175100	27417150	5280	5280	5280	5280	0
137	20240328	175000	27417150	5280	5280	5280	5280	0
138	20240328	174900	27417150	5280	5280	5280	5280	0
139	20240328	174800	27417150	5280	5280	5280	5280	0
140	20240328	174700	27417150	5280	5280	5280	5280	0
141	20240328	174600	27417150	5280	5280	5280	5280	0
142	20240328	174500	27417150	5280	5280	5280	5280	0
143	20240328	174400	27417150	5280	5280	5280	5280	0
144	20240328	174300	27417150	5280	5280	5280	5280	0
145	20240328	174200	27417150	5280	5280	5280	5280	0
146	20240328	174100	27417150	5280	5280	5280	5280	0
147	20240328	174000	27417150	5280	5280	5280	5280	0
148	20240328	173900	27417150	5280	5280	5280	5280	0
149	20240328	173800	27417150	5280	5280	5280	5280	0
150	20240328	173700	27417150	5280	5280	5280	5280	0
151	20240328	173600	27417150	5280	5280	5280	5280	0
152	20240328	173500	27417150	5280	5280	5280	5280	37
153	20240328	173400	27417150	5280	5280	5280	5280	0
154	20240328	173300	27417150	5280	5280	5280	5280	0
155	20240328	173200	27417150	5280	5280	5280	5280	0
156	20240328	173100	27417150	5280	5280	5280	5280	0
157	20240328	173000	27417150	5280	5280	5280	5280	0
158	20240328	172900	27417150	5280	5280	5280	5280	0
159	20240328	172800	27417150	5280	5280	5280	5280	0
160	20240328	172700	27417150	5280	5280	5280	5280	0
161	20240328	172600	27417150	5280	5280	5280	5280	0
162	20240328	172500	27417150	5280	5280	5280	5280	0
163	20240328	172400	27417150	5280	5280	5280	5280	0
164	20240328	172300	27417150	5280	5280	5280	5280	0
165	20240328	172200	27417150	5280	5280	5280	5280	0
166	20240328	172100	27417150	5280	5280	5280	5280	0
167	20240328	172000	27417150	5280	5280	5280	5280	0
168	20240328	171900	27417150	5280	5280	5280	5280	0
169	20240328	171800	27417150	5280	5280	5280	5280	0
170	20240328	171700	27417150	5280	5280	5280	5280	0
171	20240328	171600	27417150	5280	5280	5280	5280	0
172	20240328	171500	27417150	5280	5280	5280	5280	0
173	20240328	171400	27417150	5280	5280	5280	5280	0
174	20240328	171300	27417150	5280	5280	5280	5280	0
175	20240328	171200	27417150	5280	5280	5280	5280	0
176	20240328	171100	27417150	5280	5280	5280	5280	0
177	20240328	171000	27417150	5280	5280	5280	5280	0
178	20240328	170900	27417150	5280	5280	5280	5280	0
179	20240328	170800	27417150	5280	5280	5280	5280	0
180	20240328	170700	27417150	5280	5280	5280	5280	0
181	20240328	170600	27417150	5280	5280	5280	5280	0
182	20240328	170500	27417150	5280	5280	5280	5280	37
183	20240328	170400	27417150	5280	5280	5280	5280	0
184	20240328	170300	27417150	5280	5280	5280	5280	0
185	20240328	170200	27417150	5280	5280	5280	5280	0
186	20240328	170100	27417150	5280	5280	5280	5280	0
187	20240328	170000	27417150	5280	5280	5280	5280	0
188	20240328	165900	27417150	5280	5280	5280	5280	0
189	20240328	165800	27417150	5280	5280	5280	5280	0
190	20240328	165700	27417150	5280	5280	5280	5280	0
191	20240328	165600	27417150	5280	5280	5280	5280	0
192	20240328	165500	27417150	5280	5280	5280	5280	0
193	20240328	165400	27417150	5280	5280	5280	5280	0
194	20240328	165300	27417150	5280	5280	5280	5280	0
195	20240328	165200	27417150	5280	5280	5280	5280	0
196	20240328	165100	27417150	5280	5280	5280	5280	0
197	20240328	165000	27417150	5280	5280	5280	5280	0
198	20240328	164900	27417150	5280	5280	5280	5280	0
199	20240328	164800	27417150	5280	5280	5280	5280	0
200	20240328	164700	27417150	5280	5280	5280	5280	0
201	20240328	164600	27417150	5280	5280	5280	5280	0
202	20240328	164500	27417150	5280	5280	5280	5280	0
203	20240328	164400	27417150	5280	5280	5280	5280	0
204	20240328	164300	27417150	5280	5280	5280	5280	0
205	20240328	164200	27417150	5280	5280	5280	5280	0
206	20240328	164100	27417150	5280	5280	5280	5280	0
207	20240328	164000	27417150	5280	5280	5280	5280	0
208	20240328	163900	27417150	5280	5280	5280	5280	0
209	20240328	163800	27417150	5280	5280	5280	5280	0
210	20240328	163700	27417150	5280	5280	5280	5280	0
211	20240328	163600	27417150	5280	5280	5280	5280	0
212	20240328	163500	27417150	5280	5280	5280	5280	37
213	20240328	163400	27417150	5280	5280	5280	5280	0
214	20240328	163300	27417150	5280	5280	5280	5280	0
215	20240328	163200	27417150	5280	5280	5280	5280	0
216	20240328	163100	27417150	5280	5280	5280	5280	0
217	20240328	163000	27417150	5280	5280	5280	5280	0
218	20240328	162900	27417150	5280	5280	5280	5280	0
219	20240328	162800	27417150	5280	5280	5280	5280	0
220	20240328	162700	27417150	5280	5280	5280	5280	0
221	20240328	162600	27417150	5280	5280	5280	5280	0
222	20240328	162500	27417150	5280	5280	5280	5280	0
223	20240328	162400	27417150	5280	5280	5280	5280	0
224	20240328	162300	27417150	5280	5280	5280	5280	0
225	20240328	162200	27417150	5280	5280	5280	5280	0
226	20240328	162100	27417150	5280	5280	5280	5280	0
227	20240328	162000	27417150	5280	5280	5280	5280	0
228	20240328	161900	27417150	5280	5280	5280	5280	0
229	20240328	161800	27417150	5280	5280	5280	5280	0
230	20240328	161700	27417150	5280	5280	5280	5280	0
231	20240328	161600	27417150	5280	5280	5280	5280	0
232	20240328	161500	27417150	5280	5280	5280	5280	0
233	20240328	161400	27417150	5280	5280	5280	5280	0
234	20240328	161300	27417150	5280	5280	5280	5280	0
235	20240328	161200	27417150	5280	5280	5280	5280	0
236	20240328	161100	27417150	5280	5280	5280	5280	0
237	20240328	161000	27417150	5280	5280	5280	5280	0
238	20240328	160900	27417150	5280	5280	5280	5280	0
239	20240328	160800	27417150	5280	5280	5280	5280	0
240	20240328	160700	27417150	5280	5280	5280	5280	0
241	20240328	160600	27417150	5280	5280	5280	5280	0
242	20240328	160500	27417150	5280	5280	5280	5280	37
243	20240328	160400	27417150	5280	5280	5280	5280	0
244	20240328	160300	27417150	5280	5280	5280	5280	0
245	20240328	160200	27417150	5280	5280	5280	5280	0
246	20240328	160100	27417150	5280	5280	5280	5280	0
247	20240328	160000	27417150	5280	5280	5280	5280	0
248	20240328	155900	27417150	5280	5280	5280	5280	0
249	20240328	155800	27417150	5280	5280	5280	5280	0
250	20240328	155700	27417150	5280	5280	5280	5280	0
251	20240328	155600	27417150	5280	5280	5280	5280	0
252	20240328	155500	27417150	5280	5280	5280	5280	0
253	20240328	155400	27417150	5280	5280	5280	5280	0
254	20240328	155300	27417150	5280	5280	5280	5280	0
255	20240328	155200	27417150	5280	5280	5280	5280	0
256	20240328	155100	27417150	5280	5280	5280	5280	0
257	20240328	155000	27417150	5280	5280	5280	5280	0
258	20240328	154900	27417150	5280	5280	5280	5280	0
259	20240328	154800	27417150	5280	5280	5280	5280	0
260	20240328	154700	27417150	5280	5280	5280	5280	0
261	20240328	154600	27417150	5280	5280	5280	5280	0
262	20240328	154500	27417150	5280	5280	5280	5280	0
263	20240328	154400	27417150	5280	5280	5280	5280	0
264	20240328	154300	27417150	5280	5280	5280	5280	0
265	20240328	154200	27417150	5280	5280	5280	5280	0
266	20240328	154100	27417150	5280	5280	5280	5280	0
267	20240328	154000	27417150	5280	5280	5280	5280	0
268	20240328	153900	27417150	5280	5280	5280	5280	0
269	20240328	153800	27417150	5280	5280	5280	5280	0
270	20240328	153700	27417150	5280	5280	5280	5280	0
271	20240328	153600	27417150	5280	5280	5280	5280	0
272	20240328	153500	27417150	5280	5280	5280	5280	37
273	20240328	153400	27417150	5280	5280	5280	5280	0
274	20240328	153300	27417150	5280	5280	5280	5280	0
275	20240328	153200	27417150	5280	5280	5280	5280	0
276	20240328	153100	27417150	5280	5280	5280	5280	0
277	20240328	153000	27417150	5280	5280	5280	5280	37
278	20240328	152900	27221790	5280	5280	5280	5280	0
279	20240328	152800	27221790	5280	5280	5280	5280	0
280	20240328	152700	27221790	5280	5280	5280	5280	0
281	20240328	152600	27221790	5280	5280	5280	5280	0
282	20240328	152500	27221790	5280	5280	5280	5280	0
283	20240328	152400	27221790	5280	5280	5280	5280	0
284	20240328	152300	27221790	5280	5280	5280	5280	0
285	20240328	152200	27221790	5280	5280	5280	5280	0
286	20240328	152100	27221790	5280	5280	5280	5280	0
287	20240328	152000	27221790	5280	5280	5280	5280	0
288	20240328	151900	27221790	5280	5280	5280	5280	1
289	20240328	151800	27216510	5270	5270	5270	5270	0
290	20240328	151700	27216510	5270	5270	5270	5270	7
291	20240328	151600	27179620	5280	5280	5280	5280	0
292	20240328	151500	27179620	5280	5280	5280	5280	0
293	20240328	151400	27179620	5280	5280	5280	5280	0
294	20240328	151300	27179620	5280	5280	5280	5280	0
295	20240328	151200	27179620	5280	5280	5280	5280	0
296	20240328	151100	27179620	5280	5280	5280	5280	0
297	20240328	151000	27179620	5280	5280	5280	5280	0
298	20240328	150900	27179620	5280	5280	5280	5280	0
299	20240328	150800	27179620	5280	5280	5280	5280	0
300	20240328	150700	27179620	5280	5280	5280	5280	8
301	20240328	150600	27137380	5280	5280	5280	5280	0
302	20240328	150500	27137380	5280	5280	5280	5280	0
303	20240328	150400	27137380	5280	5280	5280	5280	0
304	20240328	150300	27137380	5280	5280	5280	5280	0
305	20240328	150200	27137380	5280	5280	5280	5280	1
306	20240328	150100	27132100	5270	5270	5270	5270	0
307	20240328	150000	27132100	5270	5270	5270	5270	0
308	20240328	145900	27132100	5270	5270	5270	5270	15
309	20240328	145800	27053050	5280	5280	5280	5280	0
310	20240328	145700	27053050	5280	5280	5280	5280	0
311	20240328	145600	27053050	5280	5280	5280	5280	1
312	20240328	145500	27047770	5270	5270	5270	5270	49
313	20240328	145400	26789540	5270	5270	5270	5270	0
314	20240328	145300	26789540	5270	5270	5270	5270	1
315	20240328	145200	26784270	5270	5270	5270	5270	6
316	20240328	145100	26752650	5270	5270	5270	5270	0
317	20240328	145000	26752650	5270	5270	5270	5270	0
318	20240328	144900	26752650	5270	5270	5270	5270	0
319	20240328	144800	26752650	5270	5270	5270	5270	0
320	20240328	144700	26752650	5270	5270	5270	5270	0
321	20240328	144600	26752650	5270	5270	5270	5270	0
322	20240328	144500	26752650	5270	5270	5270	5270	0
323	20240328	144400	26752650	5270	5270	5270	5270	0
324	20240328	144300	26752650	5270	5270	5270	5270	0
325	20240328	144200	26752650	5270	5270	5270	5270	0
326	20240328	144100	26752650	5270	5270	5270	5270	93
327	20240328	144000	26262540	5270	5270	5270	5270	0
328	20240328	143900	26262540	5270	5270	5270	5270	0
329	20240328	143800	26262540	5270	5270	5270	5270	0
330	20240328	143700	26262540	5270	5270	5270	5270	0
331	20240328	143600	26262540	5270	5270	5270	5270	0
332	20240328	143500	26262540	5270	5270	5270	5270	0
333	20240328	143400	26262540	5270	5270	5270	5270	0
334	20240328	143300	26262540	5270	5270	5270	5270	0
335	20240328	143200	26262540	5270	5270	5270	5270	0
336	20240328	143100	26262540	5270	5270	5270	5270	1
337	20240328	143000	26257270	5280	5280	5280	5280	0
338	20240328	142900	26257270	5280	5280	5280	5280	0
339	20240328	142800	26257270	5280	5280	5280	5280	0
340	20240328	142700	26257270	5280	5280	5280	5280	0
341	20240328	142600	26257270	5280	5280	5280	5280	0
342	20240328	142500	26257270	5280	5280	5280	5280	19
343	20240328	142400	26156950	5280	5280	5280	5280	0
344	20240328	142300	26156950	5280	5280	5280	5280	0
345	20240328	142200	26156950	5280	5280	5280	5280	20
346	20240328	142100	26051350	5270	5270	5270	5270	0
347	20240328	142000	26051350	5270	5270	5270	5270	0
348	20240328	141900	26051350	5270	5270	5270	5270	0
349	20240328	141800	26051350	5270	5270	5270	5270	0
350	20240328	141700	26051350	5270	5270	5270	5270	0
351	20240328	141600	26051350	5270	5270	5270	5270	0
352	20240328	141500	26051350	5270	5270	5270	5270	0
353	20240328	141400	26051350	5270	5270	5270	5270	0
354	20240328	141300	26051350	5270	5270	5270	5270	0
355	20240328	141200	26051350	5270	5270	5270	5270	17
356	20240328	141100	25961760	5280	5280	5280	5280	0
357	20240328	141000	25961760	5280	5280	5280	5280	34
358	20240328	140900	25782240	5280	5280	5280	5280	0
359	20240328	140800	25782240	5280	5280	5280	5280	0
360	20240328	140700	25782240	5280	5280	5280	5280	0
361	20240328	140600	25782240	5280	5280	5280	5280	0
362	20240328	140500	25782240	5280	5280	5280	5280	0
363	20240328	140400	25782240	5280	5280	5280	5280	0
364	20240328	140300	25782240	5280	5280	5280	5280	0
365	20240328	140200	25782240	5280	5280	5280	5280	0
366	20240328	140100	25782240	5280	5280	5280	5280	0
367	20240328	140000	25782240	5280	5280	5280	5280	0
368	20240328	135900	25782240	5280	5280	5280	5280	0
369	20240328	135800	25782240	5280	5280	5280	5280	0
370	20240328	135700	25782240	5280	5280	5280	5280	13
371	20240328	135600	25713600	5280	5280	5280	5280	0
372	20240328	135500	25713600	5280	5280	5280	5280	11
373	20240328	135400	25655520	5280	5280	5280	5280	0
374	20240328	135300	25655520	5280	5280	5280	5280	0
375	20240328	135200	25655520	5280	5280	5280	5280	0
376	20240328	135100	25655520	5280	5280	5280	5280	33
377	20240328	135000	25481280	5280	5280	5280	5280	0
378	20240328	134900	25481280	5280	5280	5280	5280	1
379	20240328	134800	25476000	5270	5270	5270	5270	0
380	20240328	134700	25476000	5270	5270	5270	5270	0
381	20240328	134600	25476000	5270	5270	5270	5270	20
382	20240328	134500	25370600	5270	5270	5270	5270	0
383	20240328	134400	25370600	5270	5270	5270	5270	0
384	20240328	134300	25370600	5270	5270	5270	5270	12
385	20240328	134200	25307360	5270	5270	5270	5270	0
386	20240328	134100	25307360	5270	5270	5270	5270	0
387	20240328	134000	25307360	5270	5270	5270	5270	17
388	20240328	133900	25217770	5270	5270	5270	5270	0
389	20240328	133800	25217770	5270	5270	5270	5270	0
390	20240328	133700	25217770	5270	5270	5270	5270	0
391	20240328	133600	25217770	5270	5270	5270	5270	0
392	20240328	133500	25217770	5270	5270	5270	5270	0
393	20240328	133400	25217770	5270	5270	5270	5270	0
394	20240328	133300	25217770	5270	5270	5270	5270	0
395	20240328	133200	25217770	5270	5270	5270	5270	0
396	20240328	133100	25217770	5270	5270	5270	5270	0
397	20240328	133000	25217770	5270	5270	5270	5270	0
398	20240328	132900	25217770	5270	5270	5270	5270	0
399	20240328	132800	25217770	5270	5270	5270	5270	0
400	20240328	132700	25217770	5270	5270	5270	5270	0
401	20240328	132600	25217770	5270	5270	5270	5270	0
402	20240328	132500	25217770	5270	5270	5270	5270	0
403	20240328	132400	25217770	5270	5270	5270	5270	0
404	20240328	132300	25217770	5270	5270	5270	5270	0
405	20240328	132200	25217770	5270	5270	5270	5270	0
406	20240328	132100	25217770	5270	5270	5270	5270	0
407	20240328	132000	25217770	5270	5270	5270	5270	0
408	20240328	131900	25217770	5270	5270	5270	5270	0
409	20240328	131800	25217770	5270	5270	5270	5270	0
410	20240328	131700	25217770	5270	5270	5270	5270	0
411	20240328	131600	25217770	5270	5270	5270	5270	0
412	20240328	131500	25217770	5270	5270	5270	5270	0
413	20240328	131400	25217770	5270	5270	5270	5270	0
414	20240328	131300	25217770	5270	5270	5270	5270	0
415	20240328	131200	25217770	5270	5270	5270	5270	1
416	20240328	131100	25212500	5270	5270	5270	5270	0
417	20240328	131000	25212500	5270	5270	5270	5270	0
418	20240328	130900	25212500	5270	5270	5270	5270	0
419	20240328	130800	25212500	5270	5270	5270	5270	0
420	20240328	130700	25212500	5270	5270	5270	5270	0
421	20240328	130600	25212500	5270	5270	5270	5270	1
422	20240328	130500	25207230	5260	5260	5260	5260	0
423	20240328	130400	25207230	5260	5260	5260	5260	0
424	20240328	130300	25207230	5260	5260	5260	5260	0
425	20240328	130200	25207230	5260	5260	5260	5260	0
426	20240328	130100	25207230	5260	5260	5260	5260	0
427	20240328	130000	25207230	5260	5260	5260	5260	0
428	20240328	125900	25207230	5260	5260	5260	5260	0
429	20240328	125800	25207230	5260	5260	5260	5260	0
430	20240328	125700	25207230	5260	5260	5260	5260	0
431	20240328	125600	25207230	5260	5260	5260	5260	111
432	20240328	125500	24623370	5260	5260	5260	5260	0
433	20240328	125400	24623370	5260	5260	5260	5260	1
434	20240328	125300	24618110	5280	5280	5280	5280	0
435	20240328	125200	24618110	5280	5280	5280	5280	1
436	20240328	125100	24612830	5280	5280	5280	5280	0
437	20240328	125000	24612830	5280	5270	5280	5270	20
438	20240328	124900	24507270	5270	5270	5270	5270	0
439	20240328	124800	24507270	5270	5270	5270	5270	0
440	20240328	124700	24507270	5270	5270	5270	5270	0
441	20240328	124600	24507270	5270	5270	5270	5270	0
442	20240328	124500	24507270	5270	5270	5270	5270	0
443	20240328	124400	24507270	5270	5270	5270	5270	0
444	20240328	124300	24507270	5270	5270	5270	5270	0
445	20240328	124200	24507270	5270	5270	5270	5270	0
446	20240328	124100	24507270	5270	5270	5270	5270	0
447	20240328	124000	24507270	5270	5270	5270	5270	0
448	20240328	123900	24507270	5270	5270	5270	5270	0
449	20240328	123800	24507270	5270	5270	5270	5270	0
450	20240328	123700	24507270	5270	5270	5270	5270	0
451	20240328	123600	24507270	5270	5270	5270	5270	0
452	20240328	123500	24507270	5270	5270	5270	5270	0
453	20240328	123400	24507270	5270	5270	5270	5270	0
454	20240328	123300	24507270	5270	5270	5270	5270	0
455	20240328	123200	24507270	5270	5270	5270	5270	0
456	20240328	123100	24507270	5270	5270	5270	5270	0
457	20240328	123000	24507270	5270	5270	5270	5270	0
458	20240328	122900	24507270	5270	5270	5270	5270	0
459	20240328	122800	24507270	5270	5270	5270	5270	0
460	20240328	122700	24507270	5270	5270	5270	5270	0
461	20240328	122600	24507270	5270	5270	5270	5270	4
462	20240328	122500	24486190	5270	5270	5270	5270	0
463	20240328	122400	24486190	5270	5270	5270	5270	0
464	20240328	122300	24486190	5270	5270	5270	5270	0
465	20240328	122200	24486190	5270	5270	5270	5270	0
466	20240328	122100	24486190	5270	5270	5270	5270	0
467	20240328	122000	24486190	5270	5270	5270	5270	0
468	20240328	121900	24486190	5270	5270	5270	5270	0
469	20240328	121800	24486190	5270	5270	5270	5270	0
470	20240328	121700	24486190	5270	5270	5270	5270	0
471	20240328	121600	24486190	5270	5270	5270	5270	0
472	20240328	121500	24486190	5270	5270	5270	5270	0
473	20240328	121400	24486190	5270	5270	5270	5270	0
474	20240328	121300	24486190	5270	5270	5270	5270	0
475	20240328	121200	24486190	5270	5270	5270	5270	0
476	20240328	121100	24486190	5270	5270	5270	5270	0
477	20240328	121000	24486190	5270	5270	5270	5270	7
478	20240328	120900	24449300	5270	5270	5270	5270	0
479	20240328	120800	24449300	5270	5270	5270	5270	0
480	20240328	120700	24449300	5270	5270	5270	5270	0
481	20240328	120600	24449300	5270	5270	5270	5270	0
482	20240328	120500	24449300	5270	5270	5270	5270	0
483	20240328	120400	24449300	5270	5270	5270	5270	0
484	20240328	120300	24449300	5270	5270	5270	5270	0
485	20240328	120200	24449300	5270	5270	5270	5270	0
486	20240328	120100	24449300	5270	5270	5270	5270	0
487	20240328	120000	24449300	5270	5270	5270	5270	0
488	20240328	115900	24449300	5270	5270	5270	5270	0
489	20240328	115800	24449300	5270	5270	5270	5270	0
490	20240328	115700	24449300	5270	5270	5270	5270	150
491	20240328	115600	23658800	5260	5260	5260	5260	0
492	20240328	115500	23658800	5260	5260	5260	5260	0
493	20240328	115400	23658800	5260	5260	5260	5260	75
494	20240328	115300	23264300	5260	5260	5260	5260	0
495	20240328	115200	23264300	5260	5260	5260	5260	2
496	20240328	115100	23253780	5260	5260	5260	5260	0
497	20240328	115000	23253780	5260	5260	5260	5260	0
498	20240328	114900	23253780	5260	5260	5260	5260	0
499	20240328	114800	23253780	5260	5260	5260	5260	0
500	20240328	114700	23253780	5260	5260	5260	5260	0
501	20240328	114600	23253780	5260	5260	5260	5260	0
502	20240328	114500	23253780	5260	5260	5260	5260	1
503	20240328	114400	23248520	5230	5230	5230	5230	62
504	20240328	114300	22924260	5230	5230	5230	5230	0
505	20240328	114200	22924260	5230	5230	5230	5230	10
506	20240328	114100	22871960	5240	5240	5240	5240	0
507	20240328	114000	22871960	5240	5240	5240	5240	0
508	20240328	113900	22871960	5240	5240	5240	5240	0
509	20240328	113800	22871960	5240	5240	5240	5240	0
510	20240328	113700	22871960	5240	5240	5240	5240	0
511	20240328	113600	22871960	5240	5240	5240	5240	0
512	20240328	113500	22871960	5240	5240	5240	5240	0
513	20240328	113400	22871960	5240	5240	5240	5240	0
514	20240328	113300	22871960	5240	5240	5240	5240	0
515	20240328	113200	22871960	5240	5240	5240	5240	4
516	20240328	113100	22851000	5250	5250	5250	5250	0
517	20240328	113000	22851000	5250	5250	5250	5250	0
518	20240328	112900	22851000	5250	5250	5250	5250	0
519	20240328	112800	22851000	5250	5250	5250	5250	0
520	20240328	112700	22851000	5250	5250	5250	5250	0
521	20240328	112600	22851000	5250	5250	5250	5250	0
522	20240328	112500	22851000	5250	5250	5250	5250	0
523	20240328	112400	22851000	5250	5250	5250	5250	1
524	20240328	112300	22845750	5260	5260	5260	5260	0
525	20240328	112200	22845750	5260	5260	5260	5260	0
526	20240328	112100	22845750	5260	5260	5260	5260	0
527	20240328	112000	22845750	5260	5260	5260	5260	0
528	20240328	111900	22845750	5260	5260	5260	5260	0
529	20240328	111800	22845750	5260	5260	5260	5260	0
530	20240328	111700	22845750	5260	5260	5260	5260	0
531	20240328	111600	22845750	5260	5260	5260	5260	3
532	20240328	111500	22829970	5220	5220	5220	5220	0
533	20240328	111400	22829970	5220	5220	5220	5220	0
534	20240328	111300	22829970	5220	5220	5220	5220	0
535	20240328	111200	22829970	5220	5220	5220	5220	0
536	20240328	111100	22829970	5220	5220	5220	5220	0
537	20240328	111000	22829970	5220	5220	5220	5220	0
538	20240328	110900	22829970	5220	5220	5220	5220	0
539	20240328	110800	22829970	5220	5220	5220	5220	0
540	20240328	110700	22829970	5220	5220	5220	5220	0
541	20240328	110600	22829970	5220	5220	5220	5220	0
542	20240328	110500	22829970	5220	5220	5220	5220	0
543	20240328	110400	22829970	5220	5220	5220	5220	0
544	20240328	110300	22829970	5220	5220	5220	5220	0
545	20240328	110200	22829970	5220	5220	5220	5220	0
546	20240328	110100	22829970	5220	5220	5220	5220	0
547	20240328	110000	22829970	5220	5220	5220	5220	0
548	20240328	105900	22829970	5220	5220	5220	5220	0
549	20240328	105800	22829970	5220	5250	5250	5220	800
550	20240328	105700	18642050	5280	5280	5280	5280	0
551	20240328	105600	18642050	5280	5280	5280	5280	0
552	20240328	105500	18642050	5280	5280	5280	5280	0
553	20240328	105400	18642050	5280	5280	5280	5280	0
554	20240328	105300	18642050	5280	5280	5280	5280	0
555	20240328	105200	18642050	5280	5280	5280	5280	0
556	20240328	105100	18642050	5280	5280	5280	5280	0
557	20240328	105000	18642050	5280	5280	5280	5280	0
558	20240328	104900	18642050	5280	5280	5280	5280	1
559	20240328	104800	18636770	5250	5250	5250	5250	0
560	20240328	104700	18636770	5250	5250	5250	5250	0
561	20240328	104600	18636770	5250	5250	5250	5250	0
562	20240328	104500	18636770	5250	5250	5250	5250	0
563	20240328	104400	18636770	5250	5250	5250	5250	0
564	20240328	104300	18636770	5250	5250	5250	5250	0
565	20240328	104200	18636770	5250	5250	5250	5250	0
566	20240328	104100	18636770	5250	5250	5250	5250	0
567	20240328	104000	18636770	5250	5270	5270	5250	382
568	20240328	103900	16623970	5280	5280	5280	5280	0
569	20240328	103800	16623970	5280	5280	5280	5280	0
570	20240328	103700	16623970	5280	5280	5280	5280	1
571	20240328	103600	16618690	5290	5290	5290	5290	0
572	20240328	103500	16618690	5290	5290	5290	5290	0
573	20240328	103400	16618690	5290	5290	5290	5290	0
574	20240328	103300	16618690	5290	5290	5290	5290	0
575	20240328	103200	16618690	5290	5290	5290	5290	0
576	20240328	103100	16618690	5290	5270	5290	5270	208
577	20240328	103000	15522510	5270	5270	5270	5270	200
578	20240328	102900	14468510	5270	5270	5270	5270	181
579	20240328	102800	13514640	5270	5270	5270	5270	0
580	20240328	102700	13514640	5270	5270	5270	5270	0
581	20240328	102600	13514640	5270	5270	5270	5270	0
582	20240328	102500	13514640	5270	5270	5270	5270	0
583	20240328	102400	13514640	5270	5270	5270	5270	0
584	20240328	102300	13514640	5270	5270	5270	5270	0
585	20240328	102200	13514640	5270	5270	5270	5270	0
586	20240328	102100	13514640	5270	5270	5270	5270	0
587	20240328	102000	13514640	5270	5270	5270	5270	0
588	20240328	101900	13514640	5270	5270	5270	5270	0
589	20240328	101800	13514640	5270	5270	5270	5270	0
590	20240328	101700	13514640	5270	5270	5270	5270	0
591	20240328	101600	13514640	5270	5270	5270	5270	0
592	20240328	101500	13514640	5270	5270	5270	5270	0
593	20240328	101400	13514640	5270	5270	5270	5270	0
594	20240328	101300	13514640	5270	5270	5270	5270	0
595	20240328	101200	13514640	5270	5270	5270	5270	0
596	20240328	101100	13514640	5270	5270	5270	5270	0
597	20240328	101000	13514640	5270	5270	5270	5270	0
598	20240328	100900	13514640	5270	5270	5270	5270	0
599	20240328	100800	13514640	5270	5270	5270	5270	0
600	20240328	100700	13514640	5270	5270	5270	5270	0
601	20240328	100600	13514640	5270	5270	5270	5270	0
602	20240328	100500	13514640	5270	5270	5270	5270	0
603	20240328	100400	13514640	5270	5270	5270	5270	1
604	20240328	100300	13509370	5260	5260	5260	5260	0
605	20240328	100200	13509370	5260	5270	5270	5260	52
606	20240328	100100	13235830	5270	5270	5270	5270	1
607	20240328	100000	13230560	5270	5270	5270	5270	0
608	20240328	095900	13230560	5270	5270	5270	5270	0
609	20240328	095800	13230560	5270	5270	5270	5270	0
610	20240328	095700	13230560	5270	5270	5270	5270	0
611	20240328	095600	13230560	5270	5270	5270	5270	0
612	20240328	095500	13230560	5270	5270	5270	5270	2
613	20240328	095400	13220020	5270	5270	5270	5270	2
614	20240328	095300	13209480	5260	5260	5260	5260	0
615	20240328	095200	13209480	5260	5260	5260	5260	477
616	20240328	095100	10700460	5260	5260	5260	5260	0
617	20240328	095000	10700460	5260	5260	5260	5260	0
618	20240328	094900	10700460	5260	5260	5260	5260	0
619	20240328	094800	10700460	5260	5260	5260	5260	0
620	20240328	094700	10700460	5260	5260	5260	5260	0
621	20240328	094600	10700460	5260	5260	5260	5260	0
622	20240328	094500	10700460	5260	5260	5260	5260	1
623	20240328	094400	10695200	5240	5240	5240	5240	0
624	20240328	094300	10695200	5240	5240	5240	5240	0
625	20240328	094200	10695200	5240	5240	5240	5240	0
626	20240328	094100	10695200	5240	5250	5250	5240	17
627	20240328	094000	10606110	5250	5250	5250	5250	0
628	20240328	093900	10606110	5250	5250	5250	5250	48
629	20240328	093800	10354110	5250	5250	5250	5250	0
630	20240328	093700	10354110	5250	5250	5250	5250	2
631	20240328	093600	10343610	5260	5260	5260	5260	0
632	20240328	093500	10343610	5260	5260	5260	5260	62
633	20240328	093400	10017490	5250	5250	5250	5250	0
634	20240328	093300	10017490	5250	5260	5260	5250	61
635	20240328	093200	9696640	5260	5260	5260	5260	0
636	20240328	093100	9696640	5260	5260	5260	5260	0
637	20240328	093000	9696640	5260	5260	5260	5260	0
638	20240328	092900	9696640	5260	5260	5260	5260	0
639	20240328	092800	9696640	5260	5260	5260	5260	0
640	20240328	092700	9696640	5260	5260	5260	5260	0
641	20240328	092600	9696640	5260	5260	5260	5260	0
642	20240328	092500	9696640	5260	5260	5260	5260	0
643	20240328	092400	9696640	5260	5260	5260	5260	0
644	20240328	092300	9696640	5260	5260	5260	5260	0
645	20240328	092200	9696640	5260	5260	5260	5260	0
646	20240328	092100	9696640	5260	5260	5260	5260	1
647	20240328	092000	9691380	5230	5230	5230	5230	0
648	20240328	091900	9691380	5230	5230	5230	5230	0
649	20240328	091800	9691380	5230	5230	5230	5230	0
650	20240328	091700	9691380	5230	5230	5230	5230	0
651	20240328	091600	9691380	5230	5230	5230	5230	0
652	20240328	091500	9691380	5230	5230	5230	5230	0
653	20240328	091400	9691380	5230	5240	5240	5230	56
654	20240328	091300	9398430	5270	5270	5270	5270	0
655	20240328	091200	9398430	5270	5270	5270	5270	0
656	20240328	091100	9398430	5270	5270	5270	5270	0
657	20240328	091000	9398430	5270	5260	5270	5260	7
658	20240328	090900	9361550	5250	5250	5250	5250	0
659	20240328	090800	9361550	5250	5250	5250	5250	50
660	20240328	090700	9099050	5250	5250	5250	5250	153
661	20240328	090600	8295800	5250	5250	5250	5250	3
662	20240328	090500	8280050	5250	5250	5250	5250	62
663	20240328	090400	7954550	5250	5250	5250	5250	0
664	20240328	090300	7954550	5250	5250	5250	5250	0
665	20240328	090200	7954550	5250	5260	5260	5250	232
666	20240328	090100	6736530	5210	5210	5210	5210	0
667	20240328	090000	6736530	5210	5210	5210	5210	1293