KissMeData/122830/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	195300	162456650	4465	4465	4465	4465	1000
3	20240328	195200	162456650	4465	4465	4465	4465	0
4	20240328	195100	162456650	4465	4465	4465	4465	0
5	20240328	195000	162456650	4465	4465	4465	4465	0
6	20240328	194900	162456650	4465	4465	4465	4465	0
7	20240328	194800	162456650	4465	4465	4465	4465	0
8	20240328	194700	162456650	4465	4465	4465	4465	0
9	20240328	194600	162456650	4465	4465	4465	4465	0
10	20240328	194500	162456650	4465	4465	4465	4465	0
11	20240328	194400	162456650	4465	4465	4465	4465	0
12	20240328	194300	162456650	4465	4465	4465	4465	0
13	20240328	194200	162456650	4465	4465	4465	4465	0
14	20240328	194100	162456650	4465	4465	4465	4465	0
15	20240328	194000	162456650	4465	4465	4465	4465	0
16	20240328	193900	162456650	4465	4465	4465	4465	0
17	20240328	193800	162456650	4465	4465	4465	4465	0
18	20240328	193700	162456650	4465	4465	4465	4465	0
19	20240328	193600	162456650	4465	4465	4465	4465	0
20	20240328	193500	162456650	4465	4465	4465	4465	0
21	20240328	193400	162456650	4465	4465	4465	4465	0
22	20240328	193300	162456650	4465	4465	4465	4465	0
23	20240328	193200	162456650	4465	4465	4465	4465	0
24	20240328	193100	162456650	4465	4465	4465	4465	0
25	20240328	193000	162456650	4465	4465	4465	4465	0
26	20240328	192900	162456650	4465	4465	4465	4465	0
27	20240328	192800	162456650	4465	4465	4465	4465	0
28	20240328	192700	162456650	4465	4465	4465	4465	0
29	20240328	192600	162456650	4465	4465	4465	4465	0
30	20240328	192500	162456650	4465	4465	4465	4465	0
31	20240328	192400	162456650	4465	4465	4465	4465	0
32	20240328	192300	162456650	4465	4465	4465	4465	1000
33	20240328	192200	162456650	4465	4465	4465	4465	0
34	20240328	192100	162456650	4465	4465	4465	4465	0
35	20240328	192000	162456650	4465	4465	4465	4465	0
36	20240328	191900	162456650	4465	4465	4465	4465	0
37	20240328	191800	162456650	4465	4465	4465	4465	0
38	20240328	191700	162456650	4465	4465	4465	4465	0
39	20240328	191600	162456650	4465	4465	4465	4465	0
40	20240328	191500	162456650	4465	4465	4465	4465	0
41	20240328	191400	162456650	4465	4465	4465	4465	0
42	20240328	191300	162456650	4465	4465	4465	4465	0
43	20240328	191200	162456650	4465	4465	4465	4465	0
44	20240328	191100	162456650	4465	4465	4465	4465	0
45	20240328	191000	162456650	4465	4465	4465	4465	0
46	20240328	190900	162456650	4465	4465	4465	4465	0
47	20240328	190800	162456650	4465	4465	4465	4465	0
48	20240328	190700	162456650	4465	4465	4465	4465	0
49	20240328	190600	162456650	4465	4465	4465	4465	0
50	20240328	190500	162456650	4465	4465	4465	4465	0
51	20240328	190400	162456650	4465	4465	4465	4465	0
52	20240328	190300	162456650	4465	4465	4465	4465	0
53	20240328	190200	162456650	4465	4465	4465	4465	0
54	20240328	190100	162456650	4465	4465	4465	4465	0
55	20240328	190000	162456650	4465	4465	4465	4465	0
56	20240328	185900	162456650	4465	4465	4465	4465	0
57	20240328	185800	162456650	4465	4465	4465	4465	0
58	20240328	185700	162456650	4465	4465	4465	4465	0
59	20240328	185600	162456650	4465	4465	4465	4465	0
60	20240328	185500	162456650	4465	4465	4465	4465	0
61	20240328	185400	162456650	4465	4465	4465	4465	0
62	20240328	185300	162456650	4465	4465	4465	4465	1000
63	20240328	185200	162456650	4465	4465	4465	4465	0
64	20240328	185100	162456650	4465	4465	4465	4465	0
65	20240328	185000	162456650	4465	4465	4465	4465	0
66	20240328	184900	162456650	4465	4465	4465	4465	0
67	20240328	184800	162456650	4465	4465	4465	4465	0
68	20240328	184700	162456650	4465	4465	4465	4465	0
69	20240328	184600	162456650	4465	4465	4465	4465	0
70	20240328	184500	162456650	4465	4465	4465	4465	0
71	20240328	184400	162456650	4465	4465	4465	4465	0
72	20240328	184300	162456650	4465	4465	4465	4465	0
73	20240328	184200	162456650	4465	4465	4465	4465	0
74	20240328	184100	162456650	4465	4465	4465	4465	0
75	20240328	184000	162456650	4465	4465	4465	4465	0
76	20240328	183900	162456650	4465	4465	4465	4465	0
77	20240328	183800	162456650	4465	4465	4465	4465	0
78	20240328	183700	162456650	4465	4465	4465	4465	0
79	20240328	183600	162456650	4465	4465	4465	4465	0
80	20240328	183500	162456650	4465	4465	4465	4465	0
81	20240328	183400	162456650	4465	4465	4465	4465	0
82	20240328	183300	162456650	4465	4465	4465	4465	0
83	20240328	183200	162456650	4465	4465	4465	4465	0
84	20240328	183100	162456650	4465	4465	4465	4465	0
85	20240328	183000	162456650	4465	4465	4465	4465	0
86	20240328	182900	162456650	4465	4465	4465	4465	0
87	20240328	182800	162456650	4465	4465	4465	4465	0
88	20240328	182700	162456650	4465	4465	4465	4465	0
89	20240328	182600	162456650	4465	4465	4465	4465	0
90	20240328	182500	162456650	4465	4465	4465	4465	0
91	20240328	182400	162456650	4465	4465	4465	4465	0
92	20240328	182300	162456650	4465	4465	4465	4465	1000
93	20240328	182200	162456650	4465	4465	4465	4465	0
94	20240328	182100	162456650	4465	4465	4465	4465	0
95	20240328	182000	162456650	4465	4465	4465	4465	0
96	20240328	181900	162456650	4465	4465	4465	4465	0
97	20240328	181800	162456650	4465	4465	4465	4465	0
98	20240328	181700	162456650	4465	4465	4465	4465	0
99	20240328	181600	162456650	4465	4465	4465	4465	0
100	20240328	181500	162456650	4465	4465	4465	4465	0
101	20240328	181400	162456650	4465	4465	4465	4465	0
102	20240328	181300	162456650	4465	4465	4465	4465	0
103	20240328	181200	162456650	4465	4465	4465	4465	0
104	20240328	181100	162456650	4465	4465	4465	4465	0
105	20240328	181000	162456650	4465	4465	4465	4465	0
106	20240328	180900	162456650	4465	4465	4465	4465	0
107	20240328	180800	162456650	4465	4465	4465	4465	0
108	20240328	180700	162456650	4465	4465	4465	4465	0
109	20240328	180600	162456650	4465	4465	4465	4465	0
110	20240328	180500	162456650	4465	4465	4465	4465	0
111	20240328	180400	162456650	4465	4465	4465	4465	0
112	20240328	180300	162456650	4465	4465	4465	4465	0
113	20240328	180200	162456650	4465	4465	4465	4465	0
114	20240328	180100	162456650	4465	4465	4465	4465	0
115	20240328	180000	162456650	4465	4465	4465	4465	0
116	20240328	175900	162456650	4465	4465	4465	4465	0
117	20240328	175800	162456650	4465	4465	4465	4465	0
118	20240328	175700	162456650	4465	4465	4465	4465	0
119	20240328	175600	162456650	4465	4465	4465	4465	0
120	20240328	175500	162456650	4465	4465	4465	4465	0
121	20240328	175400	162456650	4465	4465	4465	4465	0
122	20240328	175300	162456650	4465	4465	4465	4465	1000
123	20240328	175200	162456650	4465	4465	4465	4465	0
124	20240328	175100	162456650	4465	4465	4465	4465	0
125	20240328	175000	162456650	4465	4465	4465	4465	0
126	20240328	174900	162456650	4465	4465	4465	4465	0
127	20240328	174800	162456650	4465	4465	4465	4465	0
128	20240328	174700	162456650	4465	4465	4465	4465	0
129	20240328	174600	162456650	4465	4465	4465	4465	0
130	20240328	174500	162456650	4465	4465	4465	4465	0
131	20240328	174400	162456650	4465	4465	4465	4465	0
132	20240328	174300	162456650	4465	4465	4465	4465	0
133	20240328	174200	162456650	4465	4465	4465	4465	0
134	20240328	174100	162456650	4465	4465	4465	4465	0
135	20240328	174000	162456650	4465	4465	4465	4465	0
136	20240328	173900	162456650	4465	4465	4465	4465	0
137	20240328	173800	162456650	4465	4465	4465	4465	0
138	20240328	173700	162456650	4465	4465	4465	4465	0
139	20240328	173600	162456650	4465	4465	4465	4465	0
140	20240328	173500	162456650	4465	4465	4465	4465	0
141	20240328	173400	162456650	4465	4465	4465	4465	0
142	20240328	173300	162456650	4465	4465	4465	4465	0
143	20240328	173200	162456650	4465	4465	4465	4465	0
144	20240328	173100	162456650	4465	4465	4465	4465	0
145	20240328	173000	162456650	4465	4465	4465	4465	0
146	20240328	172900	162456650	4465	4465	4465	4465	0
147	20240328	172800	162456650	4465	4465	4465	4465	0
148	20240328	172700	162456650	4465	4465	4465	4465	0
149	20240328	172600	162456650	4465	4465	4465	4465	0
150	20240328	172500	162456650	4465	4465	4465	4465	0
151	20240328	172400	162456650	4465	4465	4465	4465	0
152	20240328	172300	162456650	4465	4465	4465	4465	1000
153	20240328	172200	162456650	4465	4465	4465	4465	0
154	20240328	172100	162456650	4465	4465	4465	4465	0
155	20240328	172000	162456650	4465	4465	4465	4465	0
156	20240328	171900	162456650	4465	4465	4465	4465	0
157	20240328	171800	162456650	4465	4465	4465	4465	0
158	20240328	171700	162456650	4465	4465	4465	4465	0
159	20240328	171600	162456650	4465	4465	4465	4465	0
160	20240328	171500	162456650	4465	4465	4465	4465	0
161	20240328	171400	162456650	4465	4465	4465	4465	0
162	20240328	171300	162456650	4465	4465	4465	4465	0
163	20240328	171200	162456650	4465	4465	4465	4465	0
164	20240328	171100	162456650	4465	4465	4465	4465	0
165	20240328	171000	162456650	4465	4465	4465	4465	0
166	20240328	170900	162456650	4465	4465	4465	4465	0
167	20240328	170800	162456650	4465	4465	4465	4465	0
168	20240328	170700	162456650	4465	4465	4465	4465	0
169	20240328	170600	162456650	4465	4465	4465	4465	0
170	20240328	170500	162456650	4465	4465	4465	4465	0
171	20240328	170400	162456650	4465	4465	4465	4465	0
172	20240328	170300	162456650	4465	4465	4465	4465	0
173	20240328	170200	162456650	4465	4465	4465	4465	0
174	20240328	170100	162456650	4465	4465	4465	4465	0
175	20240328	170000	162456650	4465	4465	4465	4465	0
176	20240328	165900	162456650	4465	4465	4465	4465	0
177	20240328	165800	162456650	4465	4465	4465	4465	0
178	20240328	165700	162456650	4465	4465	4465	4465	0
179	20240328	165600	162456650	4465	4465	4465	4465	0
180	20240328	165500	162456650	4465	4465	4465	4465	0
181	20240328	165400	162456650	4465	4465	4465	4465	0
182	20240328	165300	162456650	4465	4465	4465	4465	1000
183	20240328	165200	162456650	4465	4465	4465	4465	0
184	20240328	165100	162456650	4465	4465	4465	4465	0
185	20240328	165000	162456650	4465	4465	4465	4465	0
186	20240328	164900	162456650	4465	4465	4465	4465	0
187	20240328	164800	162456650	4465	4465	4465	4465	0
188	20240328	164700	162456650	4465	4465	4465	4465	0
189	20240328	164600	162456650	4465	4465	4465	4465	0
190	20240328	164500	162456650	4465	4465	4465	4465	0
191	20240328	164400	162456650	4465	4465	4465	4465	0
192	20240328	164300	162456650	4465	4465	4465	4465	0
193	20240328	164200	162456650	4465	4465	4465	4465	0
194	20240328	164100	162456650	4465	4465	4465	4465	0
195	20240328	164000	162456650	4465	4465	4465	4465	0
196	20240328	163900	162456650	4465	4465	4465	4465	0
197	20240328	163800	162456650	4465	4465	4465	4465	0
198	20240328	163700	162456650	4465	4465	4465	4465	0
199	20240328	163600	162456650	4465	4465	4465	4465	0
200	20240328	163500	162456650	4465	4465	4465	4465	0
201	20240328	163400	162456650	4465	4465	4465	4465	0
202	20240328	163300	162456650	4465	4465	4465	4465	0
203	20240328	163200	162456650	4465	4465	4465	4465	0
204	20240328	163100	162456650	4465	4465	4465	4465	0
205	20240328	163000	162456650	4465	4465	4465	4465	0
206	20240328	162900	162456650	4465	4465	4465	4465	0
207	20240328	162800	162456650	4465	4465	4465	4465	0
208	20240328	162700	162456650	4465	4465	4465	4465	0
209	20240328	162600	162456650	4465	4465	4465	4465	0
210	20240328	162500	162456650	4465	4465	4465	4465	0
211	20240328	162400	162456650	4465	4465	4465	4465	0
212	20240328	162300	162456650	4465	4465	4465	4465	1000
213	20240328	162200	162456650	4465	4465	4465	4465	0
214	20240328	162100	162456650	4465	4465	4465	4465	0
215	20240328	162000	162456650	4465	4465	4465	4465	0
216	20240328	161900	162456650	4465	4465	4465	4465	0
217	20240328	161800	162456650	4465	4465	4465	4465	0
218	20240328	161700	162456650	4465	4465	4465	4465	0
219	20240328	161600	162456650	4465	4465	4465	4465	0
220	20240328	161500	162456650	4465	4465	4465	4465	0
221	20240328	161400	162456650	4465	4465	4465	4465	0
222	20240328	161300	162456650	4465	4465	4465	4465	0
223	20240328	161200	162456650	4465	4465	4465	4465	0
224	20240328	161100	162456650	4465	4465	4465	4465	0
225	20240328	161000	162456650	4465	4465	4465	4465	0
226	20240328	160900	162456650	4465	4465	4465	4465	0
227	20240328	160800	162456650	4465	4465	4465	4465	0
228	20240328	160700	162456650	4465	4465	4465	4465	0
229	20240328	160600	162456650	4465	4465	4465	4465	0
230	20240328	160500	162456650	4465	4465	4465	4465	0
231	20240328	160400	162456650	4465	4465	4465	4465	0
232	20240328	160300	162456650	4465	4465	4465	4465	0
233	20240328	160200	162456650	4465	4465	4465	4465	0
234	20240328	160100	162456650	4465	4465	4465	4465	0
235	20240328	160000	162456650	4465	4465	4465	4465	0
236	20240328	155900	162456650	4465	4465	4465	4465	0
237	20240328	155800	162456650	4465	4465	4465	4465	0
238	20240328	155700	162456650	4465	4465	4465	4465	0
239	20240328	155600	162456650	4465	4465	4465	4465	0
240	20240328	155500	162456650	4465	4465	4465	4465	0
241	20240328	155400	162456650	4465	4465	4465	4465	0
242	20240328	155300	162456650	4465	4465	4465	4465	1000
243	20240328	155200	162456650	4465	4465	4465	4465	0
244	20240328	155100	162456650	4465	4465	4465	4465	0
245	20240328	155000	162456650	4465	4465	4465	4465	0
246	20240328	154900	162456650	4465	4465	4465	4465	0
247	20240328	154800	162456650	4465	4465	4465	4465	0
248	20240328	154700	162456650	4465	4465	4465	4465	0
249	20240328	154600	162456650	4465	4465	4465	4465	0
250	20240328	154500	162456650	4465	4465	4465	4465	0
251	20240328	154400	162456650	4465	4465	4465	4465	0
252	20240328	154300	162456650	4465	4465	4465	4465	0
253	20240328	154200	162456650	4465	4465	4465	4465	0
254	20240328	154100	162456650	4465	4465	4465	4465	0
255	20240328	154000	162456650	4465	4465	4465	4465	0
256	20240328	153900	162456650	4465	4465	4465	4465	0
257	20240328	153800	162456650	4465	4465	4465	4465	0
258	20240328	153700	162456650	4465	4465	4465	4465	0
259	20240328	153600	162456650	4465	4465	4465	4465	0
260	20240328	153500	162456650	4465	4465	4465	4465	0
261	20240328	153400	162456650	4465	4465	4465	4465	0
262	20240328	153300	162456650	4465	4465	4465	4465	0
263	20240328	153200	162456650	4465	4465	4465	4465	0
264	20240328	153100	162456650	4465	4465	4465	4465	0
265	20240328	153000	162456650	4465	4465	4465	4465	1000
266	20240328	152900	157991650	4480	4480	4480	4480	0
267	20240328	152800	157991650	4480	4480	4480	4480	0
268	20240328	152700	157991650	4480	4480	4480	4480	0
269	20240328	152600	157991650	4480	4480	4480	4480	0
270	20240328	152500	157991650	4480	4480	4480	4480	0
271	20240328	152400	157991650	4480	4480	4480	4480	0
272	20240328	152300	157991650	4480	4480	4480	4480	0
273	20240328	152200	157991650	4480	4480	4480	4480	0
274	20240328	152100	157991650	4480	4480	4480	4480	0
275	20240328	152000	157991650	4480	4480	4480	4480	0
276	20240328	151900	157991650	4480	4480	4480	4480	0
277	20240328	151800	157991650	4480	4480	4480	4480	0
278	20240328	151700	157991650	4480	4480	4480	4480	0
279	20240328	151600	157991650	4480	4480	4480	4480	0
280	20240328	151500	157991650	4480	4480	4480	4480	0
281	20240328	151400	157991650	4480	4480	4480	4480	0
282	20240328	151300	157991650	4480	4480	4480	4480	0
283	20240328	151200	157991650	4480	4480	4480	4480	0
284	20240328	151100	157991650	4480	4480	4480	4480	0
285	20240328	151000	157991650	4480	4480	4480	4480	0
286	20240328	150900	157991650	4480	4480	4480	4480	0
287	20240328	150800	157991650	4480	4480	4480	4480	0
288	20240328	150700	157991650	4480	4480	4480	4480	1
289	20240328	150600	157987170	4465	4470	4470	4465	2700
290	20240328	150500	145927665	4480	4480	4480	4480	0
291	20240328	150400	145927665	4480	4480	4480	4480	0
292	20240328	150300	145927665	4480	4480	4480	4480	0
293	20240328	150200	145927665	4480	4480	4480	4480	1
294	20240328	150100	145923185	4470	4470	4470	4470	0
295	20240328	150000	145923185	4470	4470	4470	4470	699
296	20240328	145900	142798655	4470	4470	4470	4470	0
297	20240328	145800	142798655	4470	4470	4470	4470	0
298	20240328	145700	142798655	4470	4470	4470	4470	0
299	20240328	145600	142798655	4470	4470	4470	4470	0
300	20240328	145500	142798655	4470	4470	4470	4470	0
301	20240328	145400	142798655	4470	4470	4470	4470	0
302	20240328	145300	142798655	4470	4470	4470	4470	0
303	20240328	145200	142798655	4470	4470	4470	4470	0
304	20240328	145100	142798655	4470	4470	4470	4470	0
305	20240328	145000	142798655	4470	4470	4470	4470	0
306	20240328	144900	142798655	4470	4470	4470	4470	0
307	20240328	144800	142798655	4470	4470	4470	4470	0
308	20240328	144700	142798655	4470	4470	4470	4470	0
309	20240328	144600	142798655	4470	4470	4470	4470	0
310	20240328	144500	142798655	4470	4470	4470	4470	0
311	20240328	144400	142798655	4470	4470	4470	4470	1
312	20240328	144300	142794185	4465	4465	4465	4465	12
313	20240328	144200	142740605	4465	4395	4465	4395	2569
314	20240328	144100	131421720	4465	4465	4465	4465	0
315	20240328	144000	131421720	4465	4465	4465	4465	0
316	20240328	143900	131421720	4465	4465	4465	4465	0
317	20240328	143800	131421720	4465	4465	4465	4465	0
318	20240328	143700	131421720	4465	4465	4465	4465	0
319	20240328	143600	131421720	4465	4465	4465	4465	0
320	20240328	143500	131421720	4465	4465	4465	4465	0
321	20240328	143400	131421720	4465	4465	4465	4465	0
322	20240328	143300	131421720	4465	4465	4465	4465	0
323	20240328	143200	131421720	4465	4465	4465	4465	0
324	20240328	143100	131421720	4465	4465	4465	4465	0
325	20240328	143000	131421720	4465	4465	4465	4465	0
326	20240328	142900	131421720	4465	4465	4465	4465	0
327	20240328	142800	131421720	4465	4465	4465	4465	0
328	20240328	142700	131421720	4465	4465	4465	4465	0
329	20240328	142600	131421720	4465	4465	4465	4465	0
330	20240328	142500	131421720	4465	4465	4465	4465	0
331	20240328	142400	131421720	4465	4465	4465	4465	0
332	20240328	142300	131421720	4465	4465	4465	4465	0
333	20240328	142200	131421720	4465	4465	4465	4465	0
334	20240328	142100	131421720	4465	4465	4465	4465	0
335	20240328	142000	131421720	4465	4465	4465	4465	0
336	20240328	141900	131421720	4465	4465	4465	4465	0
337	20240328	141800	131421720	4465	4465	4465	4465	0
338	20240328	141700	131421720	4465	4465	4465	4465	0
339	20240328	141600	131421720	4465	4465	4465	4465	0
340	20240328	141500	131421720	4465	4465	4465	4465	0
341	20240328	141400	131421720	4465	4465	4465	4465	0
342	20240328	141300	131421720	4465	4465	4465	4465	0
343	20240328	141200	131421720	4465	4465	4465	4465	0
344	20240328	141100	131421720	4465	4465	4465	4465	0
345	20240328	141000	131421720	4465	4465	4465	4465	0
346	20240328	140900	131421720	4465	4465	4465	4465	0
347	20240328	140800	131421720	4465	4465	4465	4465	0
348	20240328	140700	131421720	4465	4465	4465	4465	0
349	20240328	140600	131421720	4465	4465	4465	4465	0
350	20240328	140500	131421720	4465	4465	4465	4465	0
351	20240328	140400	131421720	4465	4430	4465	4430	71
352	20240328	140300	131107155	4350	4350	4350	4350	0
353	20240328	140200	131107155	4350	4350	4350	4350	300
354	20240328	140100	129802155	4430	4430	4430	4430	0
355	20240328	140000	129802155	4430	4430	4430	4430	0
356	20240328	135900	129802155	4430	4430	4430	4430	0
357	20240328	135800	129802155	4430	4430	4430	4430	0
358	20240328	135700	129802155	4430	4430	4430	4430	0
359	20240328	135600	129802155	4430	4430	4430	4430	0
360	20240328	135500	129802155	4430	4430	4430	4430	0
361	20240328	135400	129802155	4430	4430	4430	4430	0
362	20240328	135300	129802155	4430	4430	4430	4430	0
363	20240328	135200	129802155	4430	4430	4430	4430	0
364	20240328	135100	129802155	4430	4430	4430	4430	0
365	20240328	135000	129802155	4430	4430	4430	4430	0
366	20240328	134900	129802155	4430	4430	4430	4430	0
367	20240328	134800	129802155	4430	4430	4430	4430	0
368	20240328	134700	129802155	4430	4430	4430	4430	0
369	20240328	134600	129802155	4430	4430	4430	4430	0
370	20240328	134500	129802155	4430	4425	4430	4425	400
371	20240328	134400	128031530	4430	4430	4430	4430	0
372	20240328	134300	128031530	4430	4430	4430	4430	0
373	20240328	134200	128031530	4430	4430	4430	4430	0
374	20240328	134100	128031530	4430	4430	4430	4430	0
375	20240328	134000	128031530	4430	4430	4430	4430	0
376	20240328	133900	128031530	4430	4430	4430	4430	0
377	20240328	133800	128031530	4430	4430	4430	4430	0
378	20240328	133700	128031530	4430	4430	4430	4430	0
379	20240328	133600	128031530	4430	4430	4430	4430	0
380	20240328	133500	128031530	4430	4430	4430	4430	0
381	20240328	133400	128031530	4430	4430	4430	4430	0
382	20240328	133300	128031530	4430	4430	4430	4430	0
383	20240328	133200	128031530	4430	4430	4430	4430	0
384	20240328	133100	128031530	4430	4430	4430	4430	0
385	20240328	133000	128031530	4430	4430	4430	4430	0
386	20240328	132900	128031530	4430	4430	4430	4430	0
387	20240328	132800	128031530	4430	4430	4430	4430	0
388	20240328	132700	128031530	4430	4430	4430	4430	0
389	20240328	132600	128031530	4430	4430	4430	4430	0
390	20240328	132500	128031530	4430	4430	4430	4430	0
391	20240328	132400	128031530	4430	4430	4430	4430	0
392	20240328	132300	128031530	4430	4430	4430	4430	0
393	20240328	132200	128031530	4430	4430	4430	4430	0
394	20240328	132100	128031530	4430	4430	4430	4430	0
395	20240328	132000	128031530	4430	4430	4430	4430	0
396	20240328	131900	128031530	4430	4430	4430	4430	0
397	20240328	131800	128031530	4430	4430	4430	4430	0
398	20240328	131700	128031530	4430	4430	4430	4430	0
399	20240328	131600	128031530	4430	4430	4430	4430	0
400	20240328	131500	128031530	4430	4430	4430	4430	0
401	20240328	131400	128031530	4430	4430	4430	4430	0
402	20240328	131300	128031530	4430	4430	4430	4430	0
403	20240328	131200	128031530	4430	4430	4430	4430	0
404	20240328	131100	128031530	4430	4430	4430	4430	0
405	20240328	131000	128031530	4430	4430	4430	4430	0
406	20240328	130900	128031530	4430	4430	4430	4430	0
407	20240328	130800	128031530	4430	4430	4430	4430	0
408	20240328	130700	128031530	4430	4430	4430	4430	0
409	20240328	130600	128031530	4430	4390	4430	4390	477
410	20240328	130500	125925465	4425	4425	4425	4425	0
411	20240328	130400	125925465	4425	4425	4425	4425	0
412	20240328	130300	125925465	4425	4425	4425	4425	0
413	20240328	130200	125925465	4425	4425	4425	4425	0
414	20240328	130100	125925465	4425	4425	4425	4425	0
415	20240328	130000	125925465	4425	4425	4425	4425	0
416	20240328	125900	125925465	4425	4425	4425	4425	0
417	20240328	125800	125925465	4425	4425	4425	4425	0
418	20240328	125700	125925465	4425	4425	4425	4425	0
419	20240328	125600	125925465	4425	4425	4425	4425	0
420	20240328	125500	125925465	4425	4425	4425	4425	0
421	20240328	125400	125925465	4425	4425	4425	4425	0
422	20240328	125300	125925465	4425	4425	4425	4425	0
423	20240328	125200	125925465	4425	4425	4425	4425	0
424	20240328	125100	125925465	4425	4425	4425	4425	0
425	20240328	125000	125925465	4425	4425	4425	4425	0
426	20240328	124900	125925465	4425	4425	4425	4425	0
427	20240328	124800	125925465	4425	4425	4425	4425	0
428	20240328	124700	125925465	4425	4425	4425	4425	0
429	20240328	124600	125925465	4425	4425	4425	4425	0
430	20240328	124500	125925465	4425	4425	4425	4425	0
431	20240328	124400	125925465	4425	4425	4425	4425	0
432	20240328	124300	125925465	4425	4425	4425	4425	0
433	20240328	124200	125925465	4425	4425	4425	4425	0
434	20240328	124100	125925465	4425	4425	4425	4425	0
435	20240328	124000	125925465	4425	4425	4425	4425	0
436	20240328	123900	125925465	4425	4425	4425	4425	0
437	20240328	123800	125925465	4425	4425	4425	4425	0
438	20240328	123700	125925465	4425	4425	4425	4425	0
439	20240328	123600	125925465	4425	4425	4425	4425	0
440	20240328	123500	125925465	4425	4425	4425	4425	0
441	20240328	123400	125925465	4425	4425	4425	4425	0
442	20240328	123300	125925465	4425	4425	4425	4425	0
443	20240328	123200	125925465	4425	4425	4425	4425	0
444	20240328	123100	125925465	4425	4425	4425	4425	0
445	20240328	123000	125925465	4425	4425	4425	4425	0
446	20240328	122900	125925465	4425	4425	4425	4425	0
447	20240328	122800	125925465	4425	4425	4425	4425	0
448	20240328	122700	125925465	4425	4425	4425	4425	1
449	20240328	122600	125921040	4420	4420	4420	4420	0
450	20240328	122500	125921040	4420	4420	4420	4420	0
451	20240328	122400	125921040	4420	4420	4420	4420	0
452	20240328	122300	125921040	4420	4300	4420	4300	121
453	20240328	122200	125400620	4300	4300	4300	4300	0
454	20240328	122100	125400620	4300	4300	4300	4300	0
455	20240328	122000	125400620	4300	4300	4300	4300	0
456	20240328	121900	125400620	4300	4300	4300	4300	0
457	20240328	121800	125400620	4300	4300	4300	4300	0
458	20240328	121700	125400620	4300	4300	4300	4300	0
459	20240328	121600	125400620	4300	4300	4300	4300	0
460	20240328	121500	125400620	4300	4300	4300	4300	0
461	20240328	121400	125400620	4300	4300	4300	4300	0
462	20240328	121300	125400620	4300	4300	4300	4300	0
463	20240328	121200	125400620	4300	4300	4300	4300	0
464	20240328	121100	125400620	4300	4300	4300	4300	0
465	20240328	121000	125400620	4300	4300	4300	4300	0
466	20240328	120900	125400620	4300	4300	4300	4300	0
467	20240328	120800	125400620	4300	4300	4300	4300	0
468	20240328	120700	125400620	4300	4300	4300	4300	0
469	20240328	120600	125400620	4300	4295	4300	4295	716
470	20240328	120500	122323685	4295	4295	4295	4295	0
471	20240328	120400	122323685	4295	4295	4295	4295	31
472	20240328	120300	122190540	4295	4295	4295	4295	0
473	20240328	120200	122190540	4295	4295	4295	4295	0
474	20240328	120100	122190540	4295	4295	4295	4295	0
475	20240328	120000	122190540	4295	4295	4295	4295	0
476	20240328	115900	122190540	4295	4295	4295	4295	0
477	20240328	115800	122190540	4295	4295	4295	4295	1
478	20240328	115700	122186245	4295	4295	4295	4295	1
479	20240328	115600	122181950	4295	4295	4295	4295	0
480	20240328	115500	122181950	4295	4295	4295	4295	0
481	20240328	115400	122181950	4295	4295	4295	4295	0
482	20240328	115300	122181950	4295	4295	4295	4295	0
483	20240328	115200	122181950	4295	4295	4295	4295	0
484	20240328	115100	122181950	4295	4280	4295	4280	613
485	20240328	115000	119558295	4280	4280	4280	4280	500
486	20240328	114900	117418295	4280	4280	4280	4280	23
487	20240328	114800	117319855	4300	4300	4300	4300	0
488	20240328	114700	117319855	4300	4300	4300	4300	0
489	20240328	114600	117319855	4300	4300	4300	4300	0
490	20240328	114500	117319855	4300	4300	4300	4300	0
491	20240328	114400	117319855	4300	4300	4300	4300	1
492	20240328	114300	117315555	4280	4280	4280	4280	514
493	20240328	114200	115115635	4280	4280	4280	4280	0
494	20240328	114100	115115635	4280	4280	4280	4280	0
495	20240328	114000	115115635	4280	4280	4280	4280	0
496	20240328	113900	115115635	4280	4280	4280	4280	0
497	20240328	113800	115115635	4280	4280	4280	4280	0
498	20240328	113700	115115635	4280	4280	4280	4280	0
499	20240328	113600	115115635	4280	4280	4280	4280	0
500	20240328	113500	115115635	4280	4280	4280	4280	0
501	20240328	113400	115115635	4280	4280	4280	4280	0
502	20240328	113300	115115635	4280	4280	4280	4280	0
503	20240328	113200	115115635	4280	4280	4280	4280	0
504	20240328	113100	115115635	4280	4280	4280	4280	0
505	20240328	113000	115115635	4280	4280	4280	4280	0
506	20240328	112900	115115635	4280	4280	4280	4280	0
507	20240328	112800	115115635	4280	4280	4280	4280	100
508	20240328	112700	114687635	4280	4280	4280	4280	0
509	20240328	112600	114687635	4280	4280	4280	4280	0
510	20240328	112500	114687635	4280	4280	4280	4280	0
511	20240328	112400	114687635	4280	4280	4280	4280	0
512	20240328	112300	114687635	4280	4280	4280	4280	0
513	20240328	112200	114687635	4280	4280	4280	4280	23
514	20240328	112100	114589195	4300	4285	4300	4280	187
515	20240328	112000	113788385	4300	4300	4300	4300	0
516	20240328	111900	113788385	4300	4300	4300	4300	1
517	20240328	111800	113784085	4300	4300	4300	4300	0
518	20240328	111700	113784085	4300	4300	4300	4300	0
519	20240328	111600	113784085	4300	4300	4300	4300	0
520	20240328	111500	113784085	4300	4300	4300	4300	1
521	20240328	111400	113779785	4325	4300	4325	4300	101
522	20240328	111300	113345460	4325	4325	4325	4325	0
523	20240328	111200	113345460	4325	4325	4325	4325	0
524	20240328	111100	113345460	4325	4325	4325	4325	0
525	20240328	111000	113345460	4325	4325	4325	4325	0
526	20240328	110900	113345460	4325	4325	4325	4325	30
527	20240328	110800	113215710	4325	4325	4325	4325	0
528	20240328	110700	113215710	4325	4325	4325	4325	0
529	20240328	110600	113215710	4325	4325	4325	4325	0
530	20240328	110500	113215710	4325	4325	4325	4325	0
531	20240328	110400	113215710	4325	4325	4325	4325	0
532	20240328	110300	113215710	4325	4300	4325	4300	106
533	20240328	110200	112759885	4300	4300	4300	4300	0
534	20240328	110100	112759885	4300	4300	4300	4300	1
535	20240328	110000	112755585	4325	4325	4325	4325	0
536	20240328	105900	112755585	4325	4335	4335	4325	2
537	20240328	105800	112746925	4335	4335	4335	4335	1
538	20240328	105700	112742590	4335	4335	4335	4335	11
539	20240328	105600	112694905	4315	4295	4315	4295	206
540	20240328	105500	111809035	4300	4300	4300	4300	0
541	20240328	105400	111809035	4300	4295	4300	4295	51
542	20240328	105300	111589985	4300	4300	4300	4300	4
543	20240328	105200	111572785	4305	4305	4305	4305	0
544	20240328	105100	111572785	4305	4300	4305	4300	51
545	20240328	105000	111353480	4200	4310	4310	4200	105
546	20240328	104900	110912370	4200	4200	4200	4200	0
547	20240328	104800	110912370	4200	4200	4200	4200	0
548	20240328	104700	110912370	4200	4200	4200	4200	0
549	20240328	104600	110912370	4200	4210	4210	4200	4042
550	20240328	104500	93926640	4200	4255	4255	4200	7000
551	20240328	104400	64381485	4250	4315	4315	4250	5000
552	20240328	104300	42969835	4430	4430	4430	4430	0
553	20240328	104200	42969835	4430	4320	4430	4320	2800
554	20240328	104100	30873725	4320	4320	4320	4320	200
555	20240328	104000	30009725	4320	4320	4320	4320	0
556	20240328	103900	30009725	4320	4320	4320	4320	0
557	20240328	103800	30009725	4320	4320	4320	4320	0
558	20240328	103700	30009725	4320	4330	4330	4320	1000
559	20240328	103600	25684725	4435	4435	4435	4435	0
560	20240328	103500	25684725	4435	4435	4435	4435	0
561	20240328	103400	25684725	4435	4435	4435	4435	0
562	20240328	103300	25684725	4435	4435	4435	4435	0
563	20240328	103200	25684725	4435	4435	4435	4435	0
564	20240328	103100	25684725	4435	4435	4435	4435	0
565	20240328	103000	25684725	4435	4435	4435	4435	0
566	20240328	102900	25684725	4435	4435	4435	4435	0
567	20240328	102800	25684725	4435	4435	4435	4435	0
568	20240328	102700	25684725	4435	4435	4435	4435	0
569	20240328	102600	25684725	4435	4435	4435	4435	0
570	20240328	102500	25684725	4435	4435	4435	4435	0
571	20240328	102400	25684725	4435	4435	4435	4435	0
572	20240328	102300	25684725	4435	4435	4435	4435	0
573	20240328	102200	25684725	4435	4435	4435	4435	0
574	20240328	102100	25684725	4435	4435	4435	4435	0
575	20240328	102000	25684725	4435	4435	4435	4435	0
576	20240328	101900	25684725	4435	4435	4435	4435	0
577	20240328	101800	25684725	4435	4435	4435	4435	0
578	20240328	101700	25684725	4435	4435	4435	4435	0
579	20240328	101600	25684725	4435	4435	4435	4435	0
580	20240328	101500	25684725	4435	4435	4435	4435	0
581	20240328	101400	25684725	4435	4435	4435	4435	0
582	20240328	101300	25684725	4435	4435	4435	4435	0
583	20240328	101200	25684725	4435	4435	4435	4435	0
584	20240328	101100	25684725	4435	4435	4435	4435	0
585	20240328	101000	25684725	4435	4435	4435	4435	150
586	20240328	100900	25019475	4445	4445	4445	4445	0
587	20240328	100800	25019475	4445	4445	4445	4445	0
588	20240328	100700	25019475	4445	4445	4445	4445	0
589	20240328	100600	25019475	4445	4445	4445	4445	0
590	20240328	100500	25019475	4445	4445	4445	4445	0
591	20240328	100400	25019475	4445	4445	4445	4445	700
592	20240328	100300	21907975	4445	4445	4445	4445	0
593	20240328	100200	21907975	4445	4445	4445	4445	0
594	20240328	100100	21907975	4445	4445	4445	4445	0
595	20240328	100000	21907975	4445	4445	4445	4445	0
596	20240328	095900	21907975	4445	4445	4445	4445	0
597	20240328	095800	21907975	4445	4445	4445	4445	0
598	20240328	095700	21907975	4445	4445	4445	4445	0
599	20240328	095600	21907975	4445	4445	4445	4445	0
600	20240328	095500	21907975	4445	4445	4445	4445	6
601	20240328	095400	21881305	4445	4445	4445	4445	0
602	20240328	095300	21881305	4445	4445	4445	4445	0
603	20240328	095200	21881305	4445	4445	4445	4445	0
604	20240328	095100	21881305	4445	4445	4445	4445	0
605	20240328	095000	21881305	4445	4445	4445	4445	0
606	20240328	094900	21881305	4445	4445	4445	4445	0
607	20240328	094800	21881305	4445	4445	4445	4445	0
608	20240328	094700	21881305	4445	4445	4445	4445	0
609	20240328	094600	21881305	4445	4445	4445	4445	0
610	20240328	094500	21881305	4445	4445	4445	4445	0
611	20240328	094400	21881305	4445	4445	4445	4445	0
612	20240328	094300	21881305	4445	4445	4445	4445	0
613	20240328	094200	21881305	4445	4445	4445	4445	0
614	20240328	094100	21881305	4445	4445	4445	4445	0
615	20240328	094000	21881305	4445	4445	4445	4445	0
616	20240328	093900	21881305	4445	4445	4445	4445	0
617	20240328	093800	21881305	4445	4445	4445	4445	0
618	20240328	093700	21881305	4445	4445	4445	4445	10
619	20240328	093600	21836855	4445	4445	4445	4445	0
620	20240328	093500	21836855	4445	4445	4445	4445	0
621	20240328	093400	21836855	4445	4445	4445	4445	0
622	20240328	093300	21836855	4445	4445	4445	4445	1
623	20240328	093200	21832410	4320	4320	4320	4320	0
624	20240328	093100	21832410	4320	4320	4320	4320	0
625	20240328	093000	21832410	4320	4335	4335	4320	4000
626	20240328	092900	4511550	4445	4445	4445	4445	0
627	20240328	092800	4511550	4445	4445	4445	4445	0
628	20240328	092700	4511550	4445	4445	4445	4445	0
629	20240328	092600	4511550	4445	4445	4445	4445	0
630	20240328	092500	4511550	4445	4445	4445	4445	100
631	20240328	092400	4067050	4445	4445	4445	4445	0
632	20240328	092300	4067050	4445	4445	4445	4445	0
633	20240328	092200	4067050	4445	4445	4445	4445	0
634	20240328	092100	4067050	4445	4445	4445	4445	0
635	20240328	092000	4067050	4445	4445	4445	4445	0
636	20240328	091900	4067050	4445	4445	4445	4445	0
637	20240328	091800	4067050	4445	4445	4445	4445	300
638	20240328	091700	2733550	4450	4450	4450	4450	0
639	20240328	091600	2733550	4450	4450	4450	4450	0
640	20240328	091500	2733550	4450	4450	4450	4450	0
641	20240328	091400	2733550	4450	4450	4450	4450	0
642	20240328	091300	2733550	4450	4450	4450	4450	0
643	20240328	091200	2733550	4450	4450	4450	4450	0
644	20240328	091100	2733550	4450	4450	4450	4450	6
645	20240328	091000	2706850	4475	4475	4475	4475	0
646	20240328	090900	2706850	4475	4475	4475	4475	0
647	20240328	090800	2706850	4475	4475	4475	4475	0
648	20240328	090700	2706850	4475	4475	4475	4475	0
649	20240328	090600	2706850	4475	4320	4475	4320	91
650	20240328	090500	2313575	4475	4475	4475	4475	500
651	20240328	090400	76075	4475	4475	4475	4475	0
652	20240328	090300	76075	4475	4475	4475	4475	0
653	20240328	090200	76075	4475	4475	4475	4475	0
654	20240328	090100	76075	4475	4475	4475	4475	0
655	20240328	090000	76075	4475	4475	4475	4475	17