KissMeData/162120/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	200100	37873565	4830	4830	4830	4830	7
3	20240328	200000	37873565	4830	4830	4830	4830	0
4	20240328	195900	37873565	4830	4830	4830	4830	0
5	20240328	195800	37873565	4830	4830	4830	4830	0
6	20240328	195700	37873565	4830	4830	4830	4830	0
7	20240328	195600	37873565	4830	4830	4830	4830	0
8	20240328	195500	37873565	4830	4830	4830	4830	0
9	20240328	195400	37873565	4830	4830	4830	4830	0
10	20240328	195300	37873565	4830	4830	4830	4830	0
11	20240328	195200	37873565	4830	4830	4830	4830	0
12	20240328	195100	37873565	4830	4830	4830	4830	0
13	20240328	195000	37873565	4830	4830	4830	4830	0
14	20240328	194900	37873565	4830	4830	4830	4830	0
15	20240328	194800	37873565	4830	4830	4830	4830	0
16	20240328	194700	37873565	4830	4830	4830	4830	0
17	20240328	194600	37873565	4830	4830	4830	4830	0
18	20240328	194500	37873565	4830	4830	4830	4830	0
19	20240328	194400	37873565	4830	4830	4830	4830	0
20	20240328	194300	37873565	4830	4830	4830	4830	0
21	20240328	194200	37873565	4830	4830	4830	4830	0
22	20240328	194100	37873565	4830	4830	4830	4830	0
23	20240328	194000	37873565	4830	4830	4830	4830	0
24	20240328	193900	37873565	4830	4830	4830	4830	0
25	20240328	193800	37873565	4830	4830	4830	4830	0
26	20240328	193700	37873565	4830	4830	4830	4830	0
27	20240328	193600	37873565	4830	4830	4830	4830	0
28	20240328	193500	37873565	4830	4830	4830	4830	0
29	20240328	193400	37873565	4830	4830	4830	4830	0
30	20240328	193300	37873565	4830	4830	4830	4830	0
31	20240328	193200	37873565	4830	4830	4830	4830	0
32	20240328	193100	37873565	4830	4830	4830	4830	7
33	20240328	193000	37873565	4830	4830	4830	4830	0
34	20240328	192900	37873565	4830	4830	4830	4830	0
35	20240328	192800	37873565	4830	4830	4830	4830	0
36	20240328	192700	37873565	4830	4830	4830	4830	0
37	20240328	192600	37873565	4830	4830	4830	4830	0
38	20240328	192500	37873565	4830	4830	4830	4830	0
39	20240328	192400	37873565	4830	4830	4830	4830	0
40	20240328	192300	37873565	4830	4830	4830	4830	0
41	20240328	192200	37873565	4830	4830	4830	4830	0
42	20240328	192100	37873565	4830	4830	4830	4830	0
43	20240328	192000	37873565	4830	4830	4830	4830	0
44	20240328	191900	37873565	4830	4830	4830	4830	0
45	20240328	191800	37873565	4830	4830	4830	4830	0
46	20240328	191700	37873565	4830	4830	4830	4830	0
47	20240328	191600	37873565	4830	4830	4830	4830	0
48	20240328	191500	37873565	4830	4830	4830	4830	0
49	20240328	191400	37873565	4830	4830	4830	4830	0
50	20240328	191300	37873565	4830	4830	4830	4830	0
51	20240328	191200	37873565	4830	4830	4830	4830	0
52	20240328	191100	37873565	4830	4830	4830	4830	0
53	20240328	191000	37873565	4830	4830	4830	4830	0
54	20240328	190900	37873565	4830	4830	4830	4830	0
55	20240328	190800	37873565	4830	4830	4830	4830	0
56	20240328	190700	37873565	4830	4830	4830	4830	0
57	20240328	190600	37873565	4830	4830	4830	4830	0
58	20240328	190500	37873565	4830	4830	4830	4830	0
59	20240328	190400	37873565	4830	4830	4830	4830	0
60	20240328	190300	37873565	4830	4830	4830	4830	0
61	20240328	190200	37873565	4830	4830	4830	4830	0
62	20240328	190100	37873565	4830	4830	4830	4830	7
63	20240328	190000	37873565	4830	4830	4830	4830	0
64	20240328	185900	37873565	4830	4830	4830	4830	0
65	20240328	185800	37873565	4830	4830	4830	4830	0
66	20240328	185700	37873565	4830	4830	4830	4830	0
67	20240328	185600	37873565	4830	4830	4830	4830	0
68	20240328	185500	37873565	4830	4830	4830	4830	0
69	20240328	185400	37873565	4830	4830	4830	4830	0
70	20240328	185300	37873565	4830	4830	4830	4830	0
71	20240328	185200	37873565	4830	4830	4830	4830	0
72	20240328	185100	37873565	4830	4830	4830	4830	0
73	20240328	185000	37873565	4830	4830	4830	4830	0
74	20240328	184900	37873565	4830	4830	4830	4830	0
75	20240328	184800	37873565	4830	4830	4830	4830	0
76	20240328	184700	37873565	4830	4830	4830	4830	0
77	20240328	184600	37873565	4830	4830	4830	4830	0
78	20240328	184500	37873565	4830	4830	4830	4830	0
79	20240328	184400	37873565	4830	4830	4830	4830	0
80	20240328	184300	37873565	4830	4830	4830	4830	0
81	20240328	184200	37873565	4830	4830	4830	4830	0
82	20240328	184100	37873565	4830	4830	4830	4830	0
83	20240328	184000	37873565	4830	4830	4830	4830	0
84	20240328	183900	37873565	4830	4830	4830	4830	0
85	20240328	183800	37873565	4830	4830	4830	4830	0
86	20240328	183700	37873565	4830	4830	4830	4830	0
87	20240328	183600	37873565	4830	4830	4830	4830	0
88	20240328	183500	37873565	4830	4830	4830	4830	0
89	20240328	183400	37873565	4830	4830	4830	4830	0
90	20240328	183300	37873565	4830	4830	4830	4830	0
91	20240328	183200	37873565	4830	4830	4830	4830	0
92	20240328	183100	37873565	4830	4830	4830	4830	7
93	20240328	183000	37873565	4830	4830	4830	4830	0
94	20240328	182900	37873565	4830	4830	4830	4830	0
95	20240328	182800	37873565	4830	4830	4830	4830	0
96	20240328	182700	37873565	4830	4830	4830	4830	0
97	20240328	182600	37873565	4830	4830	4830	4830	0
98	20240328	182500	37873565	4830	4830	4830	4830	0
99	20240328	182400	37873565	4830	4830	4830	4830	0
100	20240328	182300	37873565	4830	4830	4830	4830	0
101	20240328	182200	37873565	4830	4830	4830	4830	0
102	20240328	182100	37873565	4830	4830	4830	4830	0
103	20240328	182000	37873565	4830	4830	4830	4830	0
104	20240328	181900	37873565	4830	4830	4830	4830	0
105	20240328	181800	37873565	4830	4830	4830	4830	0
106	20240328	181700	37873565	4830	4830	4830	4830	0
107	20240328	181600	37873565	4830	4830	4830	4830	0
108	20240328	181500	37873565	4830	4830	4830	4830	0
109	20240328	181400	37873565	4830	4830	4830	4830	0
110	20240328	181300	37873565	4830	4830	4830	4830	0
111	20240328	181200	37873565	4830	4830	4830	4830	0
112	20240328	181100	37873565	4830	4830	4830	4830	0
113	20240328	181000	37873565	4830	4830	4830	4830	0
114	20240328	180900	37873565	4830	4830	4830	4830	0
115	20240328	180800	37873565	4830	4830	4830	4830	0
116	20240328	180700	37873565	4830	4830	4830	4830	0
117	20240328	180600	37873565	4830	4830	4830	4830	0
118	20240328	180500	37873565	4830	4830	4830	4830	0
119	20240328	180400	37873565	4830	4830	4830	4830	0
120	20240328	180300	37873565	4830	4830	4830	4830	0
121	20240328	180200	37873565	4830	4830	4830	4830	0
122	20240328	180100	37873565	4830	4830	4830	4830	7
123	20240328	180000	37873565	4830	4830	4830	4830	0
124	20240328	175900	37873565	4830	4830	4830	4830	0
125	20240328	175800	37873565	4830	4830	4830	4830	0
126	20240328	175700	37873565	4830	4830	4830	4830	0
127	20240328	175600	37873565	4830	4830	4830	4830	0
128	20240328	175500	37873565	4830	4830	4830	4830	0
129	20240328	175400	37873565	4830	4830	4830	4830	0
130	20240328	175300	37873565	4830	4830	4830	4830	0
131	20240328	175200	37873565	4830	4830	4830	4830	0
132	20240328	175100	37873565	4830	4830	4830	4830	0
133	20240328	175000	37873565	4830	4830	4830	4830	0
134	20240328	174900	37873565	4830	4830	4830	4830	0
135	20240328	174800	37873565	4830	4830	4830	4830	0
136	20240328	174700	37873565	4830	4830	4830	4830	0
137	20240328	174600	37873565	4830	4830	4830	4830	0
138	20240328	174500	37873565	4830	4830	4830	4830	0
139	20240328	174400	37873565	4830	4830	4830	4830	0
140	20240328	174300	37873565	4830	4830	4830	4830	0
141	20240328	174200	37873565	4830	4830	4830	4830	0
142	20240328	174100	37873565	4830	4830	4830	4830	0
143	20240328	174000	37873565	4830	4830	4830	4830	0
144	20240328	173900	37873565	4830	4830	4830	4830	0
145	20240328	173800	37873565	4830	4830	4830	4830	0
146	20240328	173700	37873565	4830	4830	4830	4830	0
147	20240328	173600	37873565	4830	4830	4830	4830	0
148	20240328	173500	37873565	4830	4830	4830	4830	0
149	20240328	173400	37873565	4830	4830	4830	4830	0
150	20240328	173300	37873565	4830	4830	4830	4830	0
151	20240328	173200	37873565	4830	4830	4830	4830	0
152	20240328	173100	37873565	4830	4830	4830	4830	7
153	20240328	173000	37873565	4830	4830	4830	4830	0
154	20240328	172900	37873565	4830	4830	4830	4830	0
155	20240328	172800	37873565	4830	4830	4830	4830	0
156	20240328	172700	37873565	4830	4830	4830	4830	0
157	20240328	172600	37873565	4830	4830	4830	4830	0
158	20240328	172500	37873565	4830	4830	4830	4830	0
159	20240328	172400	37873565	4830	4830	4830	4830	0
160	20240328	172300	37873565	4830	4830	4830	4830	0
161	20240328	172200	37873565	4830	4830	4830	4830	0
162	20240328	172100	37873565	4830	4830	4830	4830	0
163	20240328	172000	37873565	4830	4830	4830	4830	0
164	20240328	171900	37873565	4830	4830	4830	4830	0
165	20240328	171800	37873565	4830	4830	4830	4830	0
166	20240328	171700	37873565	4830	4830	4830	4830	0
167	20240328	171600	37873565	4830	4830	4830	4830	0
168	20240328	171500	37873565	4830	4830	4830	4830	0
169	20240328	171400	37873565	4830	4830	4830	4830	0
170	20240328	171300	37873565	4830	4830	4830	4830	0
171	20240328	171200	37873565	4830	4830	4830	4830	0
172	20240328	171100	37873565	4830	4830	4830	4830	0
173	20240328	171000	37873565	4830	4830	4830	4830	0
174	20240328	170900	37873565	4830	4830	4830	4830	0
175	20240328	170800	37873565	4830	4830	4830	4830	0
176	20240328	170700	37873565	4830	4830	4830	4830	0
177	20240328	170600	37873565	4830	4830	4830	4830	0
178	20240328	170500	37873565	4830	4830	4830	4830	0
179	20240328	170400	37873565	4830	4830	4830	4830	0
180	20240328	170300	37873565	4830	4830	4830	4830	0
181	20240328	170200	37873565	4830	4830	4830	4830	0
182	20240328	170100	37873565	4830	4830	4830	4830	7
183	20240328	170000	37873565	4830	4830	4830	4830	0
184	20240328	165900	37873565	4830	4830	4830	4830	0
185	20240328	165800	37873565	4830	4830	4830	4830	0
186	20240328	165700	37873565	4830	4830	4830	4830	0
187	20240328	165600	37873565	4830	4830	4830	4830	0
188	20240328	165500	37873565	4830	4830	4830	4830	0
189	20240328	165400	37873565	4830	4830	4830	4830	0
190	20240328	165300	37873565	4830	4830	4830	4830	0
191	20240328	165200	37873565	4830	4830	4830	4830	0
192	20240328	165100	37873565	4830	4830	4830	4830	0
193	20240328	165000	37873565	4830	4830	4830	4830	0
194	20240328	164900	37873565	4830	4830	4830	4830	0
195	20240328	164800	37873565	4830	4830	4830	4830	0
196	20240328	164700	37873565	4830	4830	4830	4830	0
197	20240328	164600	37873565	4830	4830	4830	4830	0
198	20240328	164500	37873565	4830	4830	4830	4830	0
199	20240328	164400	37873565	4830	4830	4830	4830	0
200	20240328	164300	37873565	4830	4830	4830	4830	0
201	20240328	164200	37873565	4830	4830	4830	4830	0
202	20240328	164100	37873565	4830	4830	4830	4830	0
203	20240328	164000	37873565	4830	4830	4830	4830	0
204	20240328	163900	37873565	4830	4830	4830	4830	0
205	20240328	163800	37873565	4830	4830	4830	4830	0
206	20240328	163700	37873565	4830	4830	4830	4830	0
207	20240328	163600	37873565	4830	4830	4830	4830	0
208	20240328	163500	37873565	4830	4830	4830	4830	0
209	20240328	163400	37873565	4830	4830	4830	4830	0
210	20240328	163300	37873565	4830	4830	4830	4830	0
211	20240328	163200	37873565	4830	4830	4830	4830	0
212	20240328	163100	37873565	4830	4830	4830	4830	7
213	20240328	163000	37873565	4830	4830	4830	4830	0
214	20240328	162900	37873565	4830	4830	4830	4830	0
215	20240328	162800	37873565	4830	4830	4830	4830	0
216	20240328	162700	37873565	4830	4830	4830	4830	0
217	20240328	162600	37873565	4830	4830	4830	4830	0
218	20240328	162500	37873565	4830	4830	4830	4830	0
219	20240328	162400	37873565	4830	4830	4830	4830	0
220	20240328	162300	37873565	4830	4830	4830	4830	0
221	20240328	162200	37873565	4830	4830	4830	4830	0
222	20240328	162100	37873565	4830	4830	4830	4830	0
223	20240328	162000	37873565	4830	4830	4830	4830	0
224	20240328	161900	37873565	4830	4830	4830	4830	0
225	20240328	161800	37873565	4830	4830	4830	4830	0
226	20240328	161700	37873565	4830	4830	4830	4830	0
227	20240328	161600	37873565	4830	4830	4830	4830	0
228	20240328	161500	37873565	4830	4830	4830	4830	0
229	20240328	161400	37873565	4830	4830	4830	4830	0
230	20240328	161300	37873565	4830	4830	4830	4830	0
231	20240328	161200	37873565	4830	4830	4830	4830	0
232	20240328	161100	37873565	4830	4830	4830	4830	0
233	20240328	161000	37873565	4830	4830	4830	4830	0
234	20240328	160900	37873565	4830	4830	4830	4830	0
235	20240328	160800	37873565	4830	4830	4830	4830	0
236	20240328	160700	37873565	4830	4830	4830	4830	0
237	20240328	160600	37873565	4830	4830	4830	4830	0
238	20240328	160500	37873565	4830	4830	4830	4830	0
239	20240328	160400	37873565	4830	4830	4830	4830	0
240	20240328	160300	37873565	4830	4830	4830	4830	0
241	20240328	160200	37873565	4830	4830	4830	4830	0
242	20240328	160100	37873565	4830	4830	4830	4830	7
243	20240328	160000	37873565	4830	4830	4830	4830	0
244	20240328	155900	37873565	4830	4830	4830	4830	0
245	20240328	155800	37873565	4830	4830	4830	4830	0
246	20240328	155700	37873565	4830	4830	4830	4830	0
247	20240328	155600	37873565	4830	4830	4830	4830	0
248	20240328	155500	37873565	4830	4830	4830	4830	0
249	20240328	155400	37873565	4830	4830	4830	4830	0
250	20240328	155300	37873565	4830	4830	4830	4830	0
251	20240328	155200	37873565	4830	4830	4830	4830	0
252	20240328	155100	37873565	4830	4830	4830	4830	0
253	20240328	155000	37873565	4830	4830	4830	4830	0
254	20240328	154900	37873565	4830	4830	4830	4830	0
255	20240328	154800	37873565	4830	4830	4830	4830	0
256	20240328	154700	37873565	4830	4830	4830	4830	0
257	20240328	154600	37873565	4830	4830	4830	4830	0
258	20240328	154500	37873565	4830	4830	4830	4830	0
259	20240328	154400	37873565	4830	4830	4830	4830	0
260	20240328	154300	37873565	4830	4830	4830	4830	0
261	20240328	154200	37873565	4830	4830	4830	4830	0
262	20240328	154100	37873565	4830	4830	4830	4830	0
263	20240328	154000	37873565	4830	4830	4830	4830	0
264	20240328	153900	37873565	4830	4830	4830	4830	0
265	20240328	153800	37873565	4830	4830	4830	4830	0
266	20240328	153700	37873565	4830	4830	4830	4830	0
267	20240328	153600	37873565	4830	4830	4830	4830	0
268	20240328	153500	37873565	4830	4830	4830	4830	0
269	20240328	153400	37873565	4830	4830	4830	4830	0
270	20240328	153300	37873565	4830	4830	4830	4830	0
271	20240328	153200	37873565	4830	4830	4830	4830	0
272	20240328	153100	37873565	4830	4830	4830	4830	7
273	20240328	153000	37873565	4830	4830	4830	4830	7
274	20240328	152900	37839755	4830	4830	4830	4830	0
275	20240328	152800	37839755	4830	4830	4830	4830	0
276	20240328	152700	37839755	4830	4830	4830	4830	0
277	20240328	152600	37839755	4830	4830	4830	4830	0
278	20240328	152500	37839755	4830	4830	4830	4830	0
279	20240328	152400	37839755	4830	4830	4830	4830	0
280	20240328	152300	37839755	4830	4830	4830	4830	0
281	20240328	152200	37839755	4830	4830	4830	4830	0
282	20240328	152100	37839755	4830	4830	4830	4830	0
283	20240328	152000	37839755	4830	4830	4830	4830	0
284	20240328	151900	37839755	4830	4830	4830	4830	0
285	20240328	151800	37839755	4830	4830	4830	4830	0
286	20240328	151700	37839755	4830	4830	4830	4830	0
287	20240328	151600	37839755	4830	4830	4830	4830	0
288	20240328	151500	37839755	4830	4830	4830	4830	0
289	20240328	151400	37839755	4830	4830	4830	4830	0
290	20240328	151300	37839755	4830	4830	4830	4830	0
291	20240328	151200	37839755	4830	4830	4830	4830	0
292	20240328	151100	37839755	4830	4830	4830	4830	0
293	20240328	151000	37839755	4830	4830	4830	4830	0
294	20240328	150900	37839755	4830	4830	4830	4830	0
295	20240328	150800	37839755	4830	4830	4830	4830	0
296	20240328	150700	37839755	4830	4830	4830	4830	0
297	20240328	150600	37839755	4830	4830	4830	4830	0
298	20240328	150500	37839755	4830	4830	4830	4830	0
299	20240328	150400	37839755	4830	4830	4830	4830	0
300	20240328	150300	37839755	4830	4830	4830	4830	0
301	20240328	150200	37839755	4830	4830	4830	4830	0
302	20240328	150100	37839755	4830	4830	4830	4830	0
303	20240328	150000	37839755	4830	4830	4830	4830	0
304	20240328	145900	37839755	4830	4830	4830	4830	0
305	20240328	145800	37839755	4830	4830	4830	4830	0
306	20240328	145700	37839755	4830	4830	4830	4830	0
307	20240328	145600	37839755	4830	4830	4830	4830	0
308	20240328	145500	37839755	4830	4830	4830	4830	0
309	20240328	145400	37839755	4830	4830	4830	4830	0
310	20240328	145300	37839755	4830	4830	4830	4830	0
311	20240328	145200	37839755	4830	4830	4830	4830	0
312	20240328	145100	37839755	4830	4830	4830	4830	0
313	20240328	145000	37839755	4830	4830	4830	4830	0
314	20240328	144900	37839755	4830	4830	4830	4830	0
315	20240328	144800	37839755	4830	4830	4830	4830	0
316	20240328	144700	37839755	4830	4830	4830	4830	0
317	20240328	144600	37839755	4830	4830	4830	4830	0
318	20240328	144500	37839755	4830	4830	4830	4830	0
319	20240328	144400	37839755	4830	4830	4830	4830	0
320	20240328	144300	37839755	4830	4830	4830	4830	0
321	20240328	144200	37839755	4830	4830	4830	4830	1
322	20240328	144100	37834925	4725	4725	4725	4725	0
323	20240328	144000	37834925	4725	4725	4725	4725	0
324	20240328	143900	37834925	4725	4725	4725	4725	0
325	20240328	143800	37834925	4725	4725	4725	4725	0
326	20240328	143700	37834925	4725	4725	4725	4725	0
327	20240328	143600	37834925	4725	4725	4725	4725	7
328	20240328	143500	37801850	4800	4800	4800	4800	0
329	20240328	143400	37801850	4800	4800	4800	4800	0
330	20240328	143300	37801850	4800	4800	4800	4800	0
331	20240328	143200	37801850	4800	4800	4800	4800	0
332	20240328	143100	37801850	4800	4800	4800	4800	0
333	20240328	143000	37801850	4800	4800	4800	4800	0
334	20240328	142900	37801850	4800	4800	4800	4800	0
335	20240328	142800	37801850	4800	4800	4800	4800	0
336	20240328	142700	37801850	4800	4800	4800	4800	0
337	20240328	142600	37801850	4800	4800	4800	4800	0
338	20240328	142500	37801850	4800	4800	4800	4800	0
339	20240328	142400	37801850	4800	4800	4800	4800	0
340	20240328	142300	37801850	4800	4800	4800	4800	0
341	20240328	142200	37801850	4800	4800	4800	4800	500
342	20240328	142100	35401850	4825	4825	4825	4825	0
343	20240328	142000	35401850	4825	4825	4825	4825	57
344	20240328	141900	35126825	4825	4820	4825	4820	1193
345	20240328	141800	29370795	4820	4815	4820	4815	750
346	20240328	141700	25756680	4815	4815	4815	4815	0
347	20240328	141600	25756680	4815	4815	4815	4815	0
348	20240328	141500	25756680	4815	4815	4815	4815	0
349	20240328	141400	25756680	4815	4815	4815	4815	0
350	20240328	141300	25756680	4815	4815	4815	4815	0
351	20240328	141200	25756680	4815	4815	4815	4815	0
352	20240328	141100	25756680	4815	4815	4815	4815	0
353	20240328	141000	25756680	4815	4815	4815	4815	0
354	20240328	140900	25756680	4815	4815	4815	4815	0
355	20240328	140800	25756680	4815	4815	4815	4815	0
356	20240328	140700	25756680	4815	4815	4815	4815	0
357	20240328	140600	25756680	4815	4815	4815	4815	0
358	20240328	140500	25756680	4815	4815	4815	4815	0
359	20240328	140400	25756680	4815	4815	4815	4815	0
360	20240328	140300	25756680	4815	4815	4815	4815	0
361	20240328	140200	25756680	4815	4815	4815	4815	0
362	20240328	140100	25756680	4815	4815	4815	4815	0
363	20240328	140000	25756680	4815	4815	4815	4815	0
364	20240328	135900	25756680	4815	4815	4815	4815	0
365	20240328	135800	25756680	4815	4815	4815	4815	0
366	20240328	135700	25756680	4815	4815	4815	4815	0
367	20240328	135600	25756680	4815	4815	4815	4815	0
368	20240328	135500	25756680	4815	4815	4815	4815	0
369	20240328	135400	25756680	4815	4815	4815	4815	0
370	20240328	135300	25756680	4815	4815	4815	4815	0
371	20240328	135200	25756680	4815	4815	4815	4815	0
372	20240328	135100	25756680	4815	4815	4815	4815	0
373	20240328	135000	25756680	4815	4815	4815	4815	0
374	20240328	134900	25756680	4815	4815	4815	4815	0
375	20240328	134800	25756680	4815	4815	4815	4815	0
376	20240328	134700	25756680	4815	4815	4815	4815	0
377	20240328	134600	25756680	4815	4815	4815	4815	0
378	20240328	134500	25756680	4815	4815	4815	4815	0
379	20240328	134400	25756680	4815	4815	4815	4815	0
380	20240328	134300	25756680	4815	4815	4815	4815	0
381	20240328	134200	25756680	4815	4815	4815	4815	0
382	20240328	134100	25756680	4815	4815	4815	4815	0
383	20240328	134000	25756680	4815	4815	4815	4815	0
384	20240328	133900	25756680	4815	4815	4815	4815	0
385	20240328	133800	25756680	4815	4815	4815	4815	0
386	20240328	133700	25756680	4815	4815	4815	4815	0
387	20240328	133600	25756680	4815	4815	4815	4815	0
388	20240328	133500	25756680	4815	4815	4815	4815	0
389	20240328	133400	25756680	4815	4815	4815	4815	0
390	20240328	133300	25756680	4815	4815	4815	4815	0
391	20240328	133200	25756680	4815	4815	4815	4815	0
392	20240328	133100	25756680	4815	4815	4815	4815	0
393	20240328	133000	25756680	4815	4815	4815	4815	0
394	20240328	132900	25756680	4815	4815	4815	4815	0
395	20240328	132800	25756680	4815	4815	4815	4815	0
396	20240328	132700	25756680	4815	4815	4815	4815	0
397	20240328	132600	25756680	4815	4815	4815	4815	0
398	20240328	132500	25756680	4815	4815	4815	4815	0
399	20240328	132400	25756680	4815	4815	4815	4815	0
400	20240328	132300	25756680	4815	4815	4815	4815	0
401	20240328	132200	25756680	4815	4815	4815	4815	0
402	20240328	132100	25756680	4815	4815	4815	4815	0
403	20240328	132000	25756680	4815	4815	4815	4815	0
404	20240328	131900	25756680	4815	4815	4815	4815	0
405	20240328	131800	25756680	4815	4815	4815	4815	0
406	20240328	131700	25756680	4815	4815	4815	4815	0
407	20240328	131600	25756680	4815	4815	4815	4815	0
408	20240328	131500	25756680	4815	4815	4815	4815	0
409	20240328	131400	25756680	4815	4815	4815	4815	1
410	20240328	131300	25751865	4750	4750	4750	4750	0
411	20240328	131200	25751865	4750	4750	4750	4750	0
412	20240328	131100	25751865	4750	4750	4750	4750	0
413	20240328	131000	25751865	4750	4750	4750	4750	0
414	20240328	130900	25751865	4750	4750	4750	4750	0
415	20240328	130800	25751865	4750	4750	4750	4750	0
416	20240328	130700	25751865	4750	4750	4750	4750	0
417	20240328	130600	25751865	4750	4750	4750	4750	0
418	20240328	130500	25751865	4750	4750	4750	4750	0
419	20240328	130400	25751865	4750	4750	4750	4750	0
420	20240328	130300	25751865	4750	4750	4750	4750	0
421	20240328	130200	25751865	4750	4750	4750	4750	0
422	20240328	130100	25751865	4750	4750	4750	4750	0
423	20240328	130000	25751865	4750	4750	4750	4750	0
424	20240328	125900	25751865	4750	4750	4750	4750	0
425	20240328	125800	25751865	4750	4750	4750	4750	0
426	20240328	125700	25751865	4750	4750	4750	4750	0
427	20240328	125600	25751865	4750	4750	4750	4750	0
428	20240328	125500	25751865	4750	4750	4750	4750	0
429	20240328	125400	25751865	4750	4750	4750	4750	0
430	20240328	125300	25751865	4750	4750	4750	4750	0
431	20240328	125200	25751865	4750	4750	4750	4750	0
432	20240328	125100	25751865	4750	4750	4750	4750	28
433	20240328	125000	25618865	4750	4750	4750	4750	0
434	20240328	124900	25618865	4750	4750	4750	4750	0
435	20240328	124800	25618865	4750	4750	4750	4750	0
436	20240328	124700	25618865	4750	4750	4750	4750	0
437	20240328	124600	25618865	4750	4750	4750	4750	0
438	20240328	124500	25618865	4750	4750	4750	4750	0
439	20240328	124400	25618865	4750	4750	4750	4750	0
440	20240328	124300	25618865	4750	4750	4750	4750	0
441	20240328	124200	25618865	4750	4750	4750	4750	0
442	20240328	124100	25618865	4750	4750	4750	4750	0
443	20240328	124000	25618865	4750	4750	4750	4750	0
444	20240328	123900	25618865	4750	4750	4750	4750	0
445	20240328	123800	25618865	4750	4750	4750	4750	0
446	20240328	123700	25618865	4750	4750	4750	4750	0
447	20240328	123600	25618865	4750	4750	4750	4750	0
448	20240328	123500	25618865	4750	4750	4750	4750	0
449	20240328	123400	25618865	4750	4750	4750	4750	0
450	20240328	123300	25618865	4750	4750	4750	4750	0
451	20240328	123200	25618865	4750	4750	4750	4750	0
452	20240328	123100	25618865	4750	4750	4750	4750	0
453	20240328	123000	25618865	4750	4750	4750	4750	0
454	20240328	122900	25618865	4750	4750	4750	4750	0
455	20240328	122800	25618865	4750	4750	4750	4750	0
456	20240328	122700	25618865	4750	4750	4750	4750	92
457	20240328	122600	25181865	4750	4750	4750	4750	0
458	20240328	122500	25181865	4750	4760	4760	4750	1250
459	20240328	122400	19243595	4820	4820	4820	4820	0
460	20240328	122300	19243595	4820	4820	4820	4820	0
461	20240328	122200	19243595	4820	4820	4820	4820	0
462	20240328	122100	19243595	4820	4820	4820	4820	0
463	20240328	122000	19243595	4820	4820	4820	4820	0
464	20240328	121900	19243595	4820	4820	4820	4820	0
465	20240328	121800	19243595	4820	4820	4820	4820	0
466	20240328	121700	19243595	4820	4820	4820	4820	0
467	20240328	121600	19243595	4820	4820	4820	4820	0
468	20240328	121500	19243595	4820	4820	4820	4820	0
469	20240328	121400	19243595	4820	4820	4820	4820	0
470	20240328	121300	19243595	4820	4820	4820	4820	0
471	20240328	121200	19243595	4820	4820	4820	4820	0
472	20240328	121100	19243595	4820	4820	4820	4820	0
473	20240328	121000	19243595	4820	4820	4820	4820	0
474	20240328	120900	19243595	4820	4820	4820	4820	0
475	20240328	120800	19243595	4820	4820	4820	4820	0
476	20240328	120700	19243595	4820	4820	4820	4820	0
477	20240328	120600	19243595	4820	4820	4820	4820	0
478	20240328	120500	19243595	4820	4820	4820	4820	0
479	20240328	120400	19243595	4820	4820	4820	4820	0
480	20240328	120300	19243595	4820	4820	4820	4820	0
481	20240328	120200	19243595	4820	4820	4820	4820	0
482	20240328	120100	19243595	4820	4820	4820	4820	0
483	20240328	120000	19243595	4820	4820	4820	4820	0
484	20240328	115900	19243595	4820	4820	4820	4820	0
485	20240328	115800	19243595	4820	4820	4820	4820	2
486	20240328	115700	19233955	4820	4820	4820	4820	0
487	20240328	115600	19233955	4820	4820	4820	4820	14
488	20240328	115500	19166475	4820	4820	4820	4820	5
489	20240328	115400	19142375	4825	4825	4825	4825	0
490	20240328	115300	19142375	4825	4825	4825	4825	0
491	20240328	115200	19142375	4825	4825	4825	4825	0
492	20240328	115100	19142375	4825	4825	4825	4825	0
493	20240328	115000	19142375	4825	4825	4825	4825	0
494	20240328	114900	19142375	4825	4825	4825	4825	0
495	20240328	114800	19142375	4825	4825	4825	4825	0
496	20240328	114700	19142375	4825	4825	4825	4825	0
497	20240328	114600	19142375	4825	4825	4825	4825	0
498	20240328	114500	19142375	4825	4825	4825	4825	0
499	20240328	114400	19142375	4825	4825	4825	4825	0
500	20240328	114300	19142375	4825	4825	4825	4825	0
501	20240328	114200	19142375	4825	4825	4825	4825	0
502	20240328	114100	19142375	4825	4825	4825	4825	0
503	20240328	114000	19142375	4825	4825	4825	4825	0
504	20240328	113900	19142375	4825	4825	4825	4825	0
505	20240328	113800	19142375	4825	4825	4825	4825	0
506	20240328	113700	19142375	4825	4825	4825	4825	0
507	20240328	113600	19142375	4825	4825	4825	4825	1
508	20240328	113500	19137550	4840	4840	4840	4840	0
509	20240328	113400	19137550	4840	4840	4840	4840	0
510	20240328	113300	19137550	4840	4840	4840	4840	0
511	20240328	113200	19137550	4840	4840	4840	4840	0
512	20240328	113100	19137550	4840	4840	4840	4840	0
513	20240328	113000	19137550	4840	4840	4840	4840	0
514	20240328	112900	19137550	4840	4840	4840	4840	0
515	20240328	112800	19137550	4840	4840	4840	4840	0
516	20240328	112700	19137550	4840	4840	4840	4840	0
517	20240328	112600	19137550	4840	4840	4840	4840	0
518	20240328	112500	19137550	4840	4840	4840	4840	0
519	20240328	112400	19137550	4840	4840	4840	4840	0
520	20240328	112300	19137550	4840	4840	4840	4840	0
521	20240328	112200	19137550	4840	4840	4840	4840	0
522	20240328	112100	19137550	4840	4840	4840	4840	0
523	20240328	112000	19137550	4840	4840	4840	4840	0
524	20240328	111900	19137550	4840	4840	4840	4840	0
525	20240328	111800	19137550	4840	4840	4840	4840	0
526	20240328	111700	19137550	4840	4840	4840	4840	0
527	20240328	111600	19137550	4840	4840	4840	4840	0
528	20240328	111500	19137550	4840	4840	4840	4840	0
529	20240328	111400	19137550	4840	4840	4840	4840	0
530	20240328	111300	19137550	4840	4840	4840	4840	0
531	20240328	111200	19137550	4840	4840	4840	4840	0
532	20240328	111100	19137550	4840	4840	4840	4840	0
533	20240328	111000	19137550	4840	4840	4840	4840	0
534	20240328	110900	19137550	4840	4840	4840	4840	0
535	20240328	110800	19137550	4840	4840	4840	4840	0
536	20240328	110700	19137550	4840	4840	4840	4840	0
537	20240328	110600	19137550	4840	4840	4840	4840	0
538	20240328	110500	19137550	4840	4840	4840	4840	0
539	20240328	110400	19137550	4840	4840	4840	4840	0
540	20240328	110300	19137550	4840	4840	4840	4840	0
541	20240328	110200	19137550	4840	4840	4840	4840	0
542	20240328	110100	19137550	4840	4840	4840	4840	0
543	20240328	110000	19137550	4840	4840	4840	4840	0
544	20240328	105900	19137550	4840	4840	4840	4840	0
545	20240328	105800	19137550	4840	4840	4840	4840	0
546	20240328	105700	19137550	4840	4840	4840	4840	0
547	20240328	105600	19137550	4840	4840	4840	4840	0
548	20240328	105500	19137550	4840	4840	4840	4840	0
549	20240328	105400	19137550	4840	4840	4840	4840	0
550	20240328	105300	19137550	4840	4840	4840	4840	0
551	20240328	105200	19137550	4840	4840	4840	4840	0
552	20240328	105100	19137550	4840	4840	4840	4840	0
553	20240328	105000	19137550	4840	4840	4840	4840	0
554	20240328	104900	19137550	4840	4840	4840	4840	0
555	20240328	104800	19137550	4840	4840	4840	4840	0
556	20240328	104700	19137550	4840	4840	4840	4840	0
557	20240328	104600	19137550	4840	4840	4840	4840	0
558	20240328	104500	19137550	4840	4840	4840	4840	0
559	20240328	104400	19137550	4840	4840	4840	4840	0
560	20240328	104300	19137550	4840	4840	4840	4840	0
561	20240328	104200	19137550	4840	4840	4840	4840	0
562	20240328	104100	19137550	4840	4840	4840	4840	0
563	20240328	104000	19137550	4840	4840	4840	4840	0
564	20240328	103900	19137550	4840	4840	4840	4840	0
565	20240328	103800	19137550	4840	4840	4840	4840	0
566	20240328	103700	19137550	4840	4840	4840	4840	0
567	20240328	103600	19137550	4840	4840	4840	4840	0
568	20240328	103500	19137550	4840	4840	4840	4840	0
569	20240328	103400	19137550	4840	4840	4840	4840	0
570	20240328	103300	19137550	4840	4840	4840	4840	0
571	20240328	103200	19137550	4840	4840	4840	4840	0
572	20240328	103100	19137550	4840	4840	4840	4840	0
573	20240328	103000	19137550	4840	4840	4840	4840	0
574	20240328	102900	19137550	4840	4840	4840	4840	0
575	20240328	102800	19137550	4840	4840	4840	4840	1
576	20240328	102700	19132710	4750	4750	4750	4750	105
577	20240328	102600	18633960	4850	4850	4850	4850	0
578	20240328	102500	18633960	4850	4850	4850	4850	0
579	20240328	102400	18633960	4850	4850	4850	4850	0
580	20240328	102300	18633960	4850	4850	4850	4850	0
581	20240328	102200	18633960	4850	4850	4850	4850	0
582	20240328	102100	18633960	4850	4850	4850	4850	0
583	20240328	102000	18633960	4850	4850	4850	4850	0
584	20240328	101900	18633960	4850	4850	4850	4850	0
585	20240328	101800	18633960	4850	4850	4850	4850	0
586	20240328	101700	18633960	4850	4850	4850	4850	0
587	20240328	101600	18633960	4850	4850	4850	4850	0
588	20240328	101500	18633960	4850	4850	4850	4850	0
589	20240328	101400	18633960	4850	4850	4850	4850	0
590	20240328	101300	18633960	4850	4850	4850	4850	0
591	20240328	101200	18633960	4850	4850	4850	4850	0
592	20240328	101100	18633960	4850	4850	4850	4850	0
593	20240328	101000	18633960	4850	4850	4850	4850	0
594	20240328	100900	18633960	4850	4850	4850	4850	0
595	20240328	100800	18633960	4850	4850	4850	4850	0
596	20240328	100700	18633960	4850	4850	4850	4850	0
597	20240328	100600	18633960	4850	4850	4850	4850	0
598	20240328	100500	18633960	4850	4850	4850	4850	99
599	20240328	100400	18153810	4850	4800	4850	4800	1001
600	20240328	100300	13321080	4830	4830	4830	4830	0
601	20240328	100200	13321080	4830	4830	4830	4830	0
602	20240328	100100	13321080	4830	4830	4830	4830	0
603	20240328	100000	13321080	4830	4830	4830	4830	0
604	20240328	095900	13321080	4830	4830	4830	4830	0
605	20240328	095800	13321080	4830	4830	4830	4830	0
606	20240328	095700	13321080	4830	4830	4830	4830	0
607	20240328	095600	13321080	4830	4830	4830	4830	0
608	20240328	095500	13321080	4830	4830	4830	4830	0
609	20240328	095400	13321080	4830	4830	4830	4830	0
610	20240328	095300	13321080	4830	4830	4830	4830	0
611	20240328	095200	13321080	4830	4830	4830	4830	0
612	20240328	095100	13321080	4830	4830	4830	4830	0
613	20240328	095000	13321080	4830	4830	4830	4830	0
614	20240328	094900	13321080	4830	4830	4830	4830	0
615	20240328	094800	13321080	4830	4830	4830	4830	0
616	20240328	094700	13321080	4830	4830	4830	4830	0
617	20240328	094600	13321080	4830	4830	4830	4830	0
618	20240328	094500	13321080	4830	4830	4830	4830	0
619	20240328	094400	13321080	4830	4830	4830	4830	0
620	20240328	094300	13321080	4830	4830	4830	4830	0
621	20240328	094200	13321080	4830	4800	4830	4800	204
622	20240328	094100	12341850	4800	4800	4800	4800	0
623	20240328	094000	12341850	4800	4800	4800	4800	113
624	20240328	093900	11799450	4800	4800	4800	4800	180
625	20240328	093800	10935450	4800	4800	4800	4800	155
626	20240328	093700	10191450	4800	4800	4800	4800	0
627	20240328	093600	10191450	4800	4800	4800	4800	0
628	20240328	093500	10191450	4800	4800	4800	4800	1
629	20240328	093400	10186650	4800	4800	4800	4800	180
630	20240328	093300	9322650	4800	4800	4800	4800	0
631	20240328	093200	9322650	4800	4800	4800	4800	0
632	20240328	093100	9322650	4800	4800	4800	4800	0
633	20240328	093000	9322650	4800	4800	4800	4800	65
634	20240328	092900	9010650	4800	4800	4800	4800	0
635	20240328	092800	9010650	4800	4800	4800	4800	0
636	20240328	092700	9010650	4800	4800	4800	4800	0
637	20240328	092600	9010650	4800	4800	4800	4800	0
638	20240328	092500	9010650	4800	4800	4800	4800	0
639	20240328	092400	9010650	4800	4800	4800	4800	0
640	20240328	092300	9010650	4800	4800	4800	4800	23
641	20240328	092200	8900250	4800	4800	4800	4800	70
642	20240328	092100	8564250	4800	4800	4800	4800	626
643	20240328	092000	5559450	4800	4800	4800	4800	354
644	20240328	091900	3860250	4805	4805	4805	4805	25
645	20240328	091800	3740125	4795	4795	4795	4795	3
646	20240328	091700	3725740	4795	4795	4795	4795	0
647	20240328	091600	3725740	4795	4795	4795	4795	0
648	20240328	091500	3725740	4795	4795	4795	4795	0
649	20240328	091400	3725740	4795	4795	4795	4795	0
650	20240328	091300	3725740	4795	4795	4795	4795	0
651	20240328	091200	3725740	4795	4795	4795	4795	0
652	20240328	091100	3725740	4795	4795	4795	4795	0
653	20240328	091000	3725740	4795	4795	4795	4795	0
654	20240328	090900	3725740	4795	4795	4795	4795	90
655	20240328	090800	3294190	4795	4795	4795	4795	7
656	20240328	090700	3260625	4850	4855	4855	4850	10
657	20240328	090600	3212100	4865	4800	4865	4800	40
658	20240328	090500	3018150	4795	4795	4795	4795	200
659	20240328	090400	2059150	4790	4785	4790	4785	15
660	20240328	090300	1987350	4790	4785	4790	4785	215
661	20240328	090200	957525	4785	4785	4785	4785	95
662	20240328	090100	502950	4790	4790	4790	4790	85
663	20240328	090000	95800	4790	4790	4790	4790	20