KissMeData/435620/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	205700	45271740	9730	9730	9730	9730	100
3	20240329	205600	45271740	9730	9730	9730	9730	0
4	20240329	205500	45271740	9730	9730	9730	9730	0
5	20240329	205400	45271740	9730	9730	9730	9730	0
6	20240329	205300	45271740	9730	9730	9730	9730	0
7	20240329	205200	45271740	9730	9730	9730	9730	0
8	20240329	205100	45271740	9730	9730	9730	9730	0
9	20240329	205000	45271740	9730	9730	9730	9730	0
10	20240329	204900	45271740	9730	9730	9730	9730	0
11	20240329	204800	45271740	9730	9730	9730	9730	0
12	20240329	204700	45271740	9730	9730	9730	9730	0
13	20240329	204600	45271740	9730	9730	9730	9730	0
14	20240329	204500	45271740	9730	9730	9730	9730	0
15	20240329	204400	45271740	9730	9730	9730	9730	0
16	20240329	204300	45271740	9730	9730	9730	9730	0
17	20240329	204200	45271740	9730	9730	9730	9730	0
18	20240329	204100	45271740	9730	9730	9730	9730	0
19	20240329	204000	45271740	9730	9730	9730	9730	0
20	20240329	203900	45271740	9730	9730	9730	9730	0
21	20240329	203800	45271740	9730	9730	9730	9730	0
22	20240329	203700	45271740	9730	9730	9730	9730	0
23	20240329	203600	45271740	9730	9730	9730	9730	0
24	20240329	203500	45271740	9730	9730	9730	9730	0
25	20240329	203400	45271740	9730	9730	9730	9730	0
26	20240329	203300	45271740	9730	9730	9730	9730	0
27	20240329	203200	45271740	9730	9730	9730	9730	0
28	20240329	203100	45271740	9730	9730	9730	9730	0
29	20240329	203000	45271740	9730	9730	9730	9730	0
30	20240329	202900	45271740	9730	9730	9730	9730	0
31	20240329	202800	45271740	9730	9730	9730	9730	0
32	20240329	202700	45271740	9730	9730	9730	9730	100
33	20240329	202600	45271740	9730	9730	9730	9730	0
34	20240329	202500	45271740	9730	9730	9730	9730	0
35	20240329	202400	45271740	9730	9730	9730	9730	0
36	20240329	202300	45271740	9730	9730	9730	9730	0
37	20240329	202200	45271740	9730	9730	9730	9730	0
38	20240329	202100	45271740	9730	9730	9730	9730	0
39	20240329	202000	45271740	9730	9730	9730	9730	0
40	20240329	201900	45271740	9730	9730	9730	9730	0
41	20240329	201800	45271740	9730	9730	9730	9730	0
42	20240329	201700	45271740	9730	9730	9730	9730	0
43	20240329	201600	45271740	9730	9730	9730	9730	0
44	20240329	201500	45271740	9730	9730	9730	9730	0
45	20240329	201400	45271740	9730	9730	9730	9730	0
46	20240329	201300	45271740	9730	9730	9730	9730	0
47	20240329	201200	45271740	9730	9730	9730	9730	0
48	20240329	201100	45271740	9730	9730	9730	9730	0
49	20240329	201000	45271740	9730	9730	9730	9730	0
50	20240329	200900	45271740	9730	9730	9730	9730	0
51	20240329	200800	45271740	9730	9730	9730	9730	0
52	20240329	200700	45271740	9730	9730	9730	9730	0
53	20240329	200600	45271740	9730	9730	9730	9730	0
54	20240329	200500	45271740	9730	9730	9730	9730	0
55	20240329	200400	45271740	9730	9730	9730	9730	0
56	20240329	200300	45271740	9730	9730	9730	9730	0
57	20240329	200200	45271740	9730	9730	9730	9730	0
58	20240329	200100	45271740	9730	9730	9730	9730	0
59	20240329	200000	45271740	9730	9730	9730	9730	0
60	20240329	195900	45271740	9730	9730	9730	9730	0
61	20240329	195800	45271740	9730	9730	9730	9730	0
62	20240329	195700	45271740	9730	9730	9730	9730	100
63	20240329	195600	45271740	9730	9730	9730	9730	0
64	20240329	195500	45271740	9730	9730	9730	9730	0
65	20240329	195400	45271740	9730	9730	9730	9730	0
66	20240329	195300	45271740	9730	9730	9730	9730	0
67	20240329	195200	45271740	9730	9730	9730	9730	0
68	20240329	195100	45271740	9730	9730	9730	9730	0
69	20240329	195000	45271740	9730	9730	9730	9730	0
70	20240329	194900	45271740	9730	9730	9730	9730	0
71	20240329	194800	45271740	9730	9730	9730	9730	0
72	20240329	194700	45271740	9730	9730	9730	9730	0
73	20240329	194600	45271740	9730	9730	9730	9730	0
74	20240329	194500	45271740	9730	9730	9730	9730	0
75	20240329	194400	45271740	9730	9730	9730	9730	0
76	20240329	194300	45271740	9730	9730	9730	9730	0
77	20240329	194200	45271740	9730	9730	9730	9730	0
78	20240329	194100	45271740	9730	9730	9730	9730	0
79	20240329	194000	45271740	9730	9730	9730	9730	0
80	20240329	193900	45271740	9730	9730	9730	9730	0
81	20240329	193800	45271740	9730	9730	9730	9730	0
82	20240329	193700	45271740	9730	9730	9730	9730	0
83	20240329	193600	45271740	9730	9730	9730	9730	0
84	20240329	193500	45271740	9730	9730	9730	9730	0
85	20240329	193400	45271740	9730	9730	9730	9730	0
86	20240329	193300	45271740	9730	9730	9730	9730	0
87	20240329	193200	45271740	9730	9730	9730	9730	0
88	20240329	193100	45271740	9730	9730	9730	9730	0
89	20240329	193000	45271740	9730	9730	9730	9730	0
90	20240329	192900	45271740	9730	9730	9730	9730	0
91	20240329	192800	45271740	9730	9730	9730	9730	0
92	20240329	192700	45271740	9730	9730	9730	9730	100
93	20240329	192600	45271740	9730	9730	9730	9730	0
94	20240329	192500	45271740	9730	9730	9730	9730	0
95	20240329	192400	45271740	9730	9730	9730	9730	0
96	20240329	192300	45271740	9730	9730	9730	9730	0
97	20240329	192200	45271740	9730	9730	9730	9730	0
98	20240329	192100	45271740	9730	9730	9730	9730	0
99	20240329	192000	45271740	9730	9730	9730	9730	0
100	20240329	191900	45271740	9730	9730	9730	9730	0
101	20240329	191800	45271740	9730	9730	9730	9730	0
102	20240329	191700	45271740	9730	9730	9730	9730	0
103	20240329	191600	45271740	9730	9730	9730	9730	0
104	20240329	191500	45271740	9730	9730	9730	9730	0
105	20240329	191400	45271740	9730	9730	9730	9730	0
106	20240329	191300	45271740	9730	9730	9730	9730	0
107	20240329	191200	45271740	9730	9730	9730	9730	0
108	20240329	191100	45271740	9730	9730	9730	9730	0
109	20240329	191000	45271740	9730	9730	9730	9730	0
110	20240329	190900	45271740	9730	9730	9730	9730	0
111	20240329	190800	45271740	9730	9730	9730	9730	0
112	20240329	190700	45271740	9730	9730	9730	9730	0
113	20240329	190600	45271740	9730	9730	9730	9730	0
114	20240329	190500	45271740	9730	9730	9730	9730	0
115	20240329	190400	45271740	9730	9730	9730	9730	0
116	20240329	190300	45271740	9730	9730	9730	9730	0
117	20240329	190200	45271740	9730	9730	9730	9730	0
118	20240329	190100	45271740	9730	9730	9730	9730	0
119	20240329	190000	45271740	9730	9730	9730	9730	0
120	20240329	185900	45271740	9730	9730	9730	9730	0
121	20240329	185800	45271740	9730	9730	9730	9730	0
122	20240329	185700	45271740	9730	9730	9730	9730	100
123	20240329	185600	45271740	9730	9730	9730	9730	0
124	20240329	185500	45271740	9730	9730	9730	9730	0
125	20240329	185400	45271740	9730	9730	9730	9730	0
126	20240329	185300	45271740	9730	9730	9730	9730	0
127	20240329	185200	45271740	9730	9730	9730	9730	0
128	20240329	185100	45271740	9730	9730	9730	9730	0
129	20240329	185000	45271740	9730	9730	9730	9730	0
130	20240329	184900	45271740	9730	9730	9730	9730	0
131	20240329	184800	45271740	9730	9730	9730	9730	0
132	20240329	184700	45271740	9730	9730	9730	9730	0
133	20240329	184600	45271740	9730	9730	9730	9730	0
134	20240329	184500	45271740	9730	9730	9730	9730	0
135	20240329	184400	45271740	9730	9730	9730	9730	0
136	20240329	184300	45271740	9730	9730	9730	9730	0
137	20240329	184200	45271740	9730	9730	9730	9730	0
138	20240329	184100	45271740	9730	9730	9730	9730	0
139	20240329	184000	45271740	9730	9730	9730	9730	0
140	20240329	183900	45271740	9730	9730	9730	9730	0
141	20240329	183800	45271740	9730	9730	9730	9730	0
142	20240329	183700	45271740	9730	9730	9730	9730	0
143	20240329	183600	45271740	9730	9730	9730	9730	0
144	20240329	183500	45271740	9730	9730	9730	9730	0
145	20240329	183400	45271740	9730	9730	9730	9730	0
146	20240329	183300	45271740	9730	9730	9730	9730	0
147	20240329	183200	45271740	9730	9730	9730	9730	0
148	20240329	183100	45271740	9730	9730	9730	9730	0
149	20240329	183000	45271740	9730	9730	9730	9730	0
150	20240329	182900	45271740	9730	9730	9730	9730	0
151	20240329	182800	45271740	9730	9730	9730	9730	0
152	20240329	182700	45271740	9730	9730	9730	9730	100
153	20240329	182600	45271740	9730	9730	9730	9730	0
154	20240329	182500	45271740	9730	9730	9730	9730	0
155	20240329	182400	45271740	9730	9730	9730	9730	0
156	20240329	182300	45271740	9730	9730	9730	9730	0
157	20240329	182200	45271740	9730	9730	9730	9730	0
158	20240329	182100	45271740	9730	9730	9730	9730	0
159	20240329	182000	45271740	9730	9730	9730	9730	0
160	20240329	181900	45271740	9730	9730	9730	9730	0
161	20240329	181800	45271740	9730	9730	9730	9730	0
162	20240329	181700	45271740	9730	9730	9730	9730	0
163	20240329	181600	45271740	9730	9730	9730	9730	0
164	20240329	181500	45271740	9730	9730	9730	9730	0
165	20240329	181400	45271740	9730	9730	9730	9730	0
166	20240329	181300	45271740	9730	9730	9730	9730	0
167	20240329	181200	45271740	9730	9730	9730	9730	0
168	20240329	181100	45271740	9730	9730	9730	9730	0
169	20240329	181000	45271740	9730	9730	9730	9730	0
170	20240329	180900	45271740	9730	9730	9730	9730	0
171	20240329	180800	45271740	9730	9730	9730	9730	0
172	20240329	180700	45271740	9730	9730	9730	9730	0
173	20240329	180600	45271740	9730	9730	9730	9730	0
174	20240329	180500	45271740	9730	9730	9730	9730	0
175	20240329	180400	45271740	9730	9730	9730	9730	0
176	20240329	180300	45271740	9730	9730	9730	9730	0
177	20240329	180200	45271740	9730	9730	9730	9730	0
178	20240329	180100	45271740	9730	9730	9730	9730	0
179	20240329	180000	45271740	9730	9730	9730	9730	0
180	20240329	175900	45271740	9730	9730	9730	9730	0
181	20240329	175800	45271740	9730	9730	9730	9730	0
182	20240329	175700	45271740	9730	9730	9730	9730	100
183	20240329	175600	45271740	9730	9730	9730	9730	0
184	20240329	175500	45271740	9730	9730	9730	9730	0
185	20240329	175400	45271740	9730	9730	9730	9730	0
186	20240329	175300	45271740	9730	9730	9730	9730	0
187	20240329	175200	45271740	9730	9730	9730	9730	0
188	20240329	175100	45271740	9730	9730	9730	9730	0
189	20240329	175000	45271740	9730	9730	9730	9730	0
190	20240329	174900	45271740	9730	9730	9730	9730	0
191	20240329	174800	45271740	9730	9730	9730	9730	0
192	20240329	174700	45271740	9730	9730	9730	9730	0
193	20240329	174600	45271740	9730	9730	9730	9730	0
194	20240329	174500	45271740	9730	9730	9730	9730	0
195	20240329	174400	45271740	9730	9730	9730	9730	0
196	20240329	174300	45271740	9730	9730	9730	9730	0
197	20240329	174200	45271740	9730	9730	9730	9730	0
198	20240329	174100	45271740	9730	9730	9730	9730	0
199	20240329	174000	45271740	9730	9730	9730	9730	0
200	20240329	173900	45271740	9730	9730	9730	9730	0
201	20240329	173800	45271740	9730	9730	9730	9730	0
202	20240329	173700	45271740	9730	9730	9730	9730	0
203	20240329	173600	45271740	9730	9730	9730	9730	0
204	20240329	173500	45271740	9730	9730	9730	9730	0
205	20240329	173400	45271740	9730	9730	9730	9730	0
206	20240329	173300	45271740	9730	9730	9730	9730	0
207	20240329	173200	45271740	9730	9730	9730	9730	0
208	20240329	173100	45271740	9730	9730	9730	9730	0
209	20240329	173000	45271740	9730	9730	9730	9730	0
210	20240329	172900	45271740	9730	9730	9730	9730	0
211	20240329	172800	45271740	9730	9730	9730	9730	0
212	20240329	172700	45271740	9730	9730	9730	9730	100
213	20240329	172600	45271740	9730	9730	9730	9730	0
214	20240329	172500	45271740	9730	9730	9730	9730	0
215	20240329	172400	45271740	9730	9730	9730	9730	0
216	20240329	172300	45271740	9730	9730	9730	9730	0
217	20240329	172200	45271740	9730	9730	9730	9730	0
218	20240329	172100	45271740	9730	9730	9730	9730	0
219	20240329	172000	45271740	9730	9730	9730	9730	0
220	20240329	171900	45271740	9730	9730	9730	9730	0
221	20240329	171800	45271740	9730	9730	9730	9730	0
222	20240329	171700	45271740	9730	9730	9730	9730	0
223	20240329	171600	45271740	9730	9730	9730	9730	0
224	20240329	171500	45271740	9730	9730	9730	9730	0
225	20240329	171400	45271740	9730	9730	9730	9730	0
226	20240329	171300	45271740	9730	9730	9730	9730	0
227	20240329	171200	45271740	9730	9730	9730	9730	0
228	20240329	171100	45271740	9730	9730	9730	9730	0
229	20240329	171000	45271740	9730	9730	9730	9730	0
230	20240329	170900	45271740	9730	9730	9730	9730	0
231	20240329	170800	45271740	9730	9730	9730	9730	0
232	20240329	170700	45271740	9730	9730	9730	9730	0
233	20240329	170600	45271740	9730	9730	9730	9730	0
234	20240329	170500	45271740	9730	9730	9730	9730	0
235	20240329	170400	45271740	9730	9730	9730	9730	0
236	20240329	170300	45271740	9730	9730	9730	9730	0
237	20240329	170200	45271740	9730	9730	9730	9730	0
238	20240329	170100	45271740	9730	9730	9730	9730	0
239	20240329	170000	45271740	9730	9730	9730	9730	0
240	20240329	165900	45271740	9730	9730	9730	9730	0
241	20240329	165800	45271740	9730	9730	9730	9730	0
242	20240329	165700	45271740	9730	9730	9730	9730	100
243	20240329	165600	45271740	9730	9730	9730	9730	0
244	20240329	165500	45271740	9730	9730	9730	9730	0
245	20240329	165400	45271740	9730	9730	9730	9730	0
246	20240329	165300	45271740	9730	9730	9730	9730	0
247	20240329	165200	45271740	9730	9730	9730	9730	0
248	20240329	165100	45271740	9730	9730	9730	9730	0
249	20240329	165000	45271740	9730	9730	9730	9730	0
250	20240329	164900	45271740	9730	9730	9730	9730	0
251	20240329	164800	45271740	9730	9730	9730	9730	0
252	20240329	164700	45271740	9730	9730	9730	9730	0
253	20240329	164600	45271740	9730	9730	9730	9730	0
254	20240329	164500	45271740	9730	9730	9730	9730	0
255	20240329	164400	45271740	9730	9730	9730	9730	0
256	20240329	164300	45271740	9730	9730	9730	9730	0
257	20240329	164200	45271740	9730	9730	9730	9730	0
258	20240329	164100	45271740	9730	9730	9730	9730	0
259	20240329	164000	45271740	9730	9730	9730	9730	0
260	20240329	163900	45271740	9730	9730	9730	9730	0
261	20240329	163800	45271740	9730	9730	9730	9730	0
262	20240329	163700	45271740	9730	9730	9730	9730	0
263	20240329	163600	45271740	9730	9730	9730	9730	0
264	20240329	163500	45271740	9730	9730	9730	9730	0
265	20240329	163400	45271740	9730	9730	9730	9730	0
266	20240329	163300	45271740	9730	9730	9730	9730	0
267	20240329	163200	45271740	9730	9730	9730	9730	0
268	20240329	163100	45271740	9730	9730	9730	9730	0
269	20240329	163000	45271740	9730	9730	9730	9730	0
270	20240329	162900	45271740	9730	9730	9730	9730	0
271	20240329	162800	45271740	9730	9730	9730	9730	0
272	20240329	162700	45271740	9730	9730	9730	9730	100
273	20240329	162600	45271740	9730	9730	9730	9730	0
274	20240329	162500	45271740	9730	9730	9730	9730	0
275	20240329	162400	45271740	9730	9730	9730	9730	0
276	20240329	162300	45271740	9730	9730	9730	9730	0
277	20240329	162200	45271740	9730	9730	9730	9730	0
278	20240329	162100	45271740	9730	9730	9730	9730	0
279	20240329	162000	45271740	9730	9730	9730	9730	0
280	20240329	161900	45271740	9730	9730	9730	9730	0
281	20240329	161800	45271740	9730	9730	9730	9730	0
282	20240329	161700	45271740	9730	9730	9730	9730	0
283	20240329	161600	45271740	9730	9730	9730	9730	0
284	20240329	161500	45271740	9730	9730	9730	9730	0
285	20240329	161400	45271740	9730	9730	9730	9730	0
286	20240329	161300	45271740	9730	9730	9730	9730	0
287	20240329	161200	45271740	9730	9730	9730	9730	0
288	20240329	161100	45271740	9730	9730	9730	9730	0
289	20240329	161000	45271740	9730	9730	9730	9730	0
290	20240329	160900	45271740	9730	9730	9730	9730	0
291	20240329	160800	45271740	9730	9730	9730	9730	0
292	20240329	160700	45271740	9730	9730	9730	9730	0
293	20240329	160600	45271740	9730	9730	9730	9730	0
294	20240329	160500	45271740	9730	9730	9730	9730	0
295	20240329	160400	45271740	9730	9730	9730	9730	0
296	20240329	160300	45271740	9730	9730	9730	9730	0
297	20240329	160200	45271740	9730	9730	9730	9730	0
298	20240329	160100	45271740	9730	9730	9730	9730	0
299	20240329	160000	45271740	9730	9730	9730	9730	0
300	20240329	155900	45271740	9730	9730	9730	9730	0
301	20240329	155800	45271740	9730	9730	9730	9730	0
302	20240329	155700	45271740	9730	9730	9730	9730	100
303	20240329	155600	45271740	9730	9730	9730	9730	0
304	20240329	155500	45271740	9730	9730	9730	9730	0
305	20240329	155400	45271740	9730	9730	9730	9730	0
306	20240329	155300	45271740	9730	9730	9730	9730	0
307	20240329	155200	45271740	9730	9730	9730	9730	0
308	20240329	155100	45271740	9730	9730	9730	9730	0
309	20240329	155000	45271740	9730	9730	9730	9730	0
310	20240329	154900	45271740	9730	9730	9730	9730	0
311	20240329	154800	45271740	9730	9730	9730	9730	0
312	20240329	154700	45271740	9730	9730	9730	9730	0
313	20240329	154600	45271740	9730	9730	9730	9730	0
314	20240329	154500	45271740	9730	9730	9730	9730	0
315	20240329	154400	45271740	9730	9730	9730	9730	0
316	20240329	154300	45271740	9730	9730	9730	9730	0
317	20240329	154200	45271740	9730	9730	9730	9730	0
318	20240329	154100	45271740	9730	9730	9730	9730	0
319	20240329	154000	45271740	9730	9730	9730	9730	0
320	20240329	153900	45271740	9730	9730	9730	9730	0
321	20240329	153800	45271740	9730	9730	9730	9730	0
322	20240329	153700	45271740	9730	9730	9730	9730	0
323	20240329	153600	45271740	9730	9730	9730	9730	0
324	20240329	153500	45271740	9730	9730	9730	9730	0
325	20240329	153400	45271740	9730	9730	9730	9730	0
326	20240329	153300	45271740	9730	9730	9730	9730	0
327	20240329	153200	45271740	9730	9730	9730	9730	0
328	20240329	153100	45271740	9730	9730	9730	9730	0
329	20240329	153000	45271740	9730	9730	9730	9730	100
330	20240329	152900	44298740	9740	9740	9740	9740	0
331	20240329	152800	44298740	9740	9740	9740	9740	0
332	20240329	152700	44298740	9740	9740	9740	9740	0
333	20240329	152600	44298740	9740	9740	9740	9740	0
334	20240329	152500	44298740	9740	9740	9740	9740	0
335	20240329	152400	44298740	9740	9740	9740	9740	0
336	20240329	152300	44298740	9740	9740	9740	9740	0
337	20240329	152200	44298740	9740	9740	9740	9740	0
338	20240329	152100	44298740	9740	9740	9740	9740	0
339	20240329	152000	44298740	9740	9740	9740	9740	0
340	20240329	151900	44298740	9740	9730	9740	9730	2005
341	20240329	151800	24773160	9730	9730	9730	9730	22
342	20240329	151700	24559100	9730	9730	9730	9730	0
343	20240329	151600	24559100	9730	9730	9730	9730	95
344	20240329	151500	23634750	9730	9730	9730	9730	0
345	20240329	151400	23634750	9730	9730	9730	9730	6
346	20240329	151300	23576370	9730	9730	9730	9730	0
347	20240329	151200	23576370	9730	9730	9730	9730	0
348	20240329	151100	23576370	9730	9730	9730	9730	0
349	20240329	151000	23576370	9730	9730	9730	9730	0
350	20240329	150900	23576370	9730	9730	9730	9730	0
351	20240329	150800	23576370	9730	9730	9730	9730	0
352	20240329	150700	23576370	9730	9730	9730	9730	0
353	20240329	150600	23576370	9730	9730	9730	9730	0
354	20240329	150500	23576370	9730	9720	9730	9720	82
355	20240329	150400	22778910	9730	9730	9730	9730	0
356	20240329	150300	22778910	9730	9730	9730	9730	0
357	20240329	150200	22778910	9730	9730	9730	9730	82
358	20240329	150100	21981050	9730	9730	9730	9730	0
359	20240329	150000	21981050	9730	9730	9730	9730	0
360	20240329	145900	21981050	9730	9730	9730	9730	41
361	20240329	145800	21582120	9730	9730	9730	9730	0
362	20240329	145700	21582120	9730	9730	9730	9730	0
363	20240329	145600	21582120	9730	9730	9730	9730	0
364	20240329	145500	21582120	9730	9730	9730	9730	0
365	20240329	145400	21582120	9730	9730	9730	9730	0
366	20240329	145300	21582120	9730	9730	9730	9730	0
367	20240329	145200	21582120	9730	9730	9730	9730	0
368	20240329	145100	21582120	9730	9730	9730	9730	0
369	20240329	145000	21582120	9730	9730	9730	9730	0
370	20240329	144900	21582120	9730	9730	9730	9730	82
371	20240329	144800	20784260	9730	9730	9730	9730	0
372	20240329	144700	20784260	9730	9730	9730	9730	0
373	20240329	144600	20784260	9730	9730	9730	9730	0
374	20240329	144500	20784260	9730	9730	9730	9730	111
375	20240329	144400	19704230	9730	9730	9730	9730	0
376	20240329	144300	19704230	9730	9730	9730	9730	0
377	20240329	144200	19704230	9730	9730	9730	9730	41
378	20240329	144100	19305300	9730	9730	9730	9730	0
379	20240329	144000	19305300	9730	9730	9730	9730	0
380	20240329	143900	19305300	9730	9730	9730	9730	0
381	20240329	143800	19305300	9730	9730	9730	9730	41
382	20240329	143700	18906370	9710	9710	9710	9710	0
383	20240329	143600	18906370	9710	9710	9710	9710	0
384	20240329	143500	18906370	9710	9710	9710	9710	10
385	20240329	143400	18809270	9710	9710	9710	9710	0
386	20240329	143300	18809270	9710	9710	9710	9710	41
387	20240329	143200	18411160	9730	9730	9730	9730	0
388	20240329	143100	18411160	9730	9730	9730	9730	0
389	20240329	143000	18411160	9730	9730	9730	9730	0
390	20240329	142900	18411160	9730	9730	9730	9730	0
391	20240329	142800	18411160	9730	9730	9730	9730	5
392	20240329	142700	18362510	9680	9680	9680	9680	0
393	20240329	142600	18362510	9680	9680	9680	9680	0
394	20240329	142500	18362510	9680	9680	9680	9680	0
395	20240329	142400	18362510	9680	9710	9710	9680	400
396	20240329	142300	14488320	9730	9730	9730	9730	0
397	20240329	142200	14488320	9730	9730	9730	9730	0
398	20240329	142100	14488320	9730	9720	9730	9720	15
399	20240329	142000	14342470	9680	9680	9680	9680	0
400	20240329	141900	14342470	9680	9680	9680	9680	0
401	20240329	141800	14342470	9680	9680	9680	9680	0
402	20240329	141700	14342470	9680	9680	9680	9680	0
403	20240329	141600	14342470	9680	9680	9680	9680	0
404	20240329	141500	14342470	9680	9690	9690	9680	71
405	20240329	141400	13654780	9690	9690	9690	9690	0
406	20240329	141300	13654780	9690	9690	9690	9690	433
407	20240329	141200	9459010	9690	9730	9730	9690	412
408	20240329	141100	5460350	9720	9720	9720	9720	0
409	20240329	141000	5460350	9720	9720	9720	9720	0
410	20240329	140900	5460350	9720	9720	9720	9720	22
411	20240329	140800	5246510	9730	9730	9730	9730	0
412	20240329	140700	5246510	9730	9730	9730	9730	0
413	20240329	140600	5246510	9730	9730	9730	9730	0
414	20240329	140500	5246510	9730	9730	9730	9730	0
415	20240329	140400	5246510	9730	9730	9730	9730	0
416	20240329	140300	5246510	9730	9730	9730	9730	0
417	20240329	140200	5246510	9730	9730	9730	9730	0
418	20240329	140100	5246510	9730	9730	9730	9730	1
419	20240329	140000	5236780	9730	9730	9730	9730	0
420	20240329	135900	5236780	9730	9730	9730	9730	0
421	20240329	135800	5236780	9730	9730	9730	9730	2
422	20240329	135700	5217320	9730	9730	9730	9730	4
423	20240329	135600	5178400	9730	9730	9730	9730	0
424	20240329	135500	5178400	9730	9730	9730	9730	0
425	20240329	135400	5178400	9730	9730	9730	9730	0
426	20240329	135300	5178400	9730	9730	9730	9730	0
427	20240329	135200	5178400	9730	9730	9730	9730	0
428	20240329	135100	5178400	9730	9730	9730	9730	0
429	20240329	135000	5178400	9730	9730	9730	9730	0
430	20240329	134900	5178400	9730	9730	9730	9730	0
431	20240329	134800	5178400	9730	9730	9730	9730	0
432	20240329	134700	5178400	9730	9730	9730	9730	0
433	20240329	134600	5178400	9730	9730	9730	9730	0
434	20240329	134500	5178400	9730	9730	9730	9730	0
435	20240329	134400	5178400	9730	9730	9730	9730	0
436	20240329	134300	5178400	9730	9730	9730	9730	0
437	20240329	134200	5178400	9730	9730	9730	9730	0
438	20240329	134100	5178400	9730	9730	9730	9730	1
439	20240329	134000	5168670	9730	9730	9730	9730	0
440	20240329	133900	5168670	9730	9730	9730	9730	0
441	20240329	133800	5168670	9730	9730	9730	9730	7
442	20240329	133700	5100560	9740	9740	9740	9740	0
443	20240329	133600	5100560	9740	9740	9740	9740	0
444	20240329	133500	5100560	9740	9740	9740	9740	0
445	20240329	133400	5100560	9740	9740	9740	9740	0
446	20240329	133300	5100560	9740	9740	9740	9740	0
447	20240329	133200	5100560	9740	9740	9740	9740	0
448	20240329	133100	5100560	9740	9740	9740	9740	0
449	20240329	133000	5100560	9740	9740	9740	9740	0
450	20240329	132900	5100560	9740	9740	9740	9740	0
451	20240329	132800	5100560	9740	9740	9740	9740	0
452	20240329	132700	5100560	9740	9740	9740	9740	0
453	20240329	132600	5100560	9740	9740	9740	9740	0
454	20240329	132500	5100560	9740	9740	9740	9740	0
455	20240329	132400	5100560	9740	9740	9740	9740	0
456	20240329	132300	5100560	9740	9740	9740	9740	0
457	20240329	132200	5100560	9740	9740	9740	9740	0
458	20240329	132100	5100560	9740	9740	9740	9740	0
459	20240329	132000	5100560	9740	9740	9740	9740	0
460	20240329	131900	5100560	9740	9740	9740	9740	0
461	20240329	131800	5100560	9740	9740	9740	9740	0
462	20240329	131700	5100560	9740	9740	9740	9740	0
463	20240329	131600	5100560	9740	9740	9740	9740	0
464	20240329	131500	5100560	9740	9740	9740	9740	0
465	20240329	131400	5100560	9740	9740	9740	9740	0
466	20240329	131300	5100560	9740	9740	9740	9740	0
467	20240329	131200	5100560	9740	9740	9740	9740	0
468	20240329	131100	5100560	9740	9740	9740	9740	0
469	20240329	131000	5100560	9740	9740	9740	9740	0
470	20240329	130900	5100560	9740	9740	9740	9740	0
471	20240329	130800	5100560	9740	9740	9740	9740	0
472	20240329	130700	5100560	9740	9740	9740	9740	0
473	20240329	130600	5100560	9740	9740	9740	9740	0
474	20240329	130500	5100560	9740	9740	9740	9740	0
475	20240329	130400	5100560	9740	9740	9740	9740	0
476	20240329	130300	5100560	9740	9740	9740	9740	0
477	20240329	130200	5100560	9740	9740	9740	9740	0
478	20240329	130100	5100560	9740	9740	9740	9740	0
479	20240329	130000	5100560	9740	9740	9740	9740	0
480	20240329	125900	5100560	9740	9740	9740	9740	0
481	20240329	125800	5100560	9740	9740	9740	9740	0
482	20240329	125700	5100560	9740	9740	9740	9740	0
483	20240329	125600	5100560	9740	9740	9740	9740	0
484	20240329	125500	5100560	9740	9740	9740	9740	0
485	20240329	125400	5100560	9740	9740	9740	9740	0
486	20240329	125300	5100560	9740	9740	9740	9740	0
487	20240329	125200	5100560	9740	9740	9740	9740	0
488	20240329	125100	5100560	9740	9740	9740	9740	0
489	20240329	125000	5100560	9740	9740	9740	9740	0
490	20240329	124900	5100560	9740	9740	9740	9740	0
491	20240329	124800	5100560	9740	9740	9740	9740	0
492	20240329	124700	5100560	9740	9740	9740	9740	0
493	20240329	124600	5100560	9740	9740	9740	9740	0
494	20240329	124500	5100560	9740	9740	9740	9740	0
495	20240329	124400	5100560	9740	9740	9740	9740	0
496	20240329	124300	5100560	9740	9740	9740	9740	0
497	20240329	124200	5100560	9740	9740	9740	9740	0
498	20240329	124100	5100560	9740	9740	9740	9740	0
499	20240329	124000	5100560	9740	9740	9740	9740	0
500	20240329	123900	5100560	9740	9740	9740	9740	0
501	20240329	123800	5100560	9740	9740	9740	9740	0
502	20240329	123700	5100560	9740	9740	9740	9740	0
503	20240329	123600	5100560	9740	9740	9740	9740	0
504	20240329	123500	5100560	9740	9740	9740	9740	0
505	20240329	123400	5100560	9740	9740	9740	9740	0
506	20240329	123300	5100560	9740	9740	9740	9740	0
507	20240329	123200	5100560	9740	9740	9740	9740	0
508	20240329	123100	5100560	9740	9740	9740	9740	0
509	20240329	123000	5100560	9740	9740	9740	9740	0
510	20240329	122900	5100560	9740	9740	9740	9740	0
511	20240329	122800	5100560	9740	9740	9740	9740	0
512	20240329	122700	5100560	9740	9740	9740	9740	0
513	20240329	122600	5100560	9740	9740	9740	9740	0
514	20240329	122500	5100560	9740	9740	9740	9740	0
515	20240329	122400	5100560	9740	9740	9740	9740	0
516	20240329	122300	5100560	9740	9740	9740	9740	0
517	20240329	122200	5100560	9740	9740	9740	9740	0
518	20240329	122100	5100560	9740	9740	9740	9740	0
519	20240329	122000	5100560	9740	9740	9740	9740	0
520	20240329	121900	5100560	9740	9740	9740	9740	0
521	20240329	121800	5100560	9740	9740	9740	9740	0
522	20240329	121700	5100560	9740	9740	9740	9740	0
523	20240329	121600	5100560	9740	9740	9740	9740	0
524	20240329	121500	5100560	9740	9740	9740	9740	0
525	20240329	121400	5100560	9740	9740	9740	9740	0
526	20240329	121300	5100560	9740	9740	9740	9740	0
527	20240329	121200	5100560	9740	9740	9740	9740	0
528	20240329	121100	5100560	9740	9740	9740	9740	0
529	20240329	121000	5100560	9740	9740	9740	9740	0
530	20240329	120900	5100560	9740	9740	9740	9740	0
531	20240329	120800	5100560	9740	9740	9740	9740	0
532	20240329	120700	5100560	9740	9740	9740	9740	0
533	20240329	120600	5100560	9740	9740	9740	9740	0
534	20240329	120500	5100560	9740	9740	9740	9740	0
535	20240329	120400	5100560	9740	9740	9740	9740	0
536	20240329	120300	5100560	9740	9740	9740	9740	0
537	20240329	120200	5100560	9740	9740	9740	9740	0
538	20240329	120100	5100560	9740	9740	9740	9740	0
539	20240329	120000	5100560	9740	9740	9740	9740	0
540	20240329	115900	5100560	9740	9740	9740	9740	0
541	20240329	115800	5100560	9740	9740	9740	9740	0
542	20240329	115700	5100560	9740	9740	9740	9740	0
543	20240329	115600	5100560	9740	9740	9740	9740	0
544	20240329	115500	5100560	9740	9740	9740	9740	0
545	20240329	115400	5100560	9740	9740	9740	9740	0
546	20240329	115300	5100560	9740	9740	9740	9740	0
547	20240329	115200	5100560	9740	9740	9740	9740	0
548	20240329	115100	5100560	9740	9740	9740	9740	0
549	20240329	115000	5100560	9740	9740	9740	9740	0
550	20240329	114900	5100560	9740	9740	9740	9740	0
551	20240329	114800	5100560	9740	9740	9740	9740	1
552	20240329	114700	5090820	9740	9740	9740	9740	0
553	20240329	114600	5090820	9740	9740	9740	9740	0
554	20240329	114500	5090820	9740	9740	9740	9740	0
555	20240329	114400	5090820	9740	9740	9740	9740	0
556	20240329	114300	5090820	9740	9740	9740	9740	0
557	20240329	114200	5090820	9740	9740	9740	9740	0
558	20240329	114100	5090820	9740	9740	9740	9740	0
559	20240329	114000	5090820	9740	9740	9740	9740	0
560	20240329	113900	5090820	9740	9740	9740	9740	0
561	20240329	113800	5090820	9740	9740	9740	9740	0
562	20240329	113700	5090820	9740	9740	9740	9740	0
563	20240329	113600	5090820	9740	9740	9740	9740	0
564	20240329	113500	5090820	9740	9740	9740	9740	0
565	20240329	113400	5090820	9740	9740	9740	9740	0
566	20240329	113300	5090820	9740	9740	9740	9740	0
567	20240329	113200	5090820	9740	9740	9740	9740	0
568	20240329	113100	5090820	9740	9740	9740	9740	0
569	20240329	113000	5090820	9740	9740	9740	9740	0
570	20240329	112900	5090820	9740	9740	9740	9740	0
571	20240329	112800	5090820	9740	9740	9740	9740	0
572	20240329	112700	5090820	9740	9740	9740	9740	0
573	20240329	112600	5090820	9740	9740	9740	9740	0
574	20240329	112500	5090820	9740	9740	9740	9740	0
575	20240329	112400	5090820	9740	9740	9740	9740	0
576	20240329	112300	5090820	9740	9740	9740	9740	0
577	20240329	112200	5090820	9740	9740	9740	9740	0
578	20240329	112100	5090820	9740	9740	9740	9740	0
579	20240329	112000	5090820	9740	9740	9740	9740	0
580	20240329	111900	5090820	9740	9740	9740	9740	0
581	20240329	111800	5090820	9740	9740	9740	9740	0
582	20240329	111700	5090820	9740	9740	9740	9740	0
583	20240329	111600	5090820	9740	9740	9740	9740	0
584	20240329	111500	5090820	9740	9740	9740	9740	0
585	20240329	111400	5090820	9740	9740	9740	9740	0
586	20240329	111300	5090820	9740	9740	9740	9740	0
587	20240329	111200	5090820	9740	9740	9740	9740	0
588	20240329	111100	5090820	9740	9740	9740	9740	0
589	20240329	111000	5090820	9740	9740	9740	9740	0
590	20240329	110900	5090820	9740	9740	9740	9740	0
591	20240329	110800	5090820	9740	9740	9740	9740	0
592	20240329	110700	5090820	9740	9740	9740	9740	0
593	20240329	110600	5090820	9740	9740	9740	9740	0
594	20240329	110500	5090820	9740	9740	9740	9740	0
595	20240329	110400	5090820	9740	9740	9740	9740	0
596	20240329	110300	5090820	9740	9740	9740	9740	0
597	20240329	110200	5090820	9740	9740	9740	9740	0
598	20240329	110100	5090820	9740	9740	9740	9740	0
599	20240329	110000	5090820	9740	9740	9740	9740	11
600	20240329	105900	4983680	9740	9740	9740	9740	0
601	20240329	105800	4983680	9740	9740	9740	9740	0
602	20240329	105700	4983680	9740	9740	9740	9740	0
603	20240329	105600	4983680	9740	9740	9740	9740	4
604	20240329	105500	4944720	9740	9740	9740	9740	0
605	20240329	105400	4944720	9740	9740	9740	9740	0
606	20240329	105300	4944720	9740	9740	9740	9740	10
607	20240329	105200	4847320	9740	9740	9740	9740	0
608	20240329	105100	4847320	9740	9740	9740	9740	0
609	20240329	105000	4847320	9740	9740	9740	9740	0
610	20240329	104900	4847320	9740	9740	9740	9740	0
611	20240329	104800	4847320	9740	9740	9740	9740	0
612	20240329	104700	4847320	9740	9740	9740	9740	0
613	20240329	104600	4847320	9740	9740	9740	9740	12
614	20240329	104500	4730440	9740	9740	9740	9740	0
615	20240329	104400	4730440	9740	9740	9740	9740	0
616	20240329	104300	4730440	9740	9740	9740	9740	20
617	20240329	104200	4535640	9730	9730	9730	9730	8
618	20240329	104100	4457800	9740	9740	9740	9740	0
619	20240329	104000	4457800	9740	9740	9740	9740	21
620	20240329	103900	4253260	9740	9740	9740	9740	0
621	20240329	103800	4253260	9740	9740	9740	9740	0
622	20240329	103700	4253260	9740	9740	9740	9740	1
623	20240329	103600	4243520	9740	9740	9740	9740	0
624	20240329	103500	4243520	9740	9740	9740	9740	0
625	20240329	103400	4243520	9740	9740	9740	9740	0
626	20240329	103300	4243520	9740	9740	9740	9740	0
627	20240329	103200	4243520	9740	9740	9740	9740	0
628	20240329	103100	4243520	9740	9740	9740	9740	0
629	20240329	103000	4243520	9740	9740	9740	9740	0
630	20240329	102900	4243520	9740	9740	9740	9740	0
631	20240329	102800	4243520	9740	9740	9740	9740	0
632	20240329	102700	4243520	9740	9740	9740	9740	0
633	20240329	102600	4243520	9740	9740	9740	9740	21
634	20240329	102500	4038980	9740	9740	9740	9740	0
635	20240329	102400	4038980	9740	9740	9740	9740	0
636	20240329	102300	4038980	9740	9740	9740	9740	21
637	20240329	102200	3834440	9740	9740	9740	9740	0
638	20240329	102100	3834440	9740	9740	9740	9740	0
639	20240329	102000	3834440	9740	9740	9740	9740	0
640	20240329	101900	3834440	9740	9740	9740	9740	20
641	20240329	101800	3639640	9740	9740	9740	9740	0
642	20240329	101700	3639640	9740	9740	9740	9740	0
643	20240329	101600	3639640	9740	9740	9740	9740	0
644	20240329	101500	3639640	9740	9740	9740	9740	0
645	20240329	101400	3639640	9740	9740	9740	9740	0
646	20240329	101300	3639640	9740	9740	9740	9740	0
647	20240329	101200	3639640	9740	9740	9740	9740	0
648	20240329	101100	3639640	9740	9740	9740	9740	0
649	20240329	101000	3639640	9740	9740	9740	9740	0
650	20240329	100900	3639640	9740	9740	9740	9740	0
651	20240329	100800	3639640	9740	9740	9740	9740	0
652	20240329	100700	3639640	9740	9740	9740	9740	0
653	20240329	100600	3639640	9740	9740	9740	9740	20
654	20240329	100500	3444840	9740	9740	9740	9740	0
655	20240329	100400	3444840	9740	9740	9740	9740	0
656	20240329	100300	3444840	9740	9740	9740	9740	21
657	20240329	100200	3240300	9740	9740	9740	9740	0
658	20240329	100100	3240300	9740	9740	9740	9740	0
659	20240329	100000	3240300	9740	9740	9740	9740	0
660	20240329	095900	3240300	9740	9740	9740	9740	18
661	20240329	095800	3064980	9740	9740	9740	9740	0
662	20240329	095700	3064980	9740	9740	9740	9740	0
663	20240329	095600	3064980	9740	9740	9740	9740	1
664	20240329	095500	3055240	9730	9730	9730	9730	0
665	20240329	095400	3055240	9730	9730	9730	9730	0
666	20240329	095300	3055240	9730	9730	9730	9730	0
667	20240329	095200	3055240	9730	9730	9730	9730	0
668	20240329	095100	3055240	9730	9730	9730	9730	0
669	20240329	095000	3055240	9730	9730	9730	9730	301
670	20240329	094900	126510	9740	9740	9740	9740	0
671	20240329	094800	126510	9740	9740	9740	9740	0
672	20240329	094700	126510	9740	9740	9740	9740	0
673	20240329	094600	126510	9740	9740	9740	9740	0
674	20240329	094500	126510	9740	9740	9740	9740	0
675	20240329	094400	126510	9740	9740	9740	9740	0
676	20240329	094300	126510	9740	9740	9740	9740	0
677	20240329	094200	126510	9740	9740	9740	9740	0
678	20240329	094100	126510	9740	9740	9740	9740	0
679	20240329	094000	126510	9740	9740	9740	9740	0
680	20240329	093900	126510	9740	9740	9740	9740	0
681	20240329	093800	126510	9740	9740	9740	9740	0
682	20240329	093700	126510	9740	9740	9740	9740	0
683	20240329	093600	126510	9740	9740	9740	9740	0
684	20240329	093500	126510	9740	9740	9740	9740	5
685	20240329	093400	77810	9700	9700	9700	9700	0
686	20240329	093300	77810	9700	9700	9700	9700	0
687	20240329	093200	77810	9700	9700	9700	9700	1
688	20240329	093100	68110	9730	9730	9730	9730	0
689	20240329	093000	68110	9730	9730	9730	9730	0
690	20240329	092900	68110	9730	9730	9730	9730	0
691	20240329	092800	68110	9730	9730	9730	9730	7
692	20240329	092700	0	9740	9740	9740	9740	0
693	20240329	092600	0	9740	9740	9740	9740	0
694	20240329	092500	0	9740	9740	9740	9740	0
695	20240329	092400	0	9740	9740	9740	9740	0
696	20240329	092300	0	9740	9740	9740	9740	0
697	20240329	092200	0	9740	9740	9740	9740	0
698	20240329	092100	0	9740	9740	9740	9740	0
699	20240329	092000	0	9740	9740	9740	9740	0
700	20240329	091900	0	9740	9740	9740	9740	0
701	20240329	091800	0	9740	9740	9740	9740	0
702	20240329	091700	0	9740	9740	9740	9740	0
703	20240329	091600	0	9740	9740	9740	9740	0
704	20240329	091500	0	9740	9740	9740	9740	0
705	20240329	091400	0	9740	9740	9740	9740	0
706	20240329	091300	0	9740	9740	9740	9740	0
707	20240329	091200	0	9740	9740	9740	9740	0
708	20240329	091100	0	9740	9740	9740	9740	0
709	20240329	091000	0	9740	9740	9740	9740	0
710	20240329	090900	0	9740	9740	9740	9740	0
711	20240329	090800	0	9740	9740	9740	9740	0
712	20240329	090700	0	9740	9740	9740	9740	0
713	20240329	090600	0	9740	9740	9740	9740	0
714	20240329	090500	0	9740	9740	9740	9740	0
715	20240329	090400	0	9740	9740	9740	9740	0
716	20240329	090300	0	9740	9740	9740	9740	0
717	20240329	090200	0	9740	9740	9740	9740	0
718	20240329	090100	0	9740	9740	9740	9740	0
719	20240329	090000	0	9740	9740	9740	9740	0