KissMeData/095270/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	194300	31104100	5080	5080	5080	5080	130
3	20240326	194200	31104100	5080	5080	5080	5080	0
4	20240326	194100	31104100	5080	5080	5080	5080	0
5	20240326	194000	31104100	5080	5080	5080	5080	0
6	20240326	193900	31104100	5080	5080	5080	5080	0
7	20240326	193800	31104100	5080	5080	5080	5080	0
8	20240326	193700	31104100	5080	5080	5080	5080	0
9	20240326	193600	31104100	5080	5080	5080	5080	0
10	20240326	193500	31104100	5080	5080	5080	5080	0
11	20240326	193400	31104100	5080	5080	5080	5080	0
12	20240326	193300	31104100	5080	5080	5080	5080	0
13	20240326	193200	31104100	5080	5080	5080	5080	0
14	20240326	193100	31104100	5080	5080	5080	5080	0
15	20240326	193000	31104100	5080	5080	5080	5080	0
16	20240326	192900	31104100	5080	5080	5080	5080	0
17	20240326	192800	31104100	5080	5080	5080	5080	0
18	20240326	192700	31104100	5080	5080	5080	5080	0
19	20240326	192600	31104100	5080	5080	5080	5080	0
20	20240326	192500	31104100	5080	5080	5080	5080	0
21	20240326	192400	31104100	5080	5080	5080	5080	0
22	20240326	192300	31104100	5080	5080	5080	5080	0
23	20240326	192200	31104100	5080	5080	5080	5080	0
24	20240326	192100	31104100	5080	5080	5080	5080	0
25	20240326	192000	31104100	5080	5080	5080	5080	0
26	20240326	191900	31104100	5080	5080	5080	5080	0
27	20240326	191800	31104100	5080	5080	5080	5080	0
28	20240326	191700	31104100	5080	5080	5080	5080	0
29	20240326	191600	31104100	5080	5080	5080	5080	0
30	20240326	191500	31104100	5080	5080	5080	5080	0
31	20240326	191400	31104100	5080	5080	5080	5080	0
32	20240326	191300	31104100	5080	5080	5080	5080	130
33	20240326	191200	31104100	5080	5080	5080	5080	0
34	20240326	191100	31104100	5080	5080	5080	5080	0
35	20240326	191000	31104100	5080	5080	5080	5080	0
36	20240326	190900	31104100	5080	5080	5080	5080	0
37	20240326	190800	31104100	5080	5080	5080	5080	0
38	20240326	190700	31104100	5080	5080	5080	5080	0
39	20240326	190600	31104100	5080	5080	5080	5080	0
40	20240326	190500	31104100	5080	5080	5080	5080	0
41	20240326	190400	31104100	5080	5080	5080	5080	0
42	20240326	190300	31104100	5080	5080	5080	5080	0
43	20240326	190200	31104100	5080	5080	5080	5080	0
44	20240326	190100	31104100	5080	5080	5080	5080	0
45	20240326	190000	31104100	5080	5080	5080	5080	0
46	20240326	185900	31104100	5080	5080	5080	5080	0
47	20240326	185800	31104100	5080	5080	5080	5080	0
48	20240326	185700	31104100	5080	5080	5080	5080	0
49	20240326	185600	31104100	5080	5080	5080	5080	0
50	20240326	185500	31104100	5080	5080	5080	5080	0
51	20240326	185400	31104100	5080	5080	5080	5080	0
52	20240326	185300	31104100	5080	5080	5080	5080	0
53	20240326	185200	31104100	5080	5080	5080	5080	0
54	20240326	185100	31104100	5080	5080	5080	5080	0
55	20240326	185000	31104100	5080	5080	5080	5080	0
56	20240326	184900	31104100	5080	5080	5080	5080	0
57	20240326	184800	31104100	5080	5080	5080	5080	0
58	20240326	184700	31104100	5080	5080	5080	5080	0
59	20240326	184600	31104100	5080	5080	5080	5080	0
60	20240326	184500	31104100	5080	5080	5080	5080	0
61	20240326	184400	31104100	5080	5080	5080	5080	0
62	20240326	184300	31104100	5080	5080	5080	5080	130
63	20240326	184200	31104100	5080	5080	5080	5080	0
64	20240326	184100	31104100	5080	5080	5080	5080	0
65	20240326	184000	31104100	5080	5080	5080	5080	0
66	20240326	183900	31104100	5080	5080	5080	5080	0
67	20240326	183800	31104100	5080	5080	5080	5080	0
68	20240326	183700	31104100	5080	5080	5080	5080	0
69	20240326	183600	31104100	5080	5080	5080	5080	0
70	20240326	183500	31104100	5080	5080	5080	5080	0
71	20240326	183400	31104100	5080	5080	5080	5080	0
72	20240326	183300	31104100	5080	5080	5080	5080	0
73	20240326	183200	31104100	5080	5080	5080	5080	0
74	20240326	183100	31104100	5080	5080	5080	5080	0
75	20240326	183000	31104100	5080	5080	5080	5080	0
76	20240326	182900	31104100	5080	5080	5080	5080	0
77	20240326	182800	31104100	5080	5080	5080	5080	0
78	20240326	182700	31104100	5080	5080	5080	5080	0
79	20240326	182600	31104100	5080	5080	5080	5080	0
80	20240326	182500	31104100	5080	5080	5080	5080	0
81	20240326	182400	31104100	5080	5080	5080	5080	0
82	20240326	182300	31104100	5080	5080	5080	5080	0
83	20240326	182200	31104100	5080	5080	5080	5080	0
84	20240326	182100	31104100	5080	5080	5080	5080	0
85	20240326	182000	31104100	5080	5080	5080	5080	0
86	20240326	181900	31104100	5080	5080	5080	5080	0
87	20240326	181800	31104100	5080	5080	5080	5080	0
88	20240326	181700	31104100	5080	5080	5080	5080	0
89	20240326	181600	31104100	5080	5080	5080	5080	0
90	20240326	181500	31104100	5080	5080	5080	5080	0
91	20240326	181400	31104100	5080	5080	5080	5080	0
92	20240326	181300	31104100	5080	5080	5080	5080	130
93	20240326	181200	31104100	5080	5080	5080	5080	0
94	20240326	181100	31104100	5080	5080	5080	5080	0
95	20240326	181000	31104100	5080	5080	5080	5080	0
96	20240326	180900	31104100	5080	5080	5080	5080	0
97	20240326	180800	31104100	5080	5080	5080	5080	0
98	20240326	180700	31104100	5080	5080	5080	5080	0
99	20240326	180600	31104100	5080	5080	5080	5080	0
100	20240326	180500	31104100	5080	5080	5080	5080	0
101	20240326	180400	31104100	5080	5080	5080	5080	0
102	20240326	180300	31104100	5080	5080	5080	5080	0
103	20240326	180200	31104100	5080	5080	5080	5080	0
104	20240326	180100	31104100	5080	5080	5080	5080	0
105	20240326	180000	31104100	5080	5080	5080	5080	0
106	20240326	175900	31104100	5080	5080	5080	5080	0
107	20240326	175800	31104100	5080	5080	5080	5080	0
108	20240326	175700	31104100	5080	5080	5080	5080	0
109	20240326	175600	31104100	5080	5080	5080	5080	0
110	20240326	175500	31104100	5080	5080	5080	5080	0
111	20240326	175400	31104100	5080	5080	5080	5080	0
112	20240326	175300	31104100	5080	5080	5080	5080	0
113	20240326	175200	31104100	5080	5080	5080	5080	0
114	20240326	175100	31104100	5080	5080	5080	5080	0
115	20240326	175000	31104100	5080	5080	5080	5080	0
116	20240326	174900	31104100	5080	5080	5080	5080	0
117	20240326	174800	31104100	5080	5080	5080	5080	0
118	20240326	174700	31104100	5080	5080	5080	5080	0
119	20240326	174600	31104100	5080	5080	5080	5080	0
120	20240326	174500	31104100	5080	5080	5080	5080	0
121	20240326	174400	31104100	5080	5080	5080	5080	0
122	20240326	174300	31104100	5080	5080	5080	5080	130
123	20240326	174200	31104100	5080	5080	5080	5080	0
124	20240326	174100	31104100	5080	5080	5080	5080	0
125	20240326	174000	31104100	5080	5080	5080	5080	0
126	20240326	173900	31104100	5080	5080	5080	5080	0
127	20240326	173800	31104100	5080	5080	5080	5080	0
128	20240326	173700	31104100	5080	5080	5080	5080	0
129	20240326	173600	31104100	5080	5080	5080	5080	0
130	20240326	173500	31104100	5080	5080	5080	5080	0
131	20240326	173400	31104100	5080	5080	5080	5080	0
132	20240326	173300	31104100	5080	5080	5080	5080	0
133	20240326	173200	31104100	5080	5080	5080	5080	0
134	20240326	173100	31104100	5080	5080	5080	5080	0
135	20240326	173000	31104100	5080	5080	5080	5080	0
136	20240326	172900	31104100	5080	5080	5080	5080	0
137	20240326	172800	31104100	5080	5080	5080	5080	0
138	20240326	172700	31104100	5080	5080	5080	5080	0
139	20240326	172600	31104100	5080	5080	5080	5080	0
140	20240326	172500	31104100	5080	5080	5080	5080	0
141	20240326	172400	31104100	5080	5080	5080	5080	0
142	20240326	172300	31104100	5080	5080	5080	5080	0
143	20240326	172200	31104100	5080	5080	5080	5080	0
144	20240326	172100	31104100	5080	5080	5080	5080	0
145	20240326	172000	31104100	5080	5080	5080	5080	0
146	20240326	171900	31104100	5080	5080	5080	5080	0
147	20240326	171800	31104100	5080	5080	5080	5080	0
148	20240326	171700	31104100	5080	5080	5080	5080	0
149	20240326	171600	31104100	5080	5080	5080	5080	0
150	20240326	171500	31104100	5080	5080	5080	5080	0
151	20240326	171400	31104100	5080	5080	5080	5080	0
152	20240326	171300	31104100	5080	5080	5080	5080	130
153	20240326	171200	31104100	5080	5080	5080	5080	0
154	20240326	171100	31104100	5080	5080	5080	5080	0
155	20240326	171000	31104100	5080	5080	5080	5080	0
156	20240326	170900	31104100	5080	5080	5080	5080	0
157	20240326	170800	31104100	5080	5080	5080	5080	0
158	20240326	170700	31104100	5080	5080	5080	5080	0
159	20240326	170600	31104100	5080	5080	5080	5080	0
160	20240326	170500	31104100	5080	5080	5080	5080	0
161	20240326	170400	31104100	5080	5080	5080	5080	0
162	20240326	170300	31104100	5080	5080	5080	5080	0
163	20240326	170200	31104100	5080	5080	5080	5080	0
164	20240326	170100	31104100	5080	5080	5080	5080	0
165	20240326	170000	31104100	5080	5080	5080	5080	0
166	20240326	165900	31104100	5080	5080	5080	5080	0
167	20240326	165800	31104100	5080	5080	5080	5080	0
168	20240326	165700	31104100	5080	5080	5080	5080	0
169	20240326	165600	31104100	5080	5080	5080	5080	0
170	20240326	165500	31104100	5080	5080	5080	5080	0
171	20240326	165400	31104100	5080	5080	5080	5080	0
172	20240326	165300	31104100	5080	5080	5080	5080	0
173	20240326	165200	31104100	5080	5080	5080	5080	0
174	20240326	165100	31104100	5080	5080	5080	5080	0
175	20240326	165000	31104100	5080	5080	5080	5080	0
176	20240326	164900	31104100	5080	5080	5080	5080	0
177	20240326	164800	31104100	5080	5080	5080	5080	0
178	20240326	164700	31104100	5080	5080	5080	5080	0
179	20240326	164600	31104100	5080	5080	5080	5080	0
180	20240326	164500	31104100	5080	5080	5080	5080	0
181	20240326	164400	31104100	5080	5080	5080	5080	0
182	20240326	164300	31104100	5080	5080	5080	5080	130
183	20240326	164200	31104100	5080	5080	5080	5080	0
184	20240326	164100	31104100	5080	5080	5080	5080	0
185	20240326	164000	31104100	5080	5080	5080	5080	0
186	20240326	163900	31104100	5080	5080	5080	5080	0
187	20240326	163800	31104100	5080	5080	5080	5080	0
188	20240326	163700	31104100	5080	5080	5080	5080	0
189	20240326	163600	31104100	5080	5080	5080	5080	0
190	20240326	163500	31104100	5080	5080	5080	5080	0
191	20240326	163400	31104100	5080	5080	5080	5080	0
192	20240326	163300	31104100	5080	5080	5080	5080	0
193	20240326	163200	31104100	5080	5080	5080	5080	0
194	20240326	163100	31104100	5080	5080	5080	5080	0
195	20240326	163000	31104100	5080	5080	5080	5080	0
196	20240326	162900	31104100	5080	5080	5080	5080	0
197	20240326	162800	31104100	5080	5080	5080	5080	0
198	20240326	162700	31104100	5080	5080	5080	5080	0
199	20240326	162600	31104100	5080	5080	5080	5080	0
200	20240326	162500	31104100	5080	5080	5080	5080	0
201	20240326	162400	31104100	5080	5080	5080	5080	0
202	20240326	162300	31104100	5080	5080	5080	5080	0
203	20240326	162200	31104100	5080	5080	5080	5080	0
204	20240326	162100	31104100	5080	5080	5080	5080	0
205	20240326	162000	31104100	5080	5080	5080	5080	0
206	20240326	161900	31104100	5080	5080	5080	5080	0
207	20240326	161800	31104100	5080	5080	5080	5080	0
208	20240326	161700	31104100	5080	5080	5080	5080	0
209	20240326	161600	31104100	5080	5080	5080	5080	0
210	20240326	161500	31104100	5080	5080	5080	5080	0
211	20240326	161400	31104100	5080	5080	5080	5080	0
212	20240326	161300	31104100	5080	5080	5080	5080	130
213	20240326	161200	31104100	5080	5080	5080	5080	0
214	20240326	161100	31104100	5080	5080	5080	5080	0
215	20240326	161000	31104100	5080	5080	5080	5080	0
216	20240326	160900	31104100	5080	5080	5080	5080	0
217	20240326	160800	31104100	5080	5080	5080	5080	0
218	20240326	160700	31104100	5080	5080	5080	5080	0
219	20240326	160600	31104100	5080	5080	5080	5080	0
220	20240326	160500	31104100	5080	5080	5080	5080	0
221	20240326	160400	31104100	5080	5080	5080	5080	0
222	20240326	160300	31104100	5080	5080	5080	5080	0
223	20240326	160200	31104100	5080	5080	5080	5080	0
224	20240326	160100	31104100	5080	5080	5080	5080	0
225	20240326	160000	31104100	5080	5080	5080	5080	0
226	20240326	155900	31104100	5080	5080	5080	5080	0
227	20240326	155800	31104100	5080	5080	5080	5080	0
228	20240326	155700	31104100	5080	5080	5080	5080	0
229	20240326	155600	31104100	5080	5080	5080	5080	0
230	20240326	155500	31104100	5080	5080	5080	5080	0
231	20240326	155400	31104100	5080	5080	5080	5080	0
232	20240326	155300	31104100	5080	5080	5080	5080	0
233	20240326	155200	31104100	5080	5080	5080	5080	0
234	20240326	155100	31104100	5080	5080	5080	5080	0
235	20240326	155000	31104100	5080	5080	5080	5080	0
236	20240326	154900	31104100	5080	5080	5080	5080	0
237	20240326	154800	31104100	5080	5080	5080	5080	0
238	20240326	154700	31104100	5080	5080	5080	5080	0
239	20240326	154600	31104100	5080	5080	5080	5080	0
240	20240326	154500	31104100	5080	5080	5080	5080	0
241	20240326	154400	31104100	5080	5080	5080	5080	0
242	20240326	154300	31104100	5080	5080	5080	5080	130
243	20240326	154200	31104100	5080	5080	5080	5080	0
244	20240326	154100	31104100	5080	5080	5080	5080	0
245	20240326	154000	31104100	5080	5080	5080	5080	0
246	20240326	153900	31104100	5080	5080	5080	5080	0
247	20240326	153800	31104100	5080	5080	5080	5080	0
248	20240326	153700	31104100	5080	5080	5080	5080	0
249	20240326	153600	31104100	5080	5080	5080	5080	0
250	20240326	153500	31104100	5080	5080	5080	5080	0
251	20240326	153400	31104100	5080	5080	5080	5080	0
252	20240326	153300	31104100	5080	5080	5080	5080	0
253	20240326	153200	31104100	5080	5080	5080	5080	0
254	20240326	153100	31104100	5080	5080	5080	5080	0
255	20240326	153000	31104100	5080	5080	5080	5080	130
256	20240326	152900	30443700	5080	5080	5080	5080	0
257	20240326	152800	30443700	5080	5080	5080	5080	0
258	20240326	152700	30443700	5080	5080	5080	5080	0
259	20240326	152600	30443700	5080	5080	5080	5080	0
260	20240326	152500	30443700	5080	5080	5080	5080	0
261	20240326	152400	30443700	5080	5080	5080	5080	0
262	20240326	152300	30443700	5080	5080	5080	5080	0
263	20240326	152200	30443700	5080	5080	5080	5080	0
264	20240326	152100	30443700	5080	5080	5080	5080	0
265	20240326	152000	30443700	5080	5080	5080	5080	0
266	20240326	151900	30443700	5080	5080	5080	5080	0
267	20240326	151800	30443700	5080	5080	5080	5080	0
268	20240326	151700	30443700	5080	5080	5080	5080	0
269	20240326	151600	30443700	5080	5080	5080	5080	500
270	20240326	151500	27903700	5080	5080	5080	5080	0
271	20240326	151400	27903700	5080	5080	5080	5080	0
272	20240326	151300	27903700	5080	5080	5080	5080	11
273	20240326	151200	27847820	5080	5080	5080	5080	0
274	20240326	151100	27847820	5080	5080	5080	5080	0
275	20240326	151000	27847820	5080	5080	5080	5080	0
276	20240326	150900	27847820	5080	5090	5090	5080	111
277	20240326	150800	27282940	5090	5090	5090	5090	0
278	20240326	150700	27282940	5090	5090	5090	5090	0
279	20240326	150600	27282940	5090	5090	5090	5090	0
280	20240326	150500	27282940	5090	5090	5090	5090	0
281	20240326	150400	27282940	5090	5090	5090	5090	0
282	20240326	150300	27282940	5090	5090	5090	5090	0
283	20240326	150200	27282940	5090	5090	5090	5090	0
284	20240326	150100	27282940	5090	5090	5090	5090	0
285	20240326	150000	27282940	5090	5090	5090	5090	0
286	20240326	145900	27282940	5090	5090	5090	5090	0
287	20240326	145800	27282940	5090	5090	5090	5090	0
288	20240326	145700	27282940	5090	5090	5090	5090	0
289	20240326	145600	27282940	5090	5090	5090	5090	2
290	20240326	145500	27272760	5080	5080	5080	5080	0
291	20240326	145400	27272760	5080	5080	5080	5080	0
292	20240326	145300	27272760	5080	5100	5100	5080	222
293	20240326	145200	26141000	5100	5100	5100	5100	0
294	20240326	145100	26141000	5100	5100	5100	5100	0
295	20240326	145000	26141000	5100	5100	5100	5100	0
296	20240326	144900	26141000	5100	5100	5100	5100	0
297	20240326	144800	26141000	5100	5100	5100	5100	0
298	20240326	144700	26141000	5100	5100	5100	5100	0
299	20240326	144600	26141000	5100	5100	5100	5100	2
300	20240326	144500	26130800	5080	5080	5080	5080	0
301	20240326	144400	26130800	5080	5080	5080	5080	0
302	20240326	144300	26130800	5080	5100	5100	5080	56
303	20240326	144200	25845270	5100	5100	5100	5100	2
304	20240326	144100	25835070	5080	5080	5080	5080	0
305	20240326	144000	25835070	5080	5080	5080	5080	0
306	20240326	143900	25835070	5080	5080	5080	5080	0
307	20240326	143800	25835070	5080	5080	5080	5080	10
308	20240326	143700	25784270	5090	5090	5090	5090	89
309	20240326	143600	25331260	5090	5090	5090	5090	0
310	20240326	143500	25331260	5090	5090	5090	5090	0
311	20240326	143400	25331260	5090	5090	5090	5090	0
312	20240326	143300	25331260	5090	5090	5090	5090	0
313	20240326	143200	25331260	5090	5090	5090	5090	0
314	20240326	143100	25331260	5090	5090	5090	5090	2
315	20240326	143000	25321080	5080	5080	5080	5080	0
316	20240326	142900	25321080	5080	5080	5080	5080	0
317	20240326	142800	25321080	5080	5080	5080	5080	0
318	20240326	142700	25321080	5080	5080	5080	5080	0
319	20240326	142600	25321080	5080	5080	5080	5080	11
320	20240326	142500	25265200	5100	5100	5100	5100	0
321	20240326	142400	25265200	5100	5100	5100	5100	0
322	20240326	142300	25265200	5100	5100	5100	5100	2
323	20240326	142200	25255000	5080	5080	5080	5080	0
324	20240326	142100	25255000	5080	5080	5080	5080	0
325	20240326	142000	25255000	5080	5080	5080	5080	0
326	20240326	141900	25255000	5080	5080	5080	5080	0
327	20240326	141800	25255000	5080	5080	5080	5080	0
328	20240326	141700	25255000	5080	5080	5080	5080	0
329	20240326	141600	25255000	5080	5080	5080	5080	0
330	20240326	141500	25255000	5080	5080	5080	5080	0
331	20240326	141400	25255000	5080	5080	5080	5080	0
332	20240326	141300	25255000	5080	5080	5080	5080	0
333	20240326	141200	25255000	5080	5080	5080	5080	1
334	20240326	141100	25249920	5100	5100	5100	5100	0
335	20240326	141000	25249920	5100	5100	5100	5100	0
336	20240326	140900	25249920	5100	5100	5100	5100	0
337	20240326	140800	25249920	5100	5100	5100	5100	0
338	20240326	140700	25249920	5100	5100	5100	5100	0
339	20240326	140600	25249920	5100	5100	5100	5100	0
340	20240326	140500	25249920	5100	5100	5100	5100	0
341	20240326	140400	25249920	5100	5100	5100	5100	0
342	20240326	140300	25249920	5100	5100	5100	5100	0
343	20240326	140200	25249920	5100	5100	5100	5100	0
344	20240326	140100	25249920	5100	5100	5100	5100	0
345	20240326	140000	25249920	5100	5100	5100	5100	0
346	20240326	135900	25249920	5100	5100	5100	5100	0
347	20240326	135800	25249920	5100	5100	5100	5100	0
348	20240326	135700	25249920	5100	5100	5100	5100	0
349	20240326	135600	25249920	5100	5100	5100	5100	0
350	20240326	135500	25249920	5100	5100	5100	5100	0
351	20240326	135400	25249920	5100	5100	5100	5100	0
352	20240326	135300	25249920	5100	5100	5100	5100	0
353	20240326	135200	25249920	5100	5100	5100	5100	0
354	20240326	135100	25249920	5100	5100	5100	5100	0
355	20240326	135000	25249920	5100	5100	5100	5100	0
356	20240326	134900	25249920	5100	5100	5100	5100	0
357	20240326	134800	25249920	5100	5100	5100	5100	0
358	20240326	134700	25249920	5100	5100	5100	5100	0
359	20240326	134600	25249920	5100	5100	5100	5100	0
360	20240326	134500	25249920	5100	5100	5100	5100	0
361	20240326	134400	25249920	5100	5100	5100	5100	0
362	20240326	134300	25249920	5100	5100	5100	5100	0
363	20240326	134200	25249920	5100	5100	5100	5100	0
364	20240326	134100	25249920	5100	5100	5100	5100	0
365	20240326	134000	25249920	5100	5100	5100	5100	0
366	20240326	133900	25249920	5100	5100	5100	5100	0
367	20240326	133800	25249920	5100	5100	5100	5100	0
368	20240326	133700	25249920	5100	5100	5100	5100	0
369	20240326	133600	25249920	5100	5100	5100	5100	0
370	20240326	133500	25249920	5100	5100	5100	5100	0
371	20240326	133400	25249920	5100	5100	5100	5100	0
372	20240326	133300	25249920	5100	5100	5100	5100	0
373	20240326	133200	25249920	5100	5100	5100	5100	0
374	20240326	133100	25249920	5100	5100	5100	5100	0
375	20240326	133000	25249920	5100	5100	5100	5100	0
376	20240326	132900	25249920	5100	5100	5100	5100	0
377	20240326	132800	25249920	5100	5100	5100	5100	0
378	20240326	132700	25249920	5100	5100	5100	5100	0
379	20240326	132600	25249920	5100	5100	5100	5100	0
380	20240326	132500	25249920	5100	5100	5100	5100	0
381	20240326	132400	25249920	5100	5100	5100	5100	0
382	20240326	132300	25249920	5100	5100	5100	5100	0
383	20240326	132200	25249920	5100	5100	5100	5100	0
384	20240326	132100	25249920	5100	5100	5100	5100	0
385	20240326	132000	25249920	5100	5100	5100	5100	0
386	20240326	131900	25249920	5100	5100	5100	5100	0
387	20240326	131800	25249920	5100	5100	5100	5100	0
388	20240326	131700	25249920	5100	5100	5100	5100	0
389	20240326	131600	25249920	5100	5100	5100	5100	0
390	20240326	131500	25249920	5100	5100	5100	5100	0
391	20240326	131400	25249920	5100	5100	5100	5100	0
392	20240326	131300	25249920	5100	5100	5100	5100	0
393	20240326	131200	25249920	5100	5100	5100	5100	0
394	20240326	131100	25249920	5100	5100	5100	5100	0
395	20240326	131000	25249920	5100	5100	5100	5100	0
396	20240326	130900	25249920	5100	5100	5100	5100	0
397	20240326	130800	25249920	5100	5100	5100	5100	0
398	20240326	130700	25249920	5100	5100	5100	5100	0
399	20240326	130600	25249920	5100	5100	5100	5100	0
400	20240326	130500	25249920	5100	5100	5100	5100	0
401	20240326	130400	25249920	5100	5100	5100	5100	0
402	20240326	130300	25249920	5100	5100	5100	5100	0
403	20240326	130200	25249920	5100	5100	5100	5100	0
404	20240326	130100	25249920	5100	5100	5100	5100	0
405	20240326	130000	25249920	5100	5100	5100	5100	0
406	20240326	125900	25249920	5100	5100	5100	5100	0
407	20240326	125800	25249920	5100	5100	5100	5100	238
408	20240326	125700	24036120	5100	5100	5100	5100	0
409	20240326	125600	24036120	5100	5100	5100	5100	0
410	20240326	125500	24036120	5100	5100	5100	5100	0
411	20240326	125400	24036120	5100	5100	5100	5100	0
412	20240326	125300	24036120	5100	5100	5100	5100	0
413	20240326	125200	24036120	5100	5100	5100	5100	0
414	20240326	125100	24036120	5100	5100	5100	5100	0
415	20240326	125000	24036120	5100	5100	5100	5100	0
416	20240326	124900	24036120	5100	5100	5100	5100	0
417	20240326	124800	24036120	5100	5100	5100	5100	0
418	20240326	124700	24036120	5100	5100	5100	5100	0
419	20240326	124600	24036120	5100	5100	5100	5100	0
420	20240326	124500	24036120	5100	5100	5100	5100	0
421	20240326	124400	24036120	5100	5100	5100	5100	0
422	20240326	124300	24036120	5100	5100	5100	5100	0
423	20240326	124200	24036120	5100	5100	5100	5100	1000
424	20240326	124100	18936120	5100	5100	5100	5100	0
425	20240326	124000	18936120	5100	5100	5100	5100	0
426	20240326	123900	18936120	5100	5100	5100	5100	0
427	20240326	123800	18936120	5100	5100	5100	5100	0
428	20240326	123700	18936120	5100	5100	5100	5100	0
429	20240326	123600	18936120	5100	5100	5100	5100	0
430	20240326	123500	18936120	5100	5100	5100	5100	0
431	20240326	123400	18936120	5100	5100	5100	5100	0
432	20240326	123300	18936120	5100	5100	5100	5100	0
433	20240326	123200	18936120	5100	5090	5100	5090	8
434	20240326	123100	18895390	5060	5080	5080	5060	1164
435	20240326	123000	12994490	5080	5080	5080	5080	0
436	20240326	122900	12994490	5080	5080	5080	5080	0
437	20240326	122800	12994490	5080	5080	5080	5080	0
438	20240326	122700	12994490	5080	5080	5080	5080	0
439	20240326	122600	12994490	5080	5080	5080	5080	200
440	20240326	122500	11978490	5090	5090	5090	5090	0
441	20240326	122400	11978490	5090	5090	5090	5090	0
442	20240326	122300	11978490	5090	5090	5090	5090	200
443	20240326	122200	10960490	5090	5090	5090	5090	0
444	20240326	122100	10960490	5090	5090	5090	5090	100
445	20240326	122000	10451490	5090	5090	5090	5090	0
446	20240326	121900	10451490	5090	5090	5090	5090	0
447	20240326	121800	10451490	5090	5090	5090	5090	0
448	20240326	121700	10451490	5090	5090	5090	5090	0
449	20240326	121600	10451490	5090	5090	5090	5090	0
450	20240326	121500	10451490	5090	5090	5090	5090	0
451	20240326	121400	10451490	5090	5090	5090	5090	0
452	20240326	121300	10451490	5090	5090	5090	5090	0
453	20240326	121200	10451490	5090	5090	5090	5090	0
454	20240326	121100	10451490	5090	5090	5090	5090	0
455	20240326	121000	10451490	5090	5090	5090	5090	0
456	20240326	120900	10451490	5090	5090	5090	5090	0
457	20240326	120800	10451490	5090	5090	5090	5090	0
458	20240326	120700	10451490	5090	5090	5090	5090	0
459	20240326	120600	10451490	5090	5090	5090	5090	0
460	20240326	120500	10451490	5090	5090	5090	5090	0
461	20240326	120400	10451490	5090	5090	5090	5090	100
462	20240326	120300	9942490	5090	5090	5090	5090	0
463	20240326	120200	9942490	5090	5090	5090	5090	0
464	20240326	120100	9942490	5090	5090	5090	5090	0
465	20240326	120000	9942490	5090	5090	5090	5090	0
466	20240326	115900	9942490	5090	5090	5090	5090	0
467	20240326	115800	9942490	5090	5090	5090	5090	0
468	20240326	115700	9942490	5090	5090	5090	5090	0
469	20240326	115600	9942490	5090	5090	5090	5090	0
470	20240326	115500	9942490	5090	5090	5090	5090	0
471	20240326	115400	9942490	5090	5090	5090	5090	0
472	20240326	115300	9942490	5090	5090	5090	5090	0
473	20240326	115200	9942490	5090	5090	5090	5090	0
474	20240326	115100	9942490	5090	5090	5090	5090	0
475	20240326	115000	9942490	5090	5090	5090	5090	0
476	20240326	114900	9942490	5090	5090	5090	5090	0
477	20240326	114800	9942490	5090	5090	5090	5090	0
478	20240326	114700	9942490	5090	5090	5090	5090	0
479	20240326	114600	9942490	5090	5090	5090	5090	0
480	20240326	114500	9942490	5090	5090	5090	5090	0
481	20240326	114400	9942490	5090	5090	5090	5090	0
482	20240326	114300	9942490	5090	5080	5090	5080	2
483	20240326	114200	9932320	5090	5090	5090	5090	0
484	20240326	114100	9932320	5090	5090	5090	5090	0
485	20240326	114000	9932320	5090	5090	5090	5090	0
486	20240326	113900	9932320	5090	5090	5090	5090	0
487	20240326	113800	9932320	5090	5090	5090	5090	0
488	20240326	113700	9932320	5090	5090	5090	5090	0
489	20240326	113600	9932320	5090	5090	5090	5090	0
490	20240326	113500	9932320	5090	5090	5090	5090	0
491	20240326	113400	9932320	5090	5090	5090	5090	0
492	20240326	113300	9932320	5090	5080	5090	5080	2
493	20240326	113200	9922150	5060	5060	5060	5060	0
494	20240326	113100	9922150	5060	5060	5060	5060	0
495	20240326	113000	9922150	5060	5060	5060	5060	0
496	20240326	112900	9922150	5060	5060	5060	5060	0
497	20240326	112800	9922150	5060	5060	5060	5060	0
498	20240326	112700	9922150	5060	5080	5080	5060	50
499	20240326	112600	9668330	5080	5080	5080	5080	0
500	20240326	112500	9668330	5080	5070	5080	5070	59
501	20240326	112400	9368620	5080	5080	5080	5080	0
502	20240326	112300	9368620	5080	5080	5080	5080	4
503	20240326	112200	9348300	5080	5080	5080	5080	0
504	20240326	112100	9348300	5080	5080	5080	5080	0
505	20240326	112000	9348300	5080	5080	5080	5080	0
506	20240326	111900	9348300	5080	5080	5080	5080	0
507	20240326	111800	9348300	5080	5070	5080	5070	3
508	20240326	111700	9333080	5060	5060	5060	5060	0
509	20240326	111600	9333080	5060	5060	5060	5060	50
510	20240326	111500	9080080	5060	5060	5060	5060	0
511	20240326	111400	9080080	5060	5060	5060	5060	0
512	20240326	111300	9080080	5060	5060	5060	5060	0
513	20240326	111200	9080080	5060	5060	5060	5060	0
514	20240326	111100	9080080	5060	5060	5060	5060	0
515	20240326	111000	9080080	5060	5060	5060	5060	0
516	20240326	110900	9080080	5060	5060	5060	5060	0
517	20240326	110800	9080080	5060	5060	5060	5060	0
518	20240326	110700	9080080	5060	5060	5060	5060	0
519	20240326	110600	9080080	5060	5060	5060	5060	42
520	20240326	110500	8867560	5050	5050	5050	5050	0
521	20240326	110400	8867560	5050	5050	5050	5050	0
522	20240326	110300	8867560	5050	5050	5050	5050	0
523	20240326	110200	8867560	5050	5050	5050	5050	0
524	20240326	110100	8867560	5050	5050	5050	5050	0
525	20240326	110000	8867560	5050	5050	5050	5050	0
526	20240326	105900	8867560	5050	5050	5050	5050	120
527	20240326	105800	8261560	5060	5060	5060	5060	0
528	20240326	105700	8261560	5060	5060	5060	5060	0
529	20240326	105600	8261560	5060	5060	5060	5060	0
530	20240326	105500	8261560	5060	5060	5060	5060	0
531	20240326	105400	8261560	5060	5060	5060	5060	0
532	20240326	105300	8261560	5060	5060	5060	5060	0
533	20240326	105200	8261560	5060	5060	5060	5060	0
534	20240326	105100	8261560	5060	5060	5060	5060	0
535	20240326	105000	8261560	5060	5060	5060	5060	0
536	20240326	104900	8261560	5060	5060	5060	5060	0
537	20240326	104800	8261560	5060	5060	5060	5060	0
538	20240326	104700	8261560	5060	5060	5060	5060	0
539	20240326	104600	8261560	5060	5060	5060	5060	0
540	20240326	104500	8261560	5060	5060	5060	5060	0
541	20240326	104400	8261560	5060	5060	5060	5060	0
542	20240326	104300	8261560	5060	5060	5060	5060	0
543	20240326	104200	8261560	5060	5060	5060	5060	0
544	20240326	104100	8261560	5060	5060	5060	5060	0
545	20240326	104000	8261560	5060	5060	5060	5060	0
546	20240326	103900	8261560	5060	5060	5060	5060	0
547	20240326	103800	8261560	5060	5060	5060	5060	1
548	20240326	103700	8256500	5050	5050	5050	5050	0
549	20240326	103600	8256500	5050	5050	5050	5050	0
550	20240326	103500	8256500	5050	5050	5050	5050	2
551	20240326	103400	8246400	5060	5060	5060	5060	0
552	20240326	103300	8246400	5060	5060	5060	5060	0
553	20240326	103200	8246400	5060	5060	5060	5060	0
554	20240326	103100	8246400	5060	5060	5060	5060	0
555	20240326	103000	8246400	5060	5060	5060	5060	0
556	20240326	102900	8246400	5060	5060	5060	5060	0
557	20240326	102800	8246400	5060	5060	5060	5060	0
558	20240326	102700	8246400	5060	5060	5060	5060	0
559	20240326	102600	8246400	5060	5060	5060	5060	0
560	20240326	102500	8246400	5060	5060	5060	5060	0
561	20240326	102400	8246400	5060	5060	5060	5060	0
562	20240326	102300	8246400	5060	5060	5060	5060	0
563	20240326	102200	8246400	5060	5060	5060	5060	0
564	20240326	102100	8246400	5060	5060	5060	5060	0
565	20240326	102000	8246400	5060	5060	5060	5060	0
566	20240326	101900	8246400	5060	5060	5060	5060	0
567	20240326	101800	8246400	5060	5060	5060	5060	0
568	20240326	101700	8246400	5060	5060	5060	5060	0
569	20240326	101600	8246400	5060	5060	5060	5060	0
570	20240326	101500	8246400	5060	5060	5060	5060	0
571	20240326	101400	8246400	5060	5060	5060	5060	0
572	20240326	101300	8246400	5060	5060	5060	5060	0
573	20240326	101200	8246400	5060	5060	5060	5060	0
574	20240326	101100	8246400	5060	5060	5060	5060	0
575	20240326	101000	8246400	5060	5060	5060	5060	2
576	20240326	100900	8236280	5030	5030	5030	5030	0
577	20240326	100800	8236280	5030	5030	5030	5030	0
578	20240326	100700	8236280	5030	5030	5030	5030	5
579	20240326	100600	8211130	5030	5030	5030	5030	16
580	20240326	100500	8130650	5030	5030	5030	5030	6
581	20240326	100400	8100470	5030	5030	5030	5030	507
582	20240326	100300	5550260	5030	5030	5030	5030	9
583	20240326	100200	5504990	5030	5030	5030	5030	0
584	20240326	100100	5504990	5030	5030	5030	5030	0
585	20240326	100000	5504990	5030	5030	5030	5030	9
586	20240326	095900	5459720	5080	5080	5080	5080	0
587	20240326	095800	5459720	5080	5080	5080	5080	0
588	20240326	095700	5459720	5080	5080	5080	5080	0
589	20240326	095600	5459720	5080	5080	5080	5080	1
590	20240326	095500	5454640	5080	5040	5080	5040	4
591	20240326	095400	5434400	5070	5070	5070	5070	0
592	20240326	095300	5434400	5070	5070	5070	5070	0
593	20240326	095200	5434400	5070	5070	5070	5070	1
594	20240326	095100	5429330	5040	5040	5040	5040	0
595	20240326	095000	5429330	5040	5040	5040	5040	0
596	20240326	094900	5429330	5040	5040	5040	5040	9
597	20240326	094800	5383970	5030	5030	5030	5030	0
598	20240326	094700	5383970	5030	5030	5030	5030	0
599	20240326	094600	5383970	5030	5050	5050	5030	47
600	20240326	094500	5146640	5040	5040	5040	5040	0
601	20240326	094400	5146640	5040	5040	5040	5040	0
602	20240326	094300	5146640	5040	5040	5040	5040	3
603	20240326	094200	5131520	5040	5040	5040	5040	0
604	20240326	094100	5131520	5040	5040	5040	5040	0
605	20240326	094000	5131520	5040	5040	5040	5040	2
606	20240326	093900	5121440	5050	5050	5050	5050	0
607	20240326	093800	5121440	5050	5050	5050	5050	4
608	20240326	093700	5101240	5050	5040	5050	5040	19
609	20240326	093600	5005440	5030	5030	5030	5030	0
610	20240326	093500	5005440	5030	5030	5030	5030	100
611	20240326	093400	4502440	5030	5030	5030	5030	0
612	20240326	093300	4502440	5030	5030	5030	5030	0
613	20240326	093200	4502440	5030	5030	5030	5030	1
614	20240326	093100	4497410	5020	5020	5020	5020	1
615	20240326	093000	4492390	5040	5040	5040	5040	0
616	20240326	092900	4492390	5040	5040	5040	5040	10
617	20240326	092800	4441990	5040	5040	5040	5040	1
618	20240326	092700	4436950	5010	5010	5010	5010	9
619	20240326	092600	4391860	5000	5000	5000	5000	0
620	20240326	092500	4391860	5000	5000	5000	5000	0
621	20240326	092400	4391860	5000	5010	5010	5000	9
622	20240326	092300	4346840	5010	5010	5010	5010	9
623	20240326	092200	4301750	5010	5010	5010	5010	58
624	20240326	092100	4011170	5010	5020	5020	5010	400
625	20240326	092000	2007160	5010	5010	5010	5010	13
626	20240326	091900	1942030	5010	5040	5040	5010	103
627	20240326	091800	1425970	5030	5040	5040	5030	25
628	20240326	091700	1300180	5040	5040	5040	5040	0
629	20240326	091600	1300180	5040	5040	5040	5040	2
630	20240326	091500	1290100	5050	5050	5050	5050	7
631	20240326	091400	1254750	5050	5050	5050	5050	0
632	20240326	091300	1254750	5050	5060	5060	5050	4
633	20240326	091200	1234540	5040	5040	5040	5040	9
634	20240326	091100	1189180	5040	5040	5040	5040	85
635	20240326	091000	760780	5040	5040	5040	5040	16
636	20240326	090900	680140	5010	5010	5010	5010	0
637	20240326	090800	680140	5010	5010	5010	5010	0
638	20240326	090700	680140	5010	5010	5010	5010	9
639	20240326	090600	635050	5130	5130	5130	5130	0
640	20240326	090500	635050	5130	5130	5130	5130	0
641	20240326	090400	635050	5130	5130	5130	5130	0
642	20240326	090300	635050	5130	5130	5130	5130	0
643	20240326	090200	635050	5130	5130	5130	5130	0
644	20240326	090100	635050	5130	5130	5130	5130	0
645	20240326	090000	635050	5130	4960	5130	4960	128