KissMeData/021040/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	185900	10200075	4135	4135	4135	4135	15
3	20240327	185800	10200075	4135	4135	4135	4135	0
4	20240327	185700	10200075	4135	4135	4135	4135	0
5	20240327	185600	10200075	4135	4135	4135	4135	0
6	20240327	185500	10200075	4135	4135	4135	4135	0
7	20240327	185400	10200075	4135	4135	4135	4135	0
8	20240327	185300	10200075	4135	4135	4135	4135	0
9	20240327	185200	10200075	4135	4135	4135	4135	0
10	20240327	185100	10200075	4135	4135	4135	4135	0
11	20240327	185000	10200075	4135	4135	4135	4135	0
12	20240327	184900	10200075	4135	4135	4135	4135	0
13	20240327	184800	10200075	4135	4135	4135	4135	0
14	20240327	184700	10200075	4135	4135	4135	4135	0
15	20240327	184600	10200075	4135	4135	4135	4135	0
16	20240327	184500	10200075	4135	4135	4135	4135	0
17	20240327	184400	10200075	4135	4135	4135	4135	0
18	20240327	184300	10200075	4135	4135	4135	4135	0
19	20240327	184200	10200075	4135	4135	4135	4135	0
20	20240327	184100	10200075	4135	4135	4135	4135	0
21	20240327	184000	10200075	4135	4135	4135	4135	0
22	20240327	183900	10200075	4135	4135	4135	4135	0
23	20240327	183800	10200075	4135	4135	4135	4135	0
24	20240327	183700	10200075	4135	4135	4135	4135	0
25	20240327	183600	10200075	4135	4135	4135	4135	0
26	20240327	183500	10200075	4135	4135	4135	4135	0
27	20240327	183400	10200075	4135	4135	4135	4135	0
28	20240327	183300	10200075	4135	4135	4135	4135	0
29	20240327	183200	10200075	4135	4135	4135	4135	0
30	20240327	183100	10200075	4135	4135	4135	4135	0
31	20240327	183000	10200075	4135	4135	4135	4135	0
32	20240327	182900	10200075	4135	4135	4135	4135	15
33	20240327	182800	10200075	4135	4135	4135	4135	0
34	20240327	182700	10200075	4135	4135	4135	4135	0
35	20240327	182600	10200075	4135	4135	4135	4135	0
36	20240327	182500	10200075	4135	4135	4135	4135	0
37	20240327	182400	10200075	4135	4135	4135	4135	0
38	20240327	182300	10200075	4135	4135	4135	4135	0
39	20240327	182200	10200075	4135	4135	4135	4135	0
40	20240327	182100	10200075	4135	4135	4135	4135	0
41	20240327	182000	10200075	4135	4135	4135	4135	0
42	20240327	181900	10200075	4135	4135	4135	4135	0
43	20240327	181800	10200075	4135	4135	4135	4135	0
44	20240327	181700	10200075	4135	4135	4135	4135	0
45	20240327	181600	10200075	4135	4135	4135	4135	0
46	20240327	181500	10200075	4135	4135	4135	4135	0
47	20240327	181400	10200075	4135	4135	4135	4135	0
48	20240327	181300	10200075	4135	4135	4135	4135	0
49	20240327	181200	10200075	4135	4135	4135	4135	0
50	20240327	181100	10200075	4135	4135	4135	4135	0
51	20240327	181000	10200075	4135	4135	4135	4135	0
52	20240327	180900	10200075	4135	4135	4135	4135	0
53	20240327	180800	10200075	4135	4135	4135	4135	0
54	20240327	180700	10200075	4135	4135	4135	4135	0
55	20240327	180600	10200075	4135	4135	4135	4135	0
56	20240327	180500	10200075	4135	4135	4135	4135	0
57	20240327	180400	10200075	4135	4135	4135	4135	0
58	20240327	180300	10200075	4135	4135	4135	4135	0
59	20240327	180200	10200075	4135	4135	4135	4135	0
60	20240327	180100	10200075	4135	4135	4135	4135	0
61	20240327	180000	10200075	4135	4135	4135	4135	0
62	20240327	175900	10200075	4135	4135	4135	4135	15
63	20240327	175800	10200075	4135	4135	4135	4135	0
64	20240327	175700	10200075	4135	4135	4135	4135	0
65	20240327	175600	10200075	4135	4135	4135	4135	0
66	20240327	175500	10200075	4135	4135	4135	4135	0
67	20240327	175400	10200075	4135	4135	4135	4135	0
68	20240327	175300	10200075	4135	4135	4135	4135	0
69	20240327	175200	10200075	4135	4135	4135	4135	0
70	20240327	175100	10200075	4135	4135	4135	4135	0
71	20240327	175000	10200075	4135	4135	4135	4135	0
72	20240327	174900	10200075	4135	4135	4135	4135	0
73	20240327	174800	10200075	4135	4135	4135	4135	0
74	20240327	174700	10200075	4135	4135	4135	4135	0
75	20240327	174600	10200075	4135	4135	4135	4135	0
76	20240327	174500	10200075	4135	4135	4135	4135	0
77	20240327	174400	10200075	4135	4135	4135	4135	0
78	20240327	174300	10200075	4135	4135	4135	4135	0
79	20240327	174200	10200075	4135	4135	4135	4135	0
80	20240327	174100	10200075	4135	4135	4135	4135	0
81	20240327	174000	10200075	4135	4135	4135	4135	0
82	20240327	173900	10200075	4135	4135	4135	4135	0
83	20240327	173800	10200075	4135	4135	4135	4135	0
84	20240327	173700	10200075	4135	4135	4135	4135	0
85	20240327	173600	10200075	4135	4135	4135	4135	0
86	20240327	173500	10200075	4135	4135	4135	4135	0
87	20240327	173400	10200075	4135	4135	4135	4135	0
88	20240327	173300	10200075	4135	4135	4135	4135	0
89	20240327	173200	10200075	4135	4135	4135	4135	0
90	20240327	173100	10200075	4135	4135	4135	4135	0
91	20240327	173000	10200075	4135	4135	4135	4135	0
92	20240327	172900	10200075	4135	4135	4135	4135	15
93	20240327	172800	10200075	4135	4135	4135	4135	0
94	20240327	172700	10200075	4135	4135	4135	4135	0
95	20240327	172600	10200075	4135	4135	4135	4135	0
96	20240327	172500	10200075	4135	4135	4135	4135	0
97	20240327	172400	10200075	4135	4135	4135	4135	0
98	20240327	172300	10200075	4135	4135	4135	4135	0
99	20240327	172200	10200075	4135	4135	4135	4135	0
100	20240327	172100	10200075	4135	4135	4135	4135	0
101	20240327	172000	10200075	4135	4135	4135	4135	0
102	20240327	171900	10200075	4135	4135	4135	4135	0
103	20240327	171800	10200075	4135	4135	4135	4135	0
104	20240327	171700	10200075	4135	4135	4135	4135	0
105	20240327	171600	10200075	4135	4135	4135	4135	0
106	20240327	171500	10200075	4135	4135	4135	4135	0
107	20240327	171400	10200075	4135	4135	4135	4135	0
108	20240327	171300	10200075	4135	4135	4135	4135	0
109	20240327	171200	10200075	4135	4135	4135	4135	0
110	20240327	171100	10200075	4135	4135	4135	4135	0
111	20240327	171000	10200075	4135	4135	4135	4135	0
112	20240327	170900	10200075	4135	4135	4135	4135	0
113	20240327	170800	10200075	4135	4135	4135	4135	0
114	20240327	170700	10200075	4135	4135	4135	4135	0
115	20240327	170600	10200075	4135	4135	4135	4135	0
116	20240327	170500	10200075	4135	4135	4135	4135	0
117	20240327	170400	10200075	4135	4135	4135	4135	0
118	20240327	170300	10200075	4135	4135	4135	4135	0
119	20240327	170200	10200075	4135	4135	4135	4135	0
120	20240327	170100	10200075	4135	4135	4135	4135	0
121	20240327	170000	10200075	4135	4135	4135	4135	0
122	20240327	165900	10200075	4135	4135	4135	4135	15
123	20240327	165800	10200075	4135	4135	4135	4135	0
124	20240327	165700	10200075	4135	4135	4135	4135	0
125	20240327	165600	10200075	4135	4135	4135	4135	0
126	20240327	165500	10200075	4135	4135	4135	4135	0
127	20240327	165400	10200075	4135	4135	4135	4135	0
128	20240327	165300	10200075	4135	4135	4135	4135	0
129	20240327	165200	10200075	4135	4135	4135	4135	0
130	20240327	165100	10200075	4135	4135	4135	4135	0
131	20240327	165000	10200075	4135	4135	4135	4135	0
132	20240327	164900	10200075	4135	4135	4135	4135	0
133	20240327	164800	10200075	4135	4135	4135	4135	0
134	20240327	164700	10200075	4135	4135	4135	4135	0
135	20240327	164600	10200075	4135	4135	4135	4135	0
136	20240327	164500	10200075	4135	4135	4135	4135	0
137	20240327	164400	10200075	4135	4135	4135	4135	0
138	20240327	164300	10200075	4135	4135	4135	4135	0
139	20240327	164200	10200075	4135	4135	4135	4135	0
140	20240327	164100	10200075	4135	4135	4135	4135	0
141	20240327	164000	10200075	4135	4135	4135	4135	0
142	20240327	163900	10200075	4135	4135	4135	4135	0
143	20240327	163800	10200075	4135	4135	4135	4135	0
144	20240327	163700	10200075	4135	4135	4135	4135	0
145	20240327	163600	10200075	4135	4135	4135	4135	0
146	20240327	163500	10200075	4135	4135	4135	4135	0
147	20240327	163400	10200075	4135	4135	4135	4135	0
148	20240327	163300	10200075	4135	4135	4135	4135	0
149	20240327	163200	10200075	4135	4135	4135	4135	0
150	20240327	163100	10200075	4135	4135	4135	4135	0
151	20240327	163000	10200075	4135	4135	4135	4135	0
152	20240327	162900	10200075	4135	4135	4135	4135	15
153	20240327	162800	10200075	4135	4135	4135	4135	0
154	20240327	162700	10200075	4135	4135	4135	4135	0
155	20240327	162600	10200075	4135	4135	4135	4135	0
156	20240327	162500	10200075	4135	4135	4135	4135	0
157	20240327	162400	10200075	4135	4135	4135	4135	0
158	20240327	162300	10200075	4135	4135	4135	4135	0
159	20240327	162200	10200075	4135	4135	4135	4135	0
160	20240327	162100	10200075	4135	4135	4135	4135	0
161	20240327	162000	10200075	4135	4135	4135	4135	0
162	20240327	161900	10200075	4135	4135	4135	4135	0
163	20240327	161800	10200075	4135	4135	4135	4135	0
164	20240327	161700	10200075	4135	4135	4135	4135	0
165	20240327	161600	10200075	4135	4135	4135	4135	0
166	20240327	161500	10200075	4135	4135	4135	4135	0
167	20240327	161400	10200075	4135	4135	4135	4135	0
168	20240327	161300	10200075	4135	4135	4135	4135	0
169	20240327	161200	10200075	4135	4135	4135	4135	0
170	20240327	161100	10200075	4135	4135	4135	4135	0
171	20240327	161000	10200075	4135	4135	4135	4135	0
172	20240327	160900	10200075	4135	4135	4135	4135	0
173	20240327	160800	10200075	4135	4135	4135	4135	0
174	20240327	160700	10200075	4135	4135	4135	4135	0
175	20240327	160600	10200075	4135	4135	4135	4135	0
176	20240327	160500	10200075	4135	4135	4135	4135	0
177	20240327	160400	10200075	4135	4135	4135	4135	0
178	20240327	160300	10200075	4135	4135	4135	4135	0
179	20240327	160200	10200075	4135	4135	4135	4135	0
180	20240327	160100	10200075	4135	4135	4135	4135	0
181	20240327	160000	10200075	4135	4135	4135	4135	0
182	20240327	155900	10200075	4135	4135	4135	4135	15
183	20240327	155800	10200075	4135	4135	4135	4135	0
184	20240327	155700	10200075	4135	4135	4135	4135	0
185	20240327	155600	10200075	4135	4135	4135	4135	0
186	20240327	155500	10200075	4135	4135	4135	4135	0
187	20240327	155400	10200075	4135	4135	4135	4135	0
188	20240327	155300	10200075	4135	4135	4135	4135	0
189	20240327	155200	10200075	4135	4135	4135	4135	0
190	20240327	155100	10200075	4135	4135	4135	4135	0
191	20240327	155000	10200075	4135	4135	4135	4135	0
192	20240327	154900	10200075	4135	4135	4135	4135	0
193	20240327	154800	10200075	4135	4135	4135	4135	0
194	20240327	154700	10200075	4135	4135	4135	4135	0
195	20240327	154600	10200075	4135	4135	4135	4135	0
196	20240327	154500	10200075	4135	4135	4135	4135	0
197	20240327	154400	10200075	4135	4135	4135	4135	0
198	20240327	154300	10200075	4135	4135	4135	4135	0
199	20240327	154200	10200075	4135	4135	4135	4135	0
200	20240327	154100	10200075	4135	4135	4135	4135	0
201	20240327	154000	10200075	4135	4135	4135	4135	0
202	20240327	153900	10200075	4135	4135	4135	4135	0
203	20240327	153800	10200075	4135	4135	4135	4135	0
204	20240327	153700	10200075	4135	4135	4135	4135	0
205	20240327	153600	10200075	4135	4135	4135	4135	0
206	20240327	153500	10200075	4135	4135	4135	4135	0
207	20240327	153400	10200075	4135	4135	4135	4135	0
208	20240327	153300	10200075	4135	4135	4135	4135	0
209	20240327	153200	10200075	4135	4135	4135	4135	0
210	20240327	153100	10200075	4135	4135	4135	4135	0
211	20240327	153000	10200075	4135	4135	4135	4135	15
212	20240327	152900	10138050	4135	4135	4135	4135	0
213	20240327	152800	10138050	4135	4135	4135	4135	0
214	20240327	152700	10138050	4135	4135	4135	4135	0
215	20240327	152600	10138050	4135	4135	4135	4135	0
216	20240327	152500	10138050	4135	4135	4135	4135	0
217	20240327	152400	10138050	4135	4135	4135	4135	0
218	20240327	152300	10138050	4135	4135	4135	4135	0
219	20240327	152200	10138050	4135	4135	4135	4135	0
220	20240327	152100	10138050	4135	4135	4135	4135	0
221	20240327	152000	10138050	4135	4135	4135	4135	0
222	20240327	151900	10138050	4135	4135	4135	4135	0
223	20240327	151800	10138050	4135	4135	4135	4135	0
224	20240327	151700	10138050	4135	4135	4135	4135	0
225	20240327	151600	10138050	4135	4135	4135	4135	0
226	20240327	151500	10138050	4135	4135	4135	4135	0
227	20240327	151400	10138050	4135	4135	4135	4135	0
228	20240327	151300	10138050	4135	4135	4135	4135	10
229	20240327	151200	10096700	4135	4135	4135	4135	0
230	20240327	151100	10096700	4135	4135	4135	4135	10
231	20240327	151000	10055350	4135	4135	4135	4135	0
232	20240327	150900	10055350	4135	4135	4135	4135	0
233	20240327	150800	10055350	4135	4135	4135	4135	10
234	20240327	150700	10014000	4135	4135	4135	4135	0
235	20240327	150600	10014000	4135	4135	4135	4135	0
236	20240327	150500	10014000	4135	4135	4135	4135	0
237	20240327	150400	10014000	4135	4135	4135	4135	0
238	20240327	150300	10014000	4135	4135	4135	4135	0
239	20240327	150200	10014000	4135	4135	4135	4135	0
240	20240327	150100	10014000	4135	4135	4135	4135	9
241	20240327	150000	9976785	4130	4130	4130	4130	0
242	20240327	145900	9976785	4130	4130	4130	4130	0
243	20240327	145800	9976785	4130	4130	4130	4130	300
244	20240327	145700	8737785	4135	4135	4135	4135	0
245	20240327	145600	8737785	4135	4135	4135	4135	0
246	20240327	145500	8737785	4135	4135	4135	4135	0
247	20240327	145400	8737785	4135	4135	4135	4135	0
248	20240327	145300	8737785	4135	4135	4135	4135	0
249	20240327	145200	8737785	4135	4135	4135	4135	0
250	20240327	145100	8737785	4135	4135	4135	4135	0
251	20240327	145000	8737785	4135	4135	4135	4135	0
252	20240327	144900	8737785	4135	4135	4135	4135	0
253	20240327	144800	8737785	4135	4135	4135	4135	0
254	20240327	144700	8737785	4135	4135	4135	4135	0
255	20240327	144600	8737785	4135	4135	4135	4135	0
256	20240327	144500	8737785	4135	4135	4135	4135	0
257	20240327	144400	8737785	4135	4135	4135	4135	0
258	20240327	144300	8737785	4135	4135	4135	4135	9
259	20240327	144200	8700570	4130	4130	4130	4130	0
260	20240327	144100	8700570	4130	4130	4130	4130	6
261	20240327	144000	8675790	4135	4135	4135	4135	0
262	20240327	143900	8675790	4135	4135	4135	4135	0
263	20240327	143800	8675790	4135	4135	4135	4135	0
264	20240327	143700	8675790	4135	4135	4135	4135	0
265	20240327	143600	8675790	4135	4135	4135	4135	0
266	20240327	143500	8675790	4135	4135	4135	4135	0
267	20240327	143400	8675790	4135	4135	4135	4135	0
268	20240327	143300	8675790	4135	4135	4135	4135	0
269	20240327	143200	8675790	4135	4135	4135	4135	0
270	20240327	143100	8675790	4135	4135	4135	4135	0
271	20240327	143000	8675790	4135	4135	4135	4135	0
272	20240327	142900	8675790	4135	4135	4135	4135	0
273	20240327	142800	8675790	4135	4135	4135	4135	0
274	20240327	142700	8675790	4135	4135	4135	4135	0
275	20240327	142600	8675790	4135	4135	4135	4135	0
276	20240327	142500	8675790	4135	4135	4135	4135	0
277	20240327	142400	8675790	4135	4135	4135	4135	0
278	20240327	142300	8675790	4135	4135	4135	4135	0
279	20240327	142200	8675790	4135	4135	4135	4135	0
280	20240327	142100	8675790	4135	4135	4135	4135	0
281	20240327	142000	8675790	4135	4135	4135	4135	0
282	20240327	141900	8675790	4135	4135	4135	4135	0
283	20240327	141800	8675790	4135	4135	4135	4135	0
284	20240327	141700	8675790	4135	4135	4135	4135	0
285	20240327	141600	8675790	4135	4135	4135	4135	0
286	20240327	141500	8675790	4135	4135	4135	4135	0
287	20240327	141400	8675790	4135	4135	4135	4135	0
288	20240327	141300	8675790	4135	4135	4135	4135	0
289	20240327	141200	8675790	4135	4135	4135	4135	0
290	20240327	141100	8675790	4135	4135	4135	4135	0
291	20240327	141000	8675790	4135	4135	4135	4135	0
292	20240327	140900	8675790	4135	4135	4135	4135	0
293	20240327	140800	8675790	4135	4135	4135	4135	0
294	20240327	140700	8675790	4135	4135	4135	4135	0
295	20240327	140600	8675790	4135	4135	4135	4135	0
296	20240327	140500	8675790	4135	4135	4135	4135	0
297	20240327	140400	8675790	4135	4135	4135	4135	0
298	20240327	140300	8675790	4135	4135	4135	4135	0
299	20240327	140200	8675790	4135	4135	4135	4135	0
300	20240327	140100	8675790	4135	4135	4135	4135	0
301	20240327	140000	8675790	4135	4135	4135	4135	0
302	20240327	135900	8675790	4135	4135	4135	4135	0
303	20240327	135800	8675790	4135	4135	4135	4135	0
304	20240327	135700	8675790	4135	4135	4135	4135	0
305	20240327	135600	8675790	4135	4135	4135	4135	0
306	20240327	135500	8675790	4135	4135	4135	4135	0
307	20240327	135400	8675790	4135	4135	4135	4135	0
308	20240327	135300	8675790	4135	4135	4135	4135	0
309	20240327	135200	8675790	4135	4135	4135	4135	0
310	20240327	135100	8675790	4135	4135	4135	4135	0
311	20240327	135000	8675790	4135	4135	4135	4135	0
312	20240327	134900	8675790	4135	4135	4135	4135	0
313	20240327	134800	8675790	4135	4135	4135	4135	0
314	20240327	134700	8675790	4135	4135	4135	4135	0
315	20240327	134600	8675790	4135	4135	4135	4135	0
316	20240327	134500	8675790	4135	4135	4135	4135	0
317	20240327	134400	8675790	4135	4135	4135	4135	0
318	20240327	134300	8675790	4135	4135	4135	4135	0
319	20240327	134200	8675790	4135	4135	4135	4135	0
320	20240327	134100	8675790	4135	4135	4135	4135	0
321	20240327	134000	8675790	4135	4135	4135	4135	0
322	20240327	133900	8675790	4135	4135	4135	4135	0
323	20240327	133800	8675790	4135	4135	4135	4135	0
324	20240327	133700	8675790	4135	4135	4135	4135	500
325	20240327	133600	6608290	4135	4135	4135	4135	0
326	20240327	133500	6608290	4135	4135	4135	4135	0
327	20240327	133400	6608290	4135	4135	4135	4135	0
328	20240327	133300	6608290	4135	4135	4135	4135	0
329	20240327	133200	6608290	4135	4135	4135	4135	0
330	20240327	133100	6608290	4135	4135	4135	4135	0
331	20240327	133000	6608290	4135	4135	4135	4135	0
332	20240327	132900	6608290	4135	4135	4135	4135	0
333	20240327	132800	6608290	4135	4135	4135	4135	0
334	20240327	132700	6608290	4135	4135	4135	4135	0
335	20240327	132600	6608290	4135	4135	4135	4135	0
336	20240327	132500	6608290	4135	4135	4135	4135	0
337	20240327	132400	6608290	4135	4135	4135	4135	0
338	20240327	132300	6608290	4135	4135	4135	4135	0
339	20240327	132200	6608290	4135	4135	4135	4135	0
340	20240327	132100	6608290	4135	4135	4135	4135	0
341	20240327	132000	6608290	4135	4135	4135	4135	0
342	20240327	131900	6608290	4135	4135	4135	4135	0
343	20240327	131800	6608290	4135	4135	4135	4135	0
344	20240327	131700	6608290	4135	4135	4135	4135	0
345	20240327	131600	6608290	4135	4135	4135	4135	0
346	20240327	131500	6608290	4135	4135	4135	4135	0
347	20240327	131400	6608290	4135	4135	4135	4135	0
348	20240327	131300	6608290	4135	4135	4135	4135	0
349	20240327	131200	6608290	4135	4135	4135	4135	0
350	20240327	131100	6608290	4135	4135	4135	4135	0
351	20240327	131000	6608290	4135	4135	4135	4135	0
352	20240327	130900	6608290	4135	4135	4135	4135	0
353	20240327	130800	6608290	4135	4135	4135	4135	0
354	20240327	130700	6608290	4135	4135	4135	4135	0
355	20240327	130600	6608290	4135	4135	4135	4135	0
356	20240327	130500	6608290	4135	4135	4135	4135	0
357	20240327	130400	6608290	4135	4135	4135	4135	0
358	20240327	130300	6608290	4135	4135	4135	4135	0
359	20240327	130200	6608290	4135	4135	4135	4135	0
360	20240327	130100	6608290	4135	4135	4135	4135	0
361	20240327	130000	6608290	4135	4135	4135	4135	0
362	20240327	125900	6608290	4135	4135	4135	4135	0
363	20240327	125800	6608290	4135	4135	4135	4135	0
364	20240327	125700	6608290	4135	4135	4135	4135	0
365	20240327	125600	6608290	4135	4135	4135	4135	0
366	20240327	125500	6608290	4135	4135	4135	4135	0
367	20240327	125400	6608290	4135	4135	4135	4135	0
368	20240327	125300	6608290	4135	4135	4135	4135	0
369	20240327	125200	6608290	4135	4135	4135	4135	0
370	20240327	125100	6608290	4135	4135	4135	4135	0
371	20240327	125000	6608290	4135	4135	4135	4135	0
372	20240327	124900	6608290	4135	4135	4135	4135	0
373	20240327	124800	6608290	4135	4135	4135	4135	0
374	20240327	124700	6608290	4135	4135	4135	4135	0
375	20240327	124600	6608290	4135	4135	4135	4135	0
376	20240327	124500	6608290	4135	4135	4135	4135	0
377	20240327	124400	6608290	4135	4135	4135	4135	0
378	20240327	124300	6608290	4135	4135	4135	4135	0
379	20240327	124200	6608290	4135	4135	4135	4135	0
380	20240327	124100	6608290	4135	4135	4135	4135	0
381	20240327	124000	6608290	4135	4135	4135	4135	0
382	20240327	123900	6608290	4135	4135	4135	4135	0
383	20240327	123800	6608290	4135	4135	4135	4135	2
384	20240327	123700	6600020	4130	4130	4130	4130	0
385	20240327	123600	6600020	4130	4130	4130	4130	0
386	20240327	123500	6600020	4130	4130	4130	4130	0
387	20240327	123400	6600020	4130	4130	4130	4130	0
388	20240327	123300	6600020	4130	4130	4130	4130	500
389	20240327	123200	4535020	4135	4135	4135	4135	0
390	20240327	123100	4535020	4135	4135	4135	4135	0
391	20240327	123000	4535020	4135	4135	4135	4135	0
392	20240327	122900	4535020	4135	4135	4135	4135	0
393	20240327	122800	4535020	4135	4135	4135	4135	0
394	20240327	122700	4535020	4135	4135	4135	4135	0
395	20240327	122600	4535020	4135	4135	4135	4135	0
396	20240327	122500	4535020	4135	4135	4135	4135	0
397	20240327	122400	4535020	4135	4135	4135	4135	0
398	20240327	122300	4535020	4135	4135	4135	4135	0
399	20240327	122200	4535020	4135	4135	4135	4135	0
400	20240327	122100	4535020	4135	4135	4135	4135	0
401	20240327	122000	4535020	4135	4135	4135	4135	0
402	20240327	121900	4535020	4135	4135	4135	4135	0
403	20240327	121800	4535020	4135	4135	4135	4135	0
404	20240327	121700	4535020	4135	4135	4135	4135	0
405	20240327	121600	4535020	4135	4135	4135	4135	0
406	20240327	121500	4535020	4135	4135	4135	4135	0
407	20240327	121400	4535020	4135	4135	4135	4135	0
408	20240327	121300	4535020	4135	4135	4135	4135	0
409	20240327	121200	4535020	4135	4135	4135	4135	0
410	20240327	121100	4535020	4135	4135	4135	4135	0
411	20240327	121000	4535020	4135	4135	4135	4135	0
412	20240327	120900	4535020	4135	4135	4135	4135	0
413	20240327	120800	4535020	4135	4135	4135	4135	0
414	20240327	120700	4535020	4135	4135	4135	4135	0
415	20240327	120600	4535020	4135	4135	4135	4135	0
416	20240327	120500	4535020	4135	4135	4135	4135	0
417	20240327	120400	4535020	4135	4135	4135	4135	0
418	20240327	120300	4535020	4135	4135	4135	4135	0
419	20240327	120200	4535020	4135	4135	4135	4135	0
420	20240327	120100	4535020	4135	4135	4135	4135	0
421	20240327	120000	4535020	4135	4135	4135	4135	0
422	20240327	115900	4535020	4135	4135	4135	4135	0
423	20240327	115800	4535020	4135	4135	4135	4135	0
424	20240327	115700	4535020	4135	4135	4135	4135	0
425	20240327	115600	4535020	4135	4135	4135	4135	0
426	20240327	115500	4535020	4135	4135	4135	4135	0
427	20240327	115400	4535020	4135	4135	4135	4135	0
428	20240327	115300	4535020	4135	4135	4135	4135	0
429	20240327	115200	4535020	4135	4135	4135	4135	0
430	20240327	115100	4535020	4135	4135	4135	4135	0
431	20240327	115000	4535020	4135	4135	4135	4135	0
432	20240327	114900	4535020	4135	4135	4135	4135	0
433	20240327	114800	4535020	4135	4135	4135	4135	0
434	20240327	114700	4535020	4135	4135	4135	4135	0
435	20240327	114600	4535020	4135	4135	4135	4135	0
436	20240327	114500	4535020	4135	4135	4135	4135	0
437	20240327	114400	4535020	4135	4135	4135	4135	0
438	20240327	114300	4535020	4135	4135	4135	4135	0
439	20240327	114200	4535020	4135	4135	4135	4135	0
440	20240327	114100	4535020	4135	4135	4135	4135	0
441	20240327	114000	4535020	4135	4135	4135	4135	0
442	20240327	113900	4535020	4135	4135	4135	4135	20
443	20240327	113800	4452320	4135	4135	4135	4135	0
444	20240327	113700	4452320	4135	4135	4135	4135	0
445	20240327	113600	4452320	4135	4135	4135	4135	0
446	20240327	113500	4452320	4135	4135	4135	4135	0
447	20240327	113400	4452320	4135	4135	4135	4135	0
448	20240327	113300	4452320	4135	4135	4135	4135	0
449	20240327	113200	4452320	4135	4135	4135	4135	0
450	20240327	113100	4452320	4135	4135	4135	4135	0
451	20240327	113000	4452320	4135	4135	4135	4135	0
452	20240327	112900	4452320	4135	4135	4135	4135	0
453	20240327	112800	4452320	4135	4135	4135	4135	0
454	20240327	112700	4452320	4135	4135	4135	4135	10
455	20240327	112600	4410970	4130	4130	4130	4130	30
456	20240327	112500	4287070	4135	4135	4135	4135	0
457	20240327	112400	4287070	4135	4135	4135	4135	0
458	20240327	112300	4287070	4135	4135	4135	4135	0
459	20240327	112200	4287070	4135	4135	4135	4135	0
460	20240327	112100	4287070	4135	4135	4135	4135	0
461	20240327	112000	4287070	4135	4135	4135	4135	9
462	20240327	111900	4249855	4135	4135	4135	4135	0
463	20240327	111800	4249855	4135	4135	4135	4135	0
464	20240327	111700	4249855	4135	4135	4135	4135	0
465	20240327	111600	4249855	4135	4135	4135	4135	0
466	20240327	111500	4249855	4135	4135	4135	4135	0
467	20240327	111400	4249855	4135	4135	4135	4135	6
468	20240327	111300	4225045	4135	4135	4135	4135	0
469	20240327	111200	4225045	4135	4135	4135	4135	0
470	20240327	111100	4225045	4135	4135	4135	4135	0
471	20240327	111000	4225045	4135	4135	4135	4135	0
472	20240327	110900	4225045	4135	4135	4135	4135	0
473	20240327	110800	4225045	4135	4135	4135	4135	0
474	20240327	110700	4225045	4135	4135	4135	4135	3
475	20240327	110600	4212640	4130	4130	4130	4130	0
476	20240327	110500	4212640	4130	4130	4130	4130	0
477	20240327	110400	4212640	4130	4130	4130	4130	0
478	20240327	110300	4212640	4130	4130	4130	4130	0
479	20240327	110200	4212640	4130	4130	4130	4130	0
480	20240327	110100	4212640	4130	4130	4130	4130	0
481	20240327	110000	4212640	4130	4130	4130	4130	120
482	20240327	105900	3717040	4135	4135	4135	4135	0
483	20240327	105800	3717040	4135	4135	4135	4135	10
484	20240327	105700	3675690	4130	4130	4130	4130	0
485	20240327	105600	3675690	4130	4130	4130	4130	0
486	20240327	105500	3675690	4130	4130	4130	4130	0
487	20240327	105400	3675690	4130	4130	4130	4130	451
488	20240327	105300	1813060	4130	4130	4130	4130	0
489	20240327	105200	1813060	4130	4130	4130	4130	0
490	20240327	105100	1813060	4130	4130	4130	4130	0
491	20240327	105000	1813060	4130	4130	4130	4130	0
492	20240327	104900	1813060	4130	4130	4130	4130	0
493	20240327	104800	1813060	4130	4130	4130	4130	0
494	20240327	104700	1813060	4130	4130	4130	4130	49
495	20240327	104600	1610690	4130	4130	4130	4130	40
496	20240327	104500	1445490	4130	4130	4130	4130	0
497	20240327	104400	1445490	4130	4130	4130	4130	0
498	20240327	104300	1445490	4130	4130	4130	4130	0
499	20240327	104200	1445490	4130	4130	4130	4130	0
500	20240327	104100	1445490	4130	4130	4130	4130	0
501	20240327	104000	1445490	4130	4130	4130	4130	0
502	20240327	103900	1445490	4130	4130	4130	4130	0
503	20240327	103800	1445490	4130	4130	4130	4130	0
504	20240327	103700	1445490	4130	4130	4130	4130	1
505	20240327	103600	1441360	4120	4120	4120	4120	0
506	20240327	103500	1441360	4120	4125	4125	4120	51
507	20240327	103400	1231215	4130	4130	4130	4130	0
508	20240327	103300	1231215	4130	4130	4130	4130	0
509	20240327	103200	1231215	4130	4130	4130	4130	0
510	20240327	103100	1231215	4130	4130	4130	4130	0
511	20240327	103000	1231215	4130	4130	4130	4130	0
512	20240327	102900	1231215	4130	4130	4130	4130	0
513	20240327	102800	1231215	4130	4130	4130	4130	0
514	20240327	102700	1231215	4130	4130	4130	4130	0
515	20240327	102600	1231215	4130	4130	4130	4130	1
516	20240327	102500	1227085	4130	4130	4130	4130	0
517	20240327	102400	1227085	4130	4130	4130	4130	0
518	20240327	102300	1227085	4130	4130	4130	4130	0
519	20240327	102200	1227085	4130	4130	4130	4130	0
520	20240327	102100	1227085	4130	4130	4130	4130	0
521	20240327	102000	1227085	4130	4130	4130	4130	0
522	20240327	101900	1227085	4130	4130	4130	4130	0
523	20240327	101800	1227085	4130	4130	4130	4130	0
524	20240327	101700	1227085	4130	4130	4130	4130	0
525	20240327	101600	1227085	4130	4130	4130	4130	0
526	20240327	101500	1227085	4130	4130	4130	4130	0
527	20240327	101400	1227085	4130	4130	4130	4130	0
528	20240327	101300	1227085	4130	4130	4130	4130	0
529	20240327	101200	1227085	4130	4130	4130	4130	0
530	20240327	101100	1227085	4130	4130	4130	4130	0
531	20240327	101000	1227085	4130	4130	4130	4130	0
532	20240327	100900	1227085	4130	4130	4130	4130	0
533	20240327	100800	1227085	4130	4130	4130	4130	0
534	20240327	100700	1227085	4130	4130	4130	4130	0
535	20240327	100600	1227085	4130	4130	4130	4130	0
536	20240327	100500	1227085	4130	4130	4130	4130	0
537	20240327	100400	1227085	4130	4130	4130	4130	0
538	20240327	100300	1227085	4130	4130	4130	4130	0
539	20240327	100200	1227085	4130	4130	4130	4130	0
540	20240327	100100	1227085	4130	4130	4130	4130	0
541	20240327	100000	1227085	4130	4130	4130	4130	0
542	20240327	095900	1227085	4130	4130	4130	4130	0
543	20240327	095800	1227085	4130	4130	4130	4130	1
544	20240327	095700	1222955	4110	4125	4125	4110	15
545	20240327	095600	1161220	4130	4130	4130	4130	0
546	20240327	095500	1161220	4130	4130	4130	4130	0
547	20240327	095400	1161220	4130	4130	4130	4130	0
548	20240327	095300	1161220	4130	4130	4130	4130	0
549	20240327	095200	1161220	4130	4130	4130	4130	0
550	20240327	095100	1161220	4130	4130	4130	4130	0
551	20240327	095000	1161220	4130	4130	4130	4130	0
552	20240327	094900	1161220	4130	4130	4130	4130	0
553	20240327	094800	1161220	4130	4130	4130	4130	0
554	20240327	094700	1161220	4130	4130	4130	4130	0
555	20240327	094600	1161220	4130	4130	4130	4130	0
556	20240327	094500	1161220	4130	4130	4130	4130	0
557	20240327	094400	1161220	4130	4130	4130	4130	0
558	20240327	094300	1161220	4130	4130	4130	4130	0
559	20240327	094200	1161220	4130	4130	4130	4130	0
560	20240327	094100	1161220	4130	4130	4130	4130	0
561	20240327	094000	1161220	4130	4130	4130	4130	0
562	20240327	093900	1161220	4130	4130	4130	4130	0
563	20240327	093800	1161220	4130	4130	4130	4130	0
564	20240327	093700	1161220	4130	4130	4130	4130	0
565	20240327	093600	1161220	4130	4130	4130	4130	0
566	20240327	093500	1161220	4130	4130	4130	4130	0
567	20240327	093400	1161220	4130	4130	4130	4130	0
568	20240327	093300	1161220	4130	4130	4130	4130	0
569	20240327	093200	1161220	4130	4130	4130	4130	0
570	20240327	093100	1161220	4130	4130	4130	4130	0
571	20240327	093000	1161220	4130	4130	4130	4130	0
572	20240327	092900	1161220	4130	4130	4130	4130	0
573	20240327	092800	1161220	4130	4130	4130	4130	0
574	20240327	092700	1161220	4130	4130	4130	4130	0
575	20240327	092600	1161220	4130	4130	4130	4130	0
576	20240327	092500	1161220	4130	4130	4130	4130	0
577	20240327	092400	1161220	4130	4130	4130	4130	0
578	20240327	092300	1161220	4130	4130	4130	4130	0
579	20240327	092200	1161220	4130	4130	4130	4130	0
580	20240327	092100	1161220	4130	4130	4130	4130	0
581	20240327	092000	1161220	4130	4130	4130	4130	0
582	20240327	091900	1161220	4130	4130	4130	4130	0
583	20240327	091800	1161220	4130	4130	4130	4130	0
584	20240327	091700	1161220	4130	4130	4130	4130	0
585	20240327	091600	1161220	4130	4130	4130	4130	0
586	20240327	091500	1161220	4130	4130	4130	4130	0
587	20240327	091400	1161220	4130	4130	4130	4130	0
588	20240327	091300	1161220	4130	4130	4130	4130	0
589	20240327	091200	1161220	4130	4130	4130	4130	0
590	20240327	091100	1161220	4130	4130	4130	4130	0
591	20240327	091000	1161220	4130	4120	4130	4120	32
592	20240327	090900	1029305	4120	4120	4120	4120	0
593	20240327	090800	1029305	4120	4120	4120	4120	0
594	20240327	090700	1029305	4120	4120	4120	4120	0
595	20240327	090600	1029305	4120	4115	4120	4110	36
596	20240327	090500	881320	4120	4120	4120	4120	1
597	20240327	090400	877200	4115	4115	4115	4115	0
598	20240327	090300	877200	4115	4120	4120	4115	131
599	20240327	090200	337960	4120	4120	4120	4120	60
600	20240327	090100	90760	4125	4125	4125	4125	1
601	20240327	090000	86635	4125	4130	4130	4125	21