KissMeData/190650/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	202700	9907830	5380	5380	5380	5380	54
3	20240322	202600	9907830	5380	5380	5380	5380	0
4	20240322	202500	9907830	5380	5380	5380	5380	0
5	20240322	202400	9907830	5380	5380	5380	5380	0
6	20240322	202300	9907830	5380	5380	5380	5380	0
7	20240322	202200	9907830	5380	5380	5380	5380	0
8	20240322	202100	9907830	5380	5380	5380	5380	0
9	20240322	202000	9907830	5380	5380	5380	5380	0
10	20240322	201900	9907830	5380	5380	5380	5380	0
11	20240322	201800	9907830	5380	5380	5380	5380	0
12	20240322	201700	9907830	5380	5380	5380	5380	0
13	20240322	201600	9907830	5380	5380	5380	5380	0
14	20240322	201500	9907830	5380	5380	5380	5380	0
15	20240322	201400	9907830	5380	5380	5380	5380	0
16	20240322	201300	9907830	5380	5380	5380	5380	0
17	20240322	201200	9907830	5380	5380	5380	5380	0
18	20240322	201100	9907830	5380	5380	5380	5380	0
19	20240322	201000	9907830	5380	5380	5380	5380	0
20	20240322	200900	9907830	5380	5380	5380	5380	0
21	20240322	200800	9907830	5380	5380	5380	5380	0
22	20240322	200700	9907830	5380	5380	5380	5380	0
23	20240322	200600	9907830	5380	5380	5380	5380	0
24	20240322	200500	9907830	5380	5380	5380	5380	0
25	20240322	200400	9907830	5380	5380	5380	5380	0
26	20240322	200300	9907830	5380	5380	5380	5380	0
27	20240322	200200	9907830	5380	5380	5380	5380	0
28	20240322	200100	9907830	5380	5380	5380	5380	0
29	20240322	200000	9907830	5380	5380	5380	5380	0
30	20240322	195900	9907830	5380	5380	5380	5380	0
31	20240322	195800	9907830	5380	5380	5380	5380	0
32	20240322	195700	9907830	5380	5380	5380	5380	54
33	20240322	195600	9907830	5380	5380	5380	5380	0
34	20240322	195500	9907830	5380	5380	5380	5380	0
35	20240322	195400	9907830	5380	5380	5380	5380	0
36	20240322	195300	9907830	5380	5380	5380	5380	0
37	20240322	195200	9907830	5380	5380	5380	5380	0
38	20240322	195100	9907830	5380	5380	5380	5380	0
39	20240322	195000	9907830	5380	5380	5380	5380	0
40	20240322	194900	9907830	5380	5380	5380	5380	0
41	20240322	194800	9907830	5380	5380	5380	5380	0
42	20240322	194700	9907830	5380	5380	5380	5380	0
43	20240322	194600	9907830	5380	5380	5380	5380	0
44	20240322	194500	9907830	5380	5380	5380	5380	0
45	20240322	194400	9907830	5380	5380	5380	5380	0
46	20240322	194300	9907830	5380	5380	5380	5380	0
47	20240322	194200	9907830	5380	5380	5380	5380	0
48	20240322	194100	9907830	5380	5380	5380	5380	0
49	20240322	194000	9907830	5380	5380	5380	5380	0
50	20240322	193900	9907830	5380	5380	5380	5380	0
51	20240322	193800	9907830	5380	5380	5380	5380	0
52	20240322	193700	9907830	5380	5380	5380	5380	0
53	20240322	193600	9907830	5380	5380	5380	5380	0
54	20240322	193500	9907830	5380	5380	5380	5380	0
55	20240322	193400	9907830	5380	5380	5380	5380	0
56	20240322	193300	9907830	5380	5380	5380	5380	0
57	20240322	193200	9907830	5380	5380	5380	5380	0
58	20240322	193100	9907830	5380	5380	5380	5380	0
59	20240322	193000	9907830	5380	5380	5380	5380	0
60	20240322	192900	9907830	5380	5380	5380	5380	0
61	20240322	192800	9907830	5380	5380	5380	5380	0
62	20240322	192700	9907830	5380	5380	5380	5380	54
63	20240322	192600	9907830	5380	5380	5380	5380	0
64	20240322	192500	9907830	5380	5380	5380	5380	0
65	20240322	192400	9907830	5380	5380	5380	5380	0
66	20240322	192300	9907830	5380	5380	5380	5380	0
67	20240322	192200	9907830	5380	5380	5380	5380	0
68	20240322	192100	9907830	5380	5380	5380	5380	0
69	20240322	192000	9907830	5380	5380	5380	5380	0
70	20240322	191900	9907830	5380	5380	5380	5380	0
71	20240322	191800	9907830	5380	5380	5380	5380	0
72	20240322	191700	9907830	5380	5380	5380	5380	0
73	20240322	191600	9907830	5380	5380	5380	5380	0
74	20240322	191500	9907830	5380	5380	5380	5380	0
75	20240322	191400	9907830	5380	5380	5380	5380	0
76	20240322	191300	9907830	5380	5380	5380	5380	0
77	20240322	191200	9907830	5380	5380	5380	5380	0
78	20240322	191100	9907830	5380	5380	5380	5380	0
79	20240322	191000	9907830	5380	5380	5380	5380	0
80	20240322	190900	9907830	5380	5380	5380	5380	0
81	20240322	190800	9907830	5380	5380	5380	5380	0
82	20240322	190700	9907830	5380	5380	5380	5380	0
83	20240322	190600	9907830	5380	5380	5380	5380	0
84	20240322	190500	9907830	5380	5380	5380	5380	0
85	20240322	190400	9907830	5380	5380	5380	5380	0
86	20240322	190300	9907830	5380	5380	5380	5380	0
87	20240322	190200	9907830	5380	5380	5380	5380	0
88	20240322	190100	9907830	5380	5380	5380	5380	0
89	20240322	190000	9907830	5380	5380	5380	5380	0
90	20240322	185900	9907830	5380	5380	5380	5380	0
91	20240322	185800	9907830	5380	5380	5380	5380	0
92	20240322	185700	9907830	5380	5380	5380	5380	54
93	20240322	185600	9907830	5380	5380	5380	5380	0
94	20240322	185500	9907830	5380	5380	5380	5380	0
95	20240322	185400	9907830	5380	5380	5380	5380	0
96	20240322	185300	9907830	5380	5380	5380	5380	0
97	20240322	185200	9907830	5380	5380	5380	5380	0
98	20240322	185100	9907830	5380	5380	5380	5380	0
99	20240322	185000	9907830	5380	5380	5380	5380	0
100	20240322	184900	9907830	5380	5380	5380	5380	0
101	20240322	184800	9907830	5380	5380	5380	5380	0
102	20240322	184700	9907830	5380	5380	5380	5380	0
103	20240322	184600	9907830	5380	5380	5380	5380	0
104	20240322	184500	9907830	5380	5380	5380	5380	0
105	20240322	184400	9907830	5380	5380	5380	5380	0
106	20240322	184300	9907830	5380	5380	5380	5380	0
107	20240322	184200	9907830	5380	5380	5380	5380	0
108	20240322	184100	9907830	5380	5380	5380	5380	0
109	20240322	184000	9907830	5380	5380	5380	5380	0
110	20240322	183900	9907830	5380	5380	5380	5380	0
111	20240322	183800	9907830	5380	5380	5380	5380	0
112	20240322	183700	9907830	5380	5380	5380	5380	0
113	20240322	183600	9907830	5380	5380	5380	5380	0
114	20240322	183500	9907830	5380	5380	5380	5380	0
115	20240322	183400	9907830	5380	5380	5380	5380	0
116	20240322	183300	9907830	5380	5380	5380	5380	0
117	20240322	183200	9907830	5380	5380	5380	5380	0
118	20240322	183100	9907830	5380	5380	5380	5380	0
119	20240322	183000	9907830	5380	5380	5380	5380	0
120	20240322	182900	9907830	5380	5380	5380	5380	0
121	20240322	182800	9907830	5380	5380	5380	5380	0
122	20240322	182700	9907830	5380	5380	5380	5380	54
123	20240322	182600	9907830	5380	5380	5380	5380	0
124	20240322	182500	9907830	5380	5380	5380	5380	0
125	20240322	182400	9907830	5380	5380	5380	5380	0
126	20240322	182300	9907830	5380	5380	5380	5380	0
127	20240322	182200	9907830	5380	5380	5380	5380	0
128	20240322	182100	9907830	5380	5380	5380	5380	0
129	20240322	182000	9907830	5380	5380	5380	5380	0
130	20240322	181900	9907830	5380	5380	5380	5380	0
131	20240322	181800	9907830	5380	5380	5380	5380	0
132	20240322	181700	9907830	5380	5380	5380	5380	0
133	20240322	181600	9907830	5380	5380	5380	5380	0
134	20240322	181500	9907830	5380	5380	5380	5380	0
135	20240322	181400	9907830	5380	5380	5380	5380	0
136	20240322	181300	9907830	5380	5380	5380	5380	0
137	20240322	181200	9907830	5380	5380	5380	5380	0
138	20240322	181100	9907830	5380	5380	5380	5380	0
139	20240322	181000	9907830	5380	5380	5380	5380	0
140	20240322	180900	9907830	5380	5380	5380	5380	0
141	20240322	180800	9907830	5380	5380	5380	5380	0
142	20240322	180700	9907830	5380	5380	5380	5380	0
143	20240322	180600	9907830	5380	5380	5380	5380	0
144	20240322	180500	9907830	5380	5380	5380	5380	0
145	20240322	180400	9907830	5380	5380	5380	5380	0
146	20240322	180300	9907830	5380	5380	5380	5380	0
147	20240322	180200	9907830	5380	5380	5380	5380	0
148	20240322	180100	9907830	5380	5380	5380	5380	0
149	20240322	180000	9907830	5380	5380	5380	5380	0
150	20240322	175900	9907830	5380	5380	5380	5380	0
151	20240322	175800	9907830	5380	5380	5380	5380	0
152	20240322	175700	9907830	5380	5380	5380	5380	54
153	20240322	175600	9907830	5380	5380	5380	5380	0
154	20240322	175500	9907830	5380	5380	5380	5380	0
155	20240322	175400	9907830	5380	5380	5380	5380	0
156	20240322	175300	9907830	5380	5380	5380	5380	0
157	20240322	175200	9907830	5380	5380	5380	5380	0
158	20240322	175100	9907830	5380	5380	5380	5380	0
159	20240322	175000	9907830	5380	5380	5380	5380	0
160	20240322	174900	9907830	5380	5380	5380	5380	0
161	20240322	174800	9907830	5380	5380	5380	5380	0
162	20240322	174700	9907830	5380	5380	5380	5380	0
163	20240322	174600	9907830	5380	5380	5380	5380	0
164	20240322	174500	9907830	5380	5380	5380	5380	0
165	20240322	174400	9907830	5380	5380	5380	5380	0
166	20240322	174300	9907830	5380	5380	5380	5380	0
167	20240322	174200	9907830	5380	5380	5380	5380	0
168	20240322	174100	9907830	5380	5380	5380	5380	0
169	20240322	174000	9907830	5380	5380	5380	5380	0
170	20240322	173900	9907830	5380	5380	5380	5380	0
171	20240322	173800	9907830	5380	5380	5380	5380	0
172	20240322	173700	9907830	5380	5380	5380	5380	0
173	20240322	173600	9907830	5380	5380	5380	5380	0
174	20240322	173500	9907830	5380	5380	5380	5380	0
175	20240322	173400	9907830	5380	5380	5380	5380	0
176	20240322	173300	9907830	5380	5380	5380	5380	0
177	20240322	173200	9907830	5380	5380	5380	5380	0
178	20240322	173100	9907830	5380	5380	5380	5380	0
179	20240322	173000	9907830	5380	5380	5380	5380	0
180	20240322	172900	9907830	5380	5380	5380	5380	0
181	20240322	172800	9907830	5380	5380	5380	5380	0
182	20240322	172700	9907830	5380	5380	5380	5380	54
183	20240322	172600	9907830	5380	5380	5380	5380	0
184	20240322	172500	9907830	5380	5380	5380	5380	0
185	20240322	172400	9907830	5380	5380	5380	5380	0
186	20240322	172300	9907830	5380	5380	5380	5380	0
187	20240322	172200	9907830	5380	5380	5380	5380	0
188	20240322	172100	9907830	5380	5380	5380	5380	0
189	20240322	172000	9907830	5380	5380	5380	5380	0
190	20240322	171900	9907830	5380	5380	5380	5380	0
191	20240322	171800	9907830	5380	5380	5380	5380	0
192	20240322	171700	9907830	5380	5380	5380	5380	0
193	20240322	171600	9907830	5380	5380	5380	5380	0
194	20240322	171500	9907830	5380	5380	5380	5380	0
195	20240322	171400	9907830	5380	5380	5380	5380	0
196	20240322	171300	9907830	5380	5380	5380	5380	0
197	20240322	171200	9907830	5380	5380	5380	5380	0
198	20240322	171100	9907830	5380	5380	5380	5380	0
199	20240322	171000	9907830	5380	5380	5380	5380	0
200	20240322	170900	9907830	5380	5380	5380	5380	0
201	20240322	170800	9907830	5380	5380	5380	5380	0
202	20240322	170700	9907830	5380	5380	5380	5380	0
203	20240322	170600	9907830	5380	5380	5380	5380	0
204	20240322	170500	9907830	5380	5380	5380	5380	0
205	20240322	170400	9907830	5380	5380	5380	5380	0
206	20240322	170300	9907830	5380	5380	5380	5380	0
207	20240322	170200	9907830	5380	5380	5380	5380	0
208	20240322	170100	9907830	5380	5380	5380	5380	0
209	20240322	170000	9907830	5380	5380	5380	5380	0
210	20240322	165900	9907830	5380	5380	5380	5380	0
211	20240322	165800	9907830	5380	5380	5380	5380	0
212	20240322	165700	9907830	5380	5380	5380	5380	54
213	20240322	165600	9907830	5380	5380	5380	5380	0
214	20240322	165500	9907830	5380	5380	5380	5380	0
215	20240322	165400	9907830	5380	5380	5380	5380	0
216	20240322	165300	9907830	5380	5380	5380	5380	0
217	20240322	165200	9907830	5380	5380	5380	5380	0
218	20240322	165100	9907830	5380	5380	5380	5380	0
219	20240322	165000	9907830	5380	5380	5380	5380	0
220	20240322	164900	9907830	5380	5380	5380	5380	0
221	20240322	164800	9907830	5380	5380	5380	5380	0
222	20240322	164700	9907830	5380	5380	5380	5380	0
223	20240322	164600	9907830	5380	5380	5380	5380	0
224	20240322	164500	9907830	5380	5380	5380	5380	0
225	20240322	164400	9907830	5380	5380	5380	5380	0
226	20240322	164300	9907830	5380	5380	5380	5380	0
227	20240322	164200	9907830	5380	5380	5380	5380	0
228	20240322	164100	9907830	5380	5380	5380	5380	0
229	20240322	164000	9907830	5380	5380	5380	5380	0
230	20240322	163900	9907830	5380	5380	5380	5380	0
231	20240322	163800	9907830	5380	5380	5380	5380	0
232	20240322	163700	9907830	5380	5380	5380	5380	0
233	20240322	163600	9907830	5380	5380	5380	5380	0
234	20240322	163500	9907830	5380	5380	5380	5380	0
235	20240322	163400	9907830	5380	5380	5380	5380	0
236	20240322	163300	9907830	5380	5380	5380	5380	0
237	20240322	163200	9907830	5380	5380	5380	5380	0
238	20240322	163100	9907830	5380	5380	5380	5380	0
239	20240322	163000	9907830	5380	5380	5380	5380	0
240	20240322	162900	9907830	5380	5380	5380	5380	0
241	20240322	162800	9907830	5380	5380	5380	5380	0
242	20240322	162700	9907830	5380	5380	5380	5380	54
243	20240322	162600	9907830	5380	5380	5380	5380	0
244	20240322	162500	9907830	5380	5380	5380	5380	0
245	20240322	162400	9907830	5380	5380	5380	5380	0
246	20240322	162300	9907830	5380	5380	5380	5380	0
247	20240322	162200	9907830	5380	5380	5380	5380	0
248	20240322	162100	9907830	5380	5380	5380	5380	0
249	20240322	162000	9907830	5380	5380	5380	5380	0
250	20240322	161900	9907830	5380	5380	5380	5380	0
251	20240322	161800	9907830	5380	5380	5380	5380	0
252	20240322	161700	9907830	5380	5380	5380	5380	0
253	20240322	161600	9907830	5380	5380	5380	5380	0
254	20240322	161500	9907830	5380	5380	5380	5380	0
255	20240322	161400	9907830	5380	5380	5380	5380	0
256	20240322	161300	9907830	5380	5380	5380	5380	0
257	20240322	161200	9907830	5380	5380	5380	5380	0
258	20240322	161100	9907830	5380	5380	5380	5380	0
259	20240322	161000	9907830	5380	5380	5380	5380	0
260	20240322	160900	9907830	5380	5380	5380	5380	0
261	20240322	160800	9907830	5380	5380	5380	5380	0
262	20240322	160700	9907830	5380	5380	5380	5380	0
263	20240322	160600	9907830	5380	5380	5380	5380	0
264	20240322	160500	9907830	5380	5380	5380	5380	0
265	20240322	160400	9907830	5380	5380	5380	5380	0
266	20240322	160300	9907830	5380	5380	5380	5380	0
267	20240322	160200	9907830	5380	5380	5380	5380	0
268	20240322	160100	9907830	5380	5380	5380	5380	0
269	20240322	160000	9907830	5380	5380	5380	5380	0
270	20240322	155900	9907830	5380	5380	5380	5380	0
271	20240322	155800	9907830	5380	5380	5380	5380	0
272	20240322	155700	9907830	5380	5380	5380	5380	54
273	20240322	155600	9907830	5380	5380	5380	5380	0
274	20240322	155500	9907830	5380	5380	5380	5380	0
275	20240322	155400	9907830	5380	5380	5380	5380	0
276	20240322	155300	9907830	5380	5380	5380	5380	0
277	20240322	155200	9907830	5380	5380	5380	5380	0
278	20240322	155100	9907830	5380	5380	5380	5380	0
279	20240322	155000	9907830	5380	5380	5380	5380	0
280	20240322	154900	9907830	5380	5380	5380	5380	0
281	20240322	154800	9907830	5380	5380	5380	5380	0
282	20240322	154700	9907830	5380	5380	5380	5380	0
283	20240322	154600	9907830	5380	5380	5380	5380	0
284	20240322	154500	9907830	5380	5380	5380	5380	0
285	20240322	154400	9907830	5380	5380	5380	5380	0
286	20240322	154300	9907830	5380	5380	5380	5380	0
287	20240322	154200	9907830	5380	5380	5380	5380	0
288	20240322	154100	9907830	5380	5380	5380	5380	0
289	20240322	154000	9907830	5380	5380	5380	5380	0
290	20240322	153900	9907830	5380	5380	5380	5380	0
291	20240322	153800	9907830	5380	5380	5380	5380	0
292	20240322	153700	9907830	5380	5380	5380	5380	0
293	20240322	153600	9907830	5380	5380	5380	5380	0
294	20240322	153500	9907830	5380	5380	5380	5380	0
295	20240322	153400	9907830	5380	5380	5380	5380	0
296	20240322	153300	9907830	5380	5380	5380	5380	0
297	20240322	153200	9907830	5380	5380	5380	5380	0
298	20240322	153100	9907830	5380	5380	5380	5380	0
299	20240322	153000	9907830	5380	5380	5380	5380	54
300	20240322	152900	9617310	5380	5380	5380	5380	0
301	20240322	152800	9617310	5380	5380	5380	5380	0
302	20240322	152700	9617310	5380	5380	5380	5380	0
303	20240322	152600	9617310	5380	5380	5380	5380	0
304	20240322	152500	9617310	5380	5380	5380	5380	0
305	20240322	152400	9617310	5380	5380	5380	5380	0
306	20240322	152300	9617310	5380	5380	5380	5380	0
307	20240322	152200	9617310	5380	5380	5380	5380	0
308	20240322	152100	9617310	5380	5380	5380	5380	0
309	20240322	152000	9617310	5380	5380	5380	5380	0
310	20240322	151900	9617310	5380	5380	5380	5380	0
311	20240322	151800	9617310	5380	5380	5380	5380	0
312	20240322	151700	9617310	5380	5380	5380	5380	0
313	20240322	151600	9617310	5380	5380	5380	5380	0
314	20240322	151500	9617310	5380	5380	5380	5380	0
315	20240322	151400	9617310	5380	5380	5380	5380	0
316	20240322	151300	9617310	5380	5380	5380	5380	0
317	20240322	151200	9617310	5380	5370	5380	5370	8
318	20240322	151100	9574320	5350	5350	5350	5350	1
319	20240322	151000	9568970	5370	5370	5370	5370	0
320	20240322	150900	9568970	5370	5370	5370	5370	0
321	20240322	150800	9568970	5370	5370	5370	5370	0
322	20240322	150700	9568970	5370	5370	5370	5370	0
323	20240322	150600	9568970	5370	5370	5370	5370	1
324	20240322	150500	9563600	5380	5380	5380	5380	0
325	20240322	150400	9563600	5380	5380	5380	5380	0
326	20240322	150300	9563600	5380	5380	5380	5380	0
327	20240322	150200	9563600	5380	5380	5380	5380	0
328	20240322	150100	9563600	5380	5380	5380	5380	0
329	20240322	150000	9563600	5380	5380	5380	5380	3
330	20240322	145900	9547460	5370	5370	5370	5370	0
331	20240322	145800	9547460	5370	5370	5370	5310	202
332	20240322	145700	8470750	5370	5370	5370	5370	0
333	20240322	145600	8470750	5370	5370	5370	5370	0
334	20240322	145500	8470750	5370	5370	5370	5370	0
335	20240322	145400	8470750	5370	5370	5370	5370	0
336	20240322	145300	8470750	5370	5370	5370	5370	0
337	20240322	145200	8470750	5370	5370	5370	5370	0
338	20240322	145100	8470750	5370	5370	5370	5370	0
339	20240322	145000	8470750	5370	5370	5370	5370	0
340	20240322	144900	8470750	5370	5370	5370	5370	0
341	20240322	144800	8470750	5370	5370	5370	5370	0
342	20240322	144700	8470750	5370	5370	5370	5370	0
343	20240322	144600	8470750	5370	5370	5370	5370	0
344	20240322	144500	8470750	5370	5370	5370	5370	0
345	20240322	144400	8470750	5370	5370	5370	5370	0
346	20240322	144300	8470750	5370	5370	5370	5370	0
347	20240322	144200	8470750	5370	5370	5370	5370	0
348	20240322	144100	8470750	5370	5370	5370	5370	0
349	20240322	144000	8470750	5370	5370	5370	5370	2
350	20240322	143900	8460010	5390	5390	5390	5390	0
351	20240322	143800	8460010	5390	5390	5390	5390	0
352	20240322	143700	8460010	5390	5390	5390	5390	1
353	20240322	143600	8454620	5370	5370	5370	5370	0
354	20240322	143500	8454620	5370	5370	5370	5370	0
355	20240322	143400	8454620	5370	5370	5370	5370	0
356	20240322	143300	8454620	5370	5370	5370	5370	0
357	20240322	143200	8454620	5370	5370	5370	5370	0
358	20240322	143100	8454620	5370	5370	5370	5370	0
359	20240322	143000	8454620	5370	5370	5370	5370	0
360	20240322	142900	8454620	5370	5370	5370	5370	0
361	20240322	142800	8454620	5370	5370	5370	5370	0
362	20240322	142700	8454620	5370	5370	5370	5370	0
363	20240322	142600	8454620	5370	5370	5370	5370	0
364	20240322	142500	8454620	5370	5370	5370	5370	0
365	20240322	142400	8454620	5370	5370	5370	5370	0
366	20240322	142300	8454620	5370	5370	5370	5370	0
367	20240322	142200	8454620	5370	5370	5370	5370	0
368	20240322	142100	8454620	5370	5370	5370	5370	0
369	20240322	142000	8454620	5370	5370	5370	5370	0
370	20240322	141900	8454620	5370	5370	5370	5370	0
371	20240322	141800	8454620	5370	5370	5370	5370	1
372	20240322	141700	8449250	5390	5390	5390	5390	0
373	20240322	141600	8449250	5390	5390	5390	5390	0
374	20240322	141500	8449250	5390	5390	5390	5390	0
375	20240322	141400	8449250	5390	5390	5390	5390	0
376	20240322	141300	8449250	5390	5390	5390	5390	0
377	20240322	141200	8449250	5390	5390	5390	5390	0
378	20240322	141100	8449250	5390	5390	5390	5390	0
379	20240322	141000	8449250	5390	5390	5390	5390	0
380	20240322	140900	8449250	5390	5390	5390	5390	0
381	20240322	140800	8449250	5390	5390	5390	5390	1
382	20240322	140700	8443860	5390	5390	5390	5390	0
383	20240322	140600	8443860	5390	5390	5390	5390	0
384	20240322	140500	8443860	5390	5390	5390	5390	0
385	20240322	140400	8443860	5390	5390	5390	5390	0
386	20240322	140300	8443860	5390	5390	5390	5390	0
387	20240322	140200	8443860	5390	5390	5390	5390	0
388	20240322	140100	8443860	5390	5390	5390	5390	0
389	20240322	140000	8443860	5390	5390	5390	5390	0
390	20240322	135900	8443860	5390	5390	5390	5390	0
391	20240322	135800	8443860	5390	5390	5390	5390	0
392	20240322	135700	8443860	5390	5390	5390	5390	0
393	20240322	135600	8443860	5390	5390	5390	5390	0
394	20240322	135500	8443860	5390	5390	5390	5390	0
395	20240322	135400	8443860	5390	5390	5390	5390	0
396	20240322	135300	8443860	5390	5390	5390	5390	0
397	20240322	135200	8443860	5390	5390	5390	5390	0
398	20240322	135100	8443860	5390	5390	5390	5390	0
399	20240322	135000	8443860	5390	5390	5390	5390	0
400	20240322	134900	8443860	5390	5390	5390	5390	0
401	20240322	134800	8443860	5390	5390	5390	5390	0
402	20240322	134700	8443860	5390	5390	5390	5390	0
403	20240322	134600	8443860	5390	5390	5390	5390	0
404	20240322	134500	8443860	5390	5390	5390	5390	0
405	20240322	134400	8443860	5390	5390	5390	5390	0
406	20240322	134300	8443860	5390	5390	5390	5390	0
407	20240322	134200	8443860	5390	5390	5390	5390	200
408	20240322	134100	7365860	5390	5390	5390	5390	0
409	20240322	134000	7365860	5390	5390	5390	5390	0
410	20240322	133900	7365860	5390	5390	5390	5390	0
411	20240322	133800	7365860	5390	5390	5390	5390	276
412	20240322	133700	5878220	5390	5390	5390	5390	0
413	20240322	133600	5878220	5390	5390	5390	5390	0
414	20240322	133500	5878220	5390	5390	5390	5390	0
415	20240322	133400	5878220	5390	5390	5390	5390	0
416	20240322	133300	5878220	5390	5390	5390	5390	0
417	20240322	133200	5878220	5390	5390	5390	5390	0
418	20240322	133100	5878220	5390	5390	5390	5390	0
419	20240322	133000	5878220	5390	5390	5390	5390	0
420	20240322	132900	5878220	5390	5390	5390	5390	0
421	20240322	132800	5878220	5390	5390	5390	5390	0
422	20240322	132700	5878220	5390	5390	5390	5390	0
423	20240322	132600	5878220	5390	5390	5390	5390	0
424	20240322	132500	5878220	5390	5390	5390	5390	0
425	20240322	132400	5878220	5390	5390	5390	5390	0
426	20240322	132300	5878220	5390	5390	5390	5390	0
427	20240322	132200	5878220	5390	5390	5390	5390	0
428	20240322	132100	5878220	5390	5390	5390	5390	0
429	20240322	132000	5878220	5390	5390	5390	5390	0
430	20240322	131900	5878220	5390	5390	5390	5390	0
431	20240322	131800	5878220	5390	5390	5390	5390	0
432	20240322	131700	5878220	5390	5390	5390	5390	0
433	20240322	131600	5878220	5390	5390	5390	5390	0
434	20240322	131500	5878220	5390	5390	5390	5390	0
435	20240322	131400	5878220	5390	5390	5390	5390	0
436	20240322	131300	5878220	5390	5390	5390	5390	0
437	20240322	131200	5878220	5390	5390	5390	5390	0
438	20240322	131100	5878220	5390	5390	5390	5390	0
439	20240322	131000	5878220	5390	5390	5390	5390	0
440	20240322	130900	5878220	5390	5390	5390	5390	0
441	20240322	130800	5878220	5390	5390	5390	5390	0
442	20240322	130700	5878220	5390	5390	5390	5390	0
443	20240322	130600	5878220	5390	5390	5390	5390	0
444	20240322	130500	5878220	5390	5390	5390	5390	0
445	20240322	130400	5878220	5390	5390	5390	5390	38
446	20240322	130300	5673400	5370	5370	5370	5370	1
447	20240322	130200	5668030	5370	5370	5370	5370	0
448	20240322	130100	5668030	5370	5370	5370	5370	0
449	20240322	130000	5668030	5370	5370	5370	5370	5
450	20240322	125900	5641180	5390	5390	5390	5390	0
451	20240322	125800	5641180	5390	5390	5390	5390	0
452	20240322	125700	5641180	5390	5390	5390	5390	0
453	20240322	125600	5641180	5390	5390	5390	5390	0
454	20240322	125500	5641180	5390	5390	5390	5390	0
455	20240322	125400	5641180	5390	5390	5390	5390	0
456	20240322	125300	5641180	5390	5390	5390	5390	0
457	20240322	125200	5641180	5390	5390	5390	5390	0
458	20240322	125100	5641180	5390	5390	5390	5390	0
459	20240322	125000	5641180	5390	5390	5390	5390	0
460	20240322	124900	5641180	5390	5390	5390	5390	0
461	20240322	124800	5641180	5390	5390	5390	5390	0
462	20240322	124700	5641180	5390	5390	5390	5390	0
463	20240322	124600	5641180	5390	5390	5390	5390	1
464	20240322	124500	5635790	5360	5360	5360	5360	0
465	20240322	124400	5635790	5360	5360	5360	5360	0
466	20240322	124300	5635790	5360	5360	5360	5360	0
467	20240322	124200	5635790	5360	5360	5360	5360	0
468	20240322	124100	5635790	5360	5370	5370	5360	50
469	20240322	124000	5367760	5390	5390	5390	5390	0
470	20240322	123900	5367760	5390	5390	5390	5390	0
471	20240322	123800	5367760	5390	5390	5390	5390	0
472	20240322	123700	5367760	5390	5390	5390	5390	0
473	20240322	123600	5367760	5390	5390	5390	5390	0
474	20240322	123500	5367760	5390	5390	5390	5390	0
475	20240322	123400	5367760	5390	5390	5390	5390	0
476	20240322	123300	5367760	5390	5390	5390	5390	0
477	20240322	123200	5367760	5390	5390	5390	5390	0
478	20240322	123100	5367760	5390	5390	5390	5390	0
479	20240322	123000	5367760	5390	5390	5390	5390	0
480	20240322	122900	5367760	5390	5390	5390	5390	0
481	20240322	122800	5367760	5390	5390	5390	5390	0
482	20240322	122700	5367760	5390	5390	5390	5390	0
483	20240322	122600	5367760	5390	5390	5390	5390	0
484	20240322	122500	5367760	5390	5390	5390	5390	0
485	20240322	122400	5367760	5390	5390	5390	5390	0
486	20240322	122300	5367760	5390	5390	5390	5390	0
487	20240322	122200	5367760	5390	5390	5390	5390	0
488	20240322	122100	5367760	5390	5390	5390	5390	0
489	20240322	122000	5367760	5390	5390	5390	5390	0
490	20240322	121900	5367760	5390	5390	5390	5390	0
491	20240322	121800	5367760	5390	5390	5390	5390	0
492	20240322	121700	5367760	5390	5390	5390	5390	0
493	20240322	121600	5367760	5390	5390	5390	5390	0
494	20240322	121500	5367760	5390	5390	5390	5390	0
495	20240322	121400	5367760	5390	5390	5390	5390	0
496	20240322	121300	5367760	5390	5390	5390	5390	1
497	20240322	121200	5362370	5380	5380	5380	5380	50
498	20240322	121100	5093370	5390	5390	5390	5390	0
499	20240322	121000	5093370	5390	5390	5390	5390	0
500	20240322	120900	5093370	5390	5390	5390	5390	0
501	20240322	120800	5093370	5390	5390	5390	5390	0
502	20240322	120700	5093370	5390	5390	5390	5390	0
503	20240322	120600	5093370	5390	5390	5390	5390	0
504	20240322	120500	5093370	5390	5390	5390	5390	0
505	20240322	120400	5093370	5390	5390	5390	5390	0
506	20240322	120300	5093370	5390	5390	5390	5390	0
507	20240322	120200	5093370	5390	5390	5390	5390	0
508	20240322	120100	5093370	5390	5390	5390	5390	0
509	20240322	120000	5093370	5390	5390	5390	5390	0
510	20240322	115900	5093370	5390	5390	5390	5390	0
511	20240322	115800	5093370	5390	5390	5390	5390	0
512	20240322	115700	5093370	5390	5390	5390	5390	0
513	20240322	115600	5093370	5390	5390	5390	5390	0
514	20240322	115500	5093370	5390	5390	5390	5390	0
515	20240322	115400	5093370	5390	5390	5390	5390	0
516	20240322	115300	5093370	5390	5390	5390	5390	0
517	20240322	115200	5093370	5390	5390	5390	5390	0
518	20240322	115100	5093370	5390	5390	5390	5390	0
519	20240322	115000	5093370	5390	5390	5390	5390	0
520	20240322	114900	5093370	5390	5390	5390	5390	0
521	20240322	114800	5093370	5390	5390	5390	5390	0
522	20240322	114700	5093370	5390	5390	5390	5390	0
523	20240322	114600	5093370	5390	5390	5390	5390	0
524	20240322	114500	5093370	5390	5390	5390	5390	0
525	20240322	114400	5093370	5390	5390	5390	5390	0
526	20240322	114300	5093370	5390	5390	5390	5390	0
527	20240322	114200	5093370	5390	5390	5390	5390	0
528	20240322	114100	5093370	5390	5390	5390	5390	0
529	20240322	114000	5093370	5390	5390	5390	5390	0
530	20240322	113900	5093370	5390	5390	5390	5390	0
531	20240322	113800	5093370	5390	5390	5390	5390	0
532	20240322	113700	5093370	5390	5390	5390	5390	0
533	20240322	113600	5093370	5390	5390	5390	5390	0
534	20240322	113500	5093370	5390	5390	5390	5390	100
535	20240322	113400	4554370	5390	5390	5390	5390	5
536	20240322	113300	4527420	5390	5390	5390	5390	0
537	20240322	113200	4527420	5390	5390	5390	5390	0
538	20240322	113100	4527420	5390	5390	5390	5390	0
539	20240322	113000	4527420	5390	5390	5390	5390	28
540	20240322	112900	4376500	5390	5390	5390	5390	0
541	20240322	112800	4376500	5390	5390	5390	5390	0
542	20240322	112700	4376500	5390	5390	5390	5390	0
543	20240322	112600	4376500	5390	5390	5390	5390	0
544	20240322	112500	4376500	5390	5390	5390	5390	0
545	20240322	112400	4376500	5390	5390	5390	5390	0
546	20240322	112300	4376500	5390	5390	5390	5390	1
547	20240322	112200	4371110	5360	5360	5360	5360	0
548	20240322	112100	4371110	5360	5360	5360	5360	0
549	20240322	112000	4371110	5360	5360	5360	5360	0
550	20240322	111900	4371110	5360	5360	5360	5360	0
551	20240322	111800	4371110	5360	5360	5360	5360	0
552	20240322	111700	4371110	5360	5360	5360	5360	0
553	20240322	111600	4371110	5360	5360	5360	5360	0
554	20240322	111500	4371110	5360	5360	5360	5360	0
555	20240322	111400	4371110	5360	5360	5360	5360	0
556	20240322	111300	4371110	5360	5360	5360	5360	0
557	20240322	111200	4371110	5360	5360	5360	5360	0
558	20240322	111100	4371110	5360	5360	5360	5360	0
559	20240322	111000	4371110	5360	5360	5360	5360	0
560	20240322	110900	4371110	5360	5360	5360	5360	0
561	20240322	110800	4371110	5360	5360	5360	5360	0
562	20240322	110700	4371110	5360	5360	5360	5360	0
563	20240322	110600	4371110	5360	5360	5360	5360	0
564	20240322	110500	4371110	5360	5360	5360	5360	0
565	20240322	110400	4371110	5360	5360	5360	5360	0
566	20240322	110300	4371110	5360	5360	5360	5360	0
567	20240322	110200	4371110	5360	5360	5360	5360	0
568	20240322	110100	4371110	5360	5360	5360	5360	0
569	20240322	110000	4371110	5360	5360	5360	5360	0
570	20240322	105900	4371110	5360	5360	5360	5360	0
571	20240322	105800	4371110	5360	5360	5360	5360	0
572	20240322	105700	4371110	5360	5360	5360	5360	0
573	20240322	105600	4371110	5360	5360	5360	5360	0
574	20240322	105500	4371110	5360	5360	5360	5360	0
575	20240322	105400	4371110	5360	5360	5360	5360	0
576	20240322	105300	4371110	5360	5360	5360	5360	0
577	20240322	105200	4371110	5360	5360	5360	5360	0
578	20240322	105100	4371110	5360	5360	5360	5360	0
579	20240322	105000	4371110	5360	5360	5360	5360	0
580	20240322	104900	4371110	5360	5360	5360	5360	0
581	20240322	104800	4371110	5360	5360	5360	5360	0
582	20240322	104700	4371110	5360	5360	5360	5360	0
583	20240322	104600	4371110	5360	5360	5360	5360	0
584	20240322	104500	4371110	5360	5360	5360	5360	0
585	20240322	104400	4371110	5360	5360	5360	5360	0
586	20240322	104300	4371110	5360	5360	5360	5360	0
587	20240322	104200	4371110	5360	5360	5360	5360	0
588	20240322	104100	4371110	5360	5360	5360	5360	0
589	20240322	104000	4371110	5360	5360	5360	5360	0
590	20240322	103900	4371110	5360	5360	5360	5360	0
591	20240322	103800	4371110	5360	5360	5360	5360	119
592	20240322	103700	3733270	5390	5390	5390	5390	0
593	20240322	103600	3733270	5390	5390	5390	5390	0
594	20240322	103500	3733270	5390	5390	5390	5390	0
595	20240322	103400	3733270	5390	5390	5390	5390	0
596	20240322	103300	3733270	5390	5390	5390	5390	0
597	20240322	103200	3733270	5390	5390	5390	5390	0
598	20240322	103100	3733270	5390	5390	5390	5390	0
599	20240322	103000	3733270	5390	5390	5390	5390	0
600	20240322	102900	3733270	5390	5390	5390	5390	0
601	20240322	102800	3733270	5390	5390	5390	5390	0
602	20240322	102700	3733270	5390	5390	5390	5390	0
603	20240322	102600	3733270	5390	5390	5390	5390	0
604	20240322	102500	3733270	5390	5390	5390	5390	0
605	20240322	102400	3733270	5390	5390	5390	5390	0
606	20240322	102300	3733270	5390	5390	5390	5390	0
607	20240322	102200	3733270	5390	5390	5390	5390	0
608	20240322	102100	3733270	5390	5390	5390	5390	0
609	20240322	102000	3733270	5390	5390	5390	5390	0
610	20240322	101900	3733270	5390	5390	5390	5390	0
611	20240322	101800	3733270	5390	5390	5390	5390	0
612	20240322	101700	3733270	5390	5390	5390	5390	0
613	20240322	101600	3733270	5390	5390	5390	5390	0
614	20240322	101500	3733270	5390	5390	5390	5390	0
615	20240322	101400	3733270	5390	5390	5390	5390	0
616	20240322	101300	3733270	5390	5390	5390	5390	1
617	20240322	101200	3727880	5390	5390	5390	5390	0
618	20240322	101100	3727880	5390	5390	5390	5390	0
619	20240322	101000	3727880	5390	5390	5390	5390	0
620	20240322	100900	3727880	5390	5390	5390	5390	0
621	20240322	100800	3727880	5390	5390	5390	5390	0
622	20240322	100700	3727880	5390	5390	5390	5390	0
623	20240322	100600	3727880	5390	5390	5390	5390	0
624	20240322	100500	3727880	5390	5390	5390	5390	0
625	20240322	100400	3727880	5390	5390	5390	5390	28
626	20240322	100300	3576960	5400	5400	5400	5400	0
627	20240322	100200	3576960	5400	5400	5400	5400	2
628	20240322	100100	3566160	5390	5390	5390	5390	0
629	20240322	100000	3566160	5390	5390	5400	5390	12
630	20240322	095900	3501460	5390	5390	5390	5390	56
631	20240322	095800	3199620	5390	5390	5390	5390	1
632	20240322	095700	3194230	5360	5370	5370	5360	6
633	20240322	095600	3162060	5390	5390	5390	5390	1
634	20240322	095500	3156670	5390	5390	5390	5390	2
635	20240322	095400	3145890	5390	5390	5390	5390	0
636	20240322	095300	3145890	5390	5390	5390	5390	0
637	20240322	095200	3145890	5390	5390	5390	5390	0
638	20240322	095100	3145890	5390	5390	5390	5390	0
639	20240322	095000	3145890	5390	5390	5390	5390	0
640	20240322	094900	3145890	5390	5390	5390	5390	0
641	20240322	094800	3145890	5390	5390	5390	5390	1
642	20240322	094700	3140500	5380	5380	5380	5380	2
643	20240322	094600	3129740	5400	5400	5400	5400	0
644	20240322	094500	3129740	5400	5400	5400	5400	0
645	20240322	094400	3129740	5400	5400	5400	5400	0
646	20240322	094300	3129740	5400	5400	5400	5400	0
647	20240322	094200	3129740	5400	5400	5400	5400	0
648	20240322	094100	3129740	5400	5400	5400	5400	0
649	20240322	094000	3129740	5400	5400	5400	5400	0
650	20240322	093900	3129740	5400	5400	5400	5400	0
651	20240322	093800	3129740	5400	5400	5400	5400	0
652	20240322	093700	3129740	5400	5400	5400	5400	0
653	20240322	093600	3129740	5400	5400	5400	5400	0
654	20240322	093500	3129740	5400	5400	5400	5400	0
655	20240322	093400	3129740	5400	5400	5400	5400	0
656	20240322	093300	3129740	5400	5400	5400	5400	0
657	20240322	093200	3129740	5400	5400	5400	5400	0
658	20240322	093100	3129740	5400	5400	5400	5400	0
659	20240322	093000	3129740	5400	5400	5400	5400	0
660	20240322	092900	3129740	5400	5400	5400	5400	0
661	20240322	092800	3129740	5400	5400	5400	5400	0
662	20240322	092700	3129740	5400	5400	5400	5400	0
663	20240322	092600	3129740	5400	5400	5400	5400	0
664	20240322	092500	3129740	5400	5400	5400	5400	0
665	20240322	092400	3129740	5400	5400	5400	5400	0
666	20240322	092300	3129740	5400	5400	5400	5400	0
667	20240322	092200	3129740	5400	5400	5400	5400	0
668	20240322	092100	3129740	5400	5400	5400	5400	0
669	20240322	092000	3129740	5400	5400	5400	5400	0
670	20240322	091900	3129740	5400	5410	5410	5400	19
671	20240322	091800	3026960	5400	5390	5400	5390	17
672	20240322	091700	2935180	5390	5390	5390	5390	20
673	20240322	091600	2827380	5370	5370	5370	5370	4
674	20240322	091500	2805900	5360	5370	5370	5360	4
675	20240322	091400	2784450	5370	5370	5370	5370	0
676	20240322	091300	2784450	5370	5370	5370	5370	0
677	20240322	091200	2784450	5370	5370	5370	5370	0
678	20240322	091100	2784450	5370	5370	5370	5370	20
679	20240322	091000	2677050	5310	5310	5310	5310	0
680	20240322	090900	2677050	5310	5310	5310	5310	0
681	20240322	090800	2677050	5310	5310	5310	5310	0
682	20240322	090700	2677050	5310	5310	5310	5310	0
683	20240322	090600	2677050	5310	5380	5380	5310	500
684	20240322	090500	16260	5420	5420	5420	5420	0
685	20240322	090400	16260	5420	5420	5420	5420	0
686	20240322	090300	16260	5420	5420	5420	5420	0
687	20240322	090200	16260	5420	5420	5420	5420	0
688	20240322	090100	16260	5420	5420	5420	5420	0
689	20240322	090000	16260	5420	5420	5420	5420	3