KissMeData/017480/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	185600	109344770	5030	5030	5030	5030	152
3	20240326	185500	109344770	5030	5030	5030	5030	0
4	20240326	185400	109344770	5030	5030	5030	5030	0
5	20240326	185300	109344770	5030	5030	5030	5030	0
6	20240326	185200	109344770	5030	5030	5030	5030	0
7	20240326	185100	109344770	5030	5030	5030	5030	0
8	20240326	185000	109344770	5030	5030	5030	5030	0
9	20240326	184900	109344770	5030	5030	5030	5030	0
10	20240326	184800	109344770	5030	5030	5030	5030	0
11	20240326	184700	109344770	5030	5030	5030	5030	0
12	20240326	184600	109344770	5030	5030	5030	5030	0
13	20240326	184500	109344770	5030	5030	5030	5030	0
14	20240326	184400	109344770	5030	5030	5030	5030	0
15	20240326	184300	109344770	5030	5030	5030	5030	0
16	20240326	184200	109344770	5030	5030	5030	5030	0
17	20240326	184100	109344770	5030	5030	5030	5030	0
18	20240326	184000	109344770	5030	5030	5030	5030	0
19	20240326	183900	109344770	5030	5030	5030	5030	0
20	20240326	183800	109344770	5030	5030	5030	5030	0
21	20240326	183700	109344770	5030	5030	5030	5030	0
22	20240326	183600	109344770	5030	5030	5030	5030	0
23	20240326	183500	109344770	5030	5030	5030	5030	0
24	20240326	183400	109344770	5030	5030	5030	5030	0
25	20240326	183300	109344770	5030	5030	5030	5030	0
26	20240326	183200	109344770	5030	5030	5030	5030	0
27	20240326	183100	109344770	5030	5030	5030	5030	0
28	20240326	183000	109344770	5030	5030	5030	5030	0
29	20240326	182900	109344770	5030	5030	5030	5030	0
30	20240326	182800	109344770	5030	5030	5030	5030	0
31	20240326	182700	109344770	5030	5030	5030	5030	0
32	20240326	182600	109344770	5030	5030	5030	5030	152
33	20240326	182500	109344770	5030	5030	5030	5030	0
34	20240326	182400	109344770	5030	5030	5030	5030	0
35	20240326	182300	109344770	5030	5030	5030	5030	0
36	20240326	182200	109344770	5030	5030	5030	5030	0
37	20240326	182100	109344770	5030	5030	5030	5030	0
38	20240326	182000	109344770	5030	5030	5030	5030	0
39	20240326	181900	109344770	5030	5030	5030	5030	0
40	20240326	181800	109344770	5030	5030	5030	5030	0
41	20240326	181700	109344770	5030	5030	5030	5030	0
42	20240326	181600	109344770	5030	5030	5030	5030	0
43	20240326	181500	109344770	5030	5030	5030	5030	0
44	20240326	181400	109344770	5030	5030	5030	5030	0
45	20240326	181300	109344770	5030	5030	5030	5030	0
46	20240326	181200	109344770	5030	5030	5030	5030	0
47	20240326	181100	109344770	5030	5030	5030	5030	0
48	20240326	181000	109344770	5030	5030	5030	5030	0
49	20240326	180900	109344770	5030	5030	5030	5030	0
50	20240326	180800	109344770	5030	5030	5030	5030	0
51	20240326	180700	109344770	5030	5030	5030	5030	0
52	20240326	180600	109344770	5030	5030	5030	5030	0
53	20240326	180500	109344770	5030	5030	5030	5030	0
54	20240326	180400	109344770	5030	5030	5030	5030	0
55	20240326	180300	109344770	5030	5030	5030	5030	0
56	20240326	180200	109344770	5030	5030	5030	5030	0
57	20240326	180100	109344770	5030	5030	5030	5030	0
58	20240326	180000	109344770	5030	5030	5030	5030	0
59	20240326	175900	109344770	5030	5030	5030	5030	0
60	20240326	175800	109344770	5030	5030	5030	5030	0
61	20240326	175700	109344770	5030	5030	5030	5030	0
62	20240326	175600	109344770	5030	5030	5030	5030	152
63	20240326	175500	109344770	5030	5030	5030	5030	0
64	20240326	175400	109344770	5030	5030	5030	5030	0
65	20240326	175300	109344770	5030	5030	5030	5030	0
66	20240326	175200	109344770	5030	5030	5030	5030	0
67	20240326	175100	109344770	5030	5030	5030	5030	0
68	20240326	175000	109344770	5030	5030	5030	5030	0
69	20240326	174900	109344770	5030	5030	5030	5030	0
70	20240326	174800	109344770	5030	5030	5030	5030	0
71	20240326	174700	109344770	5030	5030	5030	5030	0
72	20240326	174600	109344770	5030	5030	5030	5030	0
73	20240326	174500	109344770	5030	5030	5030	5030	0
74	20240326	174400	109344770	5030	5030	5030	5030	0
75	20240326	174300	109344770	5030	5030	5030	5030	0
76	20240326	174200	109344770	5030	5030	5030	5030	0
77	20240326	174100	109344770	5030	5030	5030	5030	0
78	20240326	174000	109344770	5030	5030	5030	5030	0
79	20240326	173900	109344770	5030	5030	5030	5030	0
80	20240326	173800	109344770	5030	5030	5030	5030	0
81	20240326	173700	109344770	5030	5030	5030	5030	0
82	20240326	173600	109344770	5030	5030	5030	5030	0
83	20240326	173500	109344770	5030	5030	5030	5030	0
84	20240326	173400	109344770	5030	5030	5030	5030	0
85	20240326	173300	109344770	5030	5030	5030	5030	0
86	20240326	173200	109344770	5030	5030	5030	5030	0
87	20240326	173100	109344770	5030	5030	5030	5030	0
88	20240326	173000	109344770	5030	5030	5030	5030	0
89	20240326	172900	109344770	5030	5030	5030	5030	0
90	20240326	172800	109344770	5030	5030	5030	5030	0
91	20240326	172700	109344770	5030	5030	5030	5030	0
92	20240326	172600	109344770	5030	5030	5030	5030	152
93	20240326	172500	109344770	5030	5030	5030	5030	0
94	20240326	172400	109344770	5030	5030	5030	5030	0
95	20240326	172300	109344770	5030	5030	5030	5030	0
96	20240326	172200	109344770	5030	5030	5030	5030	0
97	20240326	172100	109344770	5030	5030	5030	5030	0
98	20240326	172000	109344770	5030	5030	5030	5030	0
99	20240326	171900	109344770	5030	5030	5030	5030	0
100	20240326	171800	109344770	5030	5030	5030	5030	0
101	20240326	171700	109344770	5030	5030	5030	5030	0
102	20240326	171600	109344770	5030	5030	5030	5030	0
103	20240326	171500	109344770	5030	5030	5030	5030	0
104	20240326	171400	109344770	5030	5030	5030	5030	0
105	20240326	171300	109344770	5030	5030	5030	5030	0
106	20240326	171200	109344770	5030	5030	5030	5030	0
107	20240326	171100	109344770	5030	5030	5030	5030	0
108	20240326	171000	109344770	5030	5030	5030	5030	0
109	20240326	170900	109344770	5030	5030	5030	5030	0
110	20240326	170800	109344770	5030	5030	5030	5030	0
111	20240326	170700	109344770	5030	5030	5030	5030	0
112	20240326	170600	109344770	5030	5030	5030	5030	0
113	20240326	170500	109344770	5030	5030	5030	5030	0
114	20240326	170400	109344770	5030	5030	5030	5030	0
115	20240326	170300	109344770	5030	5030	5030	5030	0
116	20240326	170200	109344770	5030	5030	5030	5030	0
117	20240326	170100	109344770	5030	5030	5030	5030	0
118	20240326	170000	109344770	5030	5030	5030	5030	0
119	20240326	165900	109344770	5030	5030	5030	5030	0
120	20240326	165800	109344770	5030	5030	5030	5030	0
121	20240326	165700	109344770	5030	5030	5030	5030	0
122	20240326	165600	109344770	5030	5030	5030	5030	152
123	20240326	165500	109344770	5030	5030	5030	5030	0
124	20240326	165400	109344770	5030	5030	5030	5030	0
125	20240326	165300	109344770	5030	5030	5030	5030	0
126	20240326	165200	109344770	5030	5030	5030	5030	0
127	20240326	165100	109344770	5030	5030	5030	5030	0
128	20240326	165000	109344770	5030	5030	5030	5030	0
129	20240326	164900	109344770	5030	5030	5030	5030	0
130	20240326	164800	109344770	5030	5030	5030	5030	0
131	20240326	164700	109344770	5030	5030	5030	5030	0
132	20240326	164600	109344770	5030	5030	5030	5030	0
133	20240326	164500	109344770	5030	5030	5030	5030	0
134	20240326	164400	109344770	5030	5030	5030	5030	0
135	20240326	164300	109344770	5030	5030	5030	5030	0
136	20240326	164200	109344770	5030	5030	5030	5030	0
137	20240326	164100	109344770	5030	5030	5030	5030	0
138	20240326	164000	109344770	5030	5030	5030	5030	0
139	20240326	163900	109344770	5030	5030	5030	5030	0
140	20240326	163800	109344770	5030	5030	5030	5030	0
141	20240326	163700	109344770	5030	5030	5030	5030	0
142	20240326	163600	109344770	5030	5030	5030	5030	0
143	20240326	163500	109344770	5030	5030	5030	5030	0
144	20240326	163400	109344770	5030	5030	5030	5030	0
145	20240326	163300	109344770	5030	5030	5030	5030	0
146	20240326	163200	109344770	5030	5030	5030	5030	0
147	20240326	163100	109344770	5030	5030	5030	5030	0
148	20240326	163000	109344770	5030	5030	5030	5030	0
149	20240326	162900	109344770	5030	5030	5030	5030	0
150	20240326	162800	109344770	5030	5030	5030	5030	0
151	20240326	162700	109344770	5030	5030	5030	5030	0
152	20240326	162600	109344770	5030	5030	5030	5030	152
153	20240326	162500	109344770	5030	5030	5030	5030	0
154	20240326	162400	109344770	5030	5030	5030	5030	0
155	20240326	162300	109344770	5030	5030	5030	5030	0
156	20240326	162200	109344770	5030	5030	5030	5030	0
157	20240326	162100	109344770	5030	5030	5030	5030	0
158	20240326	162000	109344770	5030	5030	5030	5030	0
159	20240326	161900	109344770	5030	5030	5030	5030	0
160	20240326	161800	109344770	5030	5030	5030	5030	0
161	20240326	161700	109344770	5030	5030	5030	5030	0
162	20240326	161600	109344770	5030	5030	5030	5030	0
163	20240326	161500	109344770	5030	5030	5030	5030	0
164	20240326	161400	109344770	5030	5030	5030	5030	0
165	20240326	161300	109344770	5030	5030	5030	5030	0
166	20240326	161200	109344770	5030	5030	5030	5030	0
167	20240326	161100	109344770	5030	5030	5030	5030	0
168	20240326	161000	109344770	5030	5030	5030	5030	0
169	20240326	160900	109344770	5030	5030	5030	5030	0
170	20240326	160800	109344770	5030	5030	5030	5030	0
171	20240326	160700	109344770	5030	5030	5030	5030	0
172	20240326	160600	109344770	5030	5030	5030	5030	0
173	20240326	160500	109344770	5030	5030	5030	5030	0
174	20240326	160400	109344770	5030	5030	5030	5030	0
175	20240326	160300	109344770	5030	5030	5030	5030	0
176	20240326	160200	109344770	5030	5030	5030	5030	0
177	20240326	160100	109344770	5030	5030	5030	5030	0
178	20240326	160000	109344770	5030	5030	5030	5030	0
179	20240326	155900	109344770	5030	5030	5030	5030	0
180	20240326	155800	109344770	5030	5030	5030	5030	0
181	20240326	155700	109344770	5030	5030	5030	5030	0
182	20240326	155600	109344770	5030	5030	5030	5030	152
183	20240326	155500	109344770	5030	5030	5030	5030	0
184	20240326	155400	109344770	5030	5030	5030	5030	0
185	20240326	155300	109344770	5030	5030	5030	5030	0
186	20240326	155200	109344770	5030	5030	5030	5030	0
187	20240326	155100	109344770	5030	5030	5030	5030	0
188	20240326	155000	109344770	5030	5030	5030	5030	0
189	20240326	154900	109344770	5030	5030	5030	5030	0
190	20240326	154800	109344770	5030	5030	5030	5030	0
191	20240326	154700	109344770	5030	5030	5030	5030	0
192	20240326	154600	109344770	5030	5030	5030	5030	0
193	20240326	154500	109344770	5030	5030	5030	5030	0
194	20240326	154400	109344770	5030	5030	5030	5030	0
195	20240326	154300	109344770	5030	5030	5030	5030	0
196	20240326	154200	109344770	5030	5030	5030	5030	0
197	20240326	154100	109344770	5030	5030	5030	5030	0
198	20240326	154000	109344770	5030	5030	5030	5030	0
199	20240326	153900	109344770	5030	5030	5030	5030	0
200	20240326	153800	109344770	5030	5030	5030	5030	0
201	20240326	153700	109344770	5030	5030	5030	5030	0
202	20240326	153600	109344770	5030	5030	5030	5030	0
203	20240326	153500	109344770	5030	5030	5030	5030	0
204	20240326	153400	109344770	5030	5030	5030	5030	0
205	20240326	153300	109344770	5030	5030	5030	5030	0
206	20240326	153200	109344770	5030	5030	5030	5030	0
207	20240326	153100	109344770	5030	5030	5030	5030	0
208	20240326	153000	109344770	5030	5030	5030	5030	152
209	20240326	152900	108580210	5030	5030	5030	5030	0
210	20240326	152800	108580210	5030	5030	5030	5030	0
211	20240326	152700	108580210	5030	5030	5030	5030	0
212	20240326	152600	108580210	5030	5030	5030	5030	0
213	20240326	152500	108580210	5030	5030	5030	5030	0
214	20240326	152400	108580210	5030	5030	5030	5030	0
215	20240326	152300	108580210	5030	5030	5030	5030	0
216	20240326	152200	108580210	5030	5030	5030	5030	0
217	20240326	152100	108580210	5030	5030	5030	5030	0
218	20240326	152000	108580210	5030	5030	5030	5030	0
219	20240326	151900	108580210	5030	5030	5030	5030	0
220	20240326	151800	108580210	5030	5030	5030	5030	0
221	20240326	151700	108580210	5030	5020	5030	5010	254
222	20240326	151600	107306820	5020	5020	5020	5020	0
223	20240326	151500	107306820	5020	5020	5020	5020	40
224	20240326	151400	107106020	5020	5020	5020	5020	30
225	20240326	151300	106955420	5020	5020	5020	5020	1000
226	20240326	151200	101935420	5020	5020	5020	5020	26
227	20240326	151100	101804900	5020	5020	5020	5020	75
228	20240326	151000	101428400	5020	5020	5020	5020	300
229	20240326	150900	99922400	5020	5020	5020	5020	0
230	20240326	150800	99922400	5020	5020	5020	5020	20
231	20240326	150700	99822000	5030	5030	5030	5030	0
232	20240326	150600	99822000	5030	5030	5030	5030	344
233	20240326	150500	98091680	5030	5030	5030	5030	0
234	20240326	150400	98091680	5030	5030	5030	5030	0
235	20240326	150300	98091680	5030	5030	5030	5030	0
236	20240326	150200	98091680	5030	5030	5030	5030	5
237	20240326	150100	98066530	5020	5020	5020	5020	0
238	20240326	150000	98066530	5020	5020	5020	5020	0
239	20240326	145900	98066530	5020	5020	5030	5020	537
240	20240326	145800	95370740	5020	5020	5020	5020	0
241	20240326	145700	95370740	5020	5020	5020	5020	150
242	20240326	145600	94617740	5020	5020	5020	5020	0
243	20240326	145500	94617740	5020	5020	5020	5020	0
244	20240326	145400	94617740	5020	5020	5020	5020	0
245	20240326	145300	94617740	5020	5020	5020	5020	0
246	20240326	145200	94617740	5020	5020	5020	5020	0
247	20240326	145100	94617740	5020	5020	5020	5020	0
248	20240326	145000	94617740	5020	5020	5020	5020	0
249	20240326	144900	94617740	5020	5020	5020	5020	100
250	20240326	144800	94115740	5020	5020	5020	5020	0
251	20240326	144700	94115740	5020	5020	5020	5020	0
252	20240326	144600	94115740	5020	5020	5020	5020	2
253	20240326	144500	94105700	5020	5020	5020	5020	0
254	20240326	144400	94105700	5020	5020	5020	5020	0
255	20240326	144300	94105700	5020	5020	5020	5020	100
256	20240326	144200	93603700	5020	5020	5020	5020	0
257	20240326	144100	93603700	5020	5020	5020	5020	500
258	20240326	144000	91093700	5030	5030	5030	5030	0
259	20240326	143900	91093700	5030	5030	5030	5030	0
260	20240326	143800	91093700	5030	5030	5030	5030	0
261	20240326	143700	91093700	5030	5030	5030	5030	76
262	20240326	143600	90711420	5040	5040	5040	5040	0
263	20240326	143500	90711420	5040	5040	5040	5040	0
264	20240326	143400	90711420	5040	5040	5040	5040	0
265	20240326	143300	90711420	5040	5040	5040	5040	0
266	20240326	143200	90711420	5040	5040	5040	5040	0
267	20240326	143100	90711420	5040	5040	5040	5040	0
268	20240326	143000	90711420	5040	5040	5040	5040	114
269	20240326	142900	90136860	5040	5040	5040	5040	0
270	20240326	142800	90136860	5040	5040	5040	5040	0
271	20240326	142700	90136860	5040	5040	5040	5040	0
272	20240326	142600	90136860	5040	5040	5040	5040	0
273	20240326	142500	90136860	5040	5040	5040	5040	0
274	20240326	142400	90136860	5040	5040	5040	5040	0
275	20240326	142300	90136860	5040	5040	5040	5040	0
276	20240326	142200	90136860	5040	5040	5040	5040	0
277	20240326	142100	90136860	5040	5040	5040	5040	1
278	20240326	142000	90131820	5040	5040	5040	5040	0
279	20240326	141900	90131820	5040	5040	5040	5040	0
280	20240326	141800	90131820	5040	5040	5040	5040	0
281	20240326	141700	90131820	5040	5040	5040	5040	1
282	20240326	141600	90126780	5020	5020	5020	5020	0
283	20240326	141500	90126780	5020	5020	5020	5020	0
284	20240326	141400	90126780	5020	5020	5020	5020	0
285	20240326	141300	90126780	5020	5020	5020	5020	0
286	20240326	141200	90126780	5020	5020	5020	5020	0
287	20240326	141100	90126780	5020	5020	5020	5020	0
288	20240326	141000	90126780	5020	5020	5020	5020	0
289	20240326	140900	90126780	5020	5020	5020	5020	0
290	20240326	140800	90126780	5020	5020	5020	5020	0
291	20240326	140700	90126780	5020	5020	5020	5020	0
292	20240326	140600	90126780	5020	5020	5020	5020	0
293	20240326	140500	90126780	5020	5020	5020	5020	0
294	20240326	140400	90126780	5020	5020	5020	5020	0
295	20240326	140300	90126780	5020	5020	5020	5020	0
296	20240326	140200	90126780	5020	5020	5020	5020	2
297	20240326	140100	90116740	5020	5020	5020	5020	0
298	20240326	140000	90116740	5020	5020	5020	5010	360
299	20240326	135900	88311400	5020	5020	5020	5020	0
300	20240326	135800	88311400	5020	5020	5020	5020	0
301	20240326	135700	88311400	5020	5020	5020	5020	32
302	20240326	135600	88150760	5020	5020	5020	5020	0
303	20240326	135500	88150760	5020	5020	5020	5020	0
304	20240326	135400	88150760	5020	5020	5020	5020	0
305	20240326	135300	88150760	5020	5020	5020	5020	0
306	20240326	135200	88150760	5020	5020	5020	5020	0
307	20240326	135100	88150760	5020	5020	5020	5020	0
308	20240326	135000	88150760	5020	5020	5020	5020	0
309	20240326	134900	88150760	5020	5030	5030	5020	499
310	20240326	134800	85645380	5030	5030	5030	5030	0
311	20240326	134700	85645380	5030	5030	5030	5030	0
312	20240326	134600	85645380	5030	5030	5030	5030	0
313	20240326	134500	85645380	5030	5030	5030	5030	0
314	20240326	134400	85645380	5030	5030	5030	5030	0
315	20240326	134300	85645380	5030	5030	5030	5030	1
316	20240326	134200	85640350	5030	5030	5030	5030	0
317	20240326	134100	85640350	5030	5030	5030	5030	0
318	20240326	134000	85640350	5030	5030	5030	5030	0
319	20240326	133900	85640350	5030	5030	5030	5030	0
320	20240326	133800	85640350	5030	5030	5030	5030	0
321	20240326	133700	85640350	5030	5030	5030	5030	0
322	20240326	133600	85640350	5030	5030	5030	5030	0
323	20240326	133500	85640350	5030	5030	5030	5030	0
324	20240326	133400	85640350	5030	5030	5030	5030	0
325	20240326	133300	85640350	5030	5030	5030	5030	0
326	20240326	133200	85640350	5030	5030	5030	5030	0
327	20240326	133100	85640350	5030	5030	5030	5030	0
328	20240326	133000	85640350	5030	5030	5030	5030	0
329	20240326	132900	85640350	5030	5030	5030	5030	0
330	20240326	132800	85640350	5030	5030	5030	5030	0
331	20240326	132700	85640350	5030	5030	5030	5030	0
332	20240326	132600	85640350	5030	5030	5030	5030	0
333	20240326	132500	85640350	5030	5030	5030	5030	0
334	20240326	132400	85640350	5030	5030	5030	5030	0
335	20240326	132300	85640350	5030	5030	5030	5030	0
336	20240326	132200	85640350	5030	5030	5030	5030	0
337	20240326	132100	85640350	5030	5030	5030	5030	0
338	20240326	132000	85640350	5030	5030	5030	5030	0
339	20240326	131900	85640350	5030	5030	5030	5030	0
340	20240326	131800	85640350	5030	5030	5030	5030	0
341	20240326	131700	85640350	5030	5030	5030	5030	2
342	20240326	131600	85630290	5020	5020	5020	5020	0
343	20240326	131500	85630290	5020	5020	5020	5020	0
344	20240326	131400	85630290	5020	5020	5020	5020	0
345	20240326	131300	85630290	5020	5020	5020	5020	1
346	20240326	131200	85625270	5020	5020	5020	5020	0
347	20240326	131100	85625270	5020	5020	5020	5020	0
348	20240326	131000	85625270	5020	5020	5020	5020	0
349	20240326	130900	85625270	5020	5020	5020	5020	20
350	20240326	130800	85524870	5020	5020	5020	5020	139
351	20240326	130700	84827090	5020	5020	5020	5020	0
352	20240326	130600	84827090	5020	5020	5020	5020	0
353	20240326	130500	84827090	5020	5020	5020	5020	0
354	20240326	130400	84827090	5020	5020	5020	5020	0
355	20240326	130300	84827090	5020	5020	5020	5020	0
356	20240326	130200	84827090	5020	5020	5020	5020	0
357	20240326	130100	84827090	5020	5020	5020	5020	0
358	20240326	130000	84827090	5020	5020	5020	5020	0
359	20240326	125900	84827090	5020	5020	5020	5020	2
360	20240326	125800	84817050	5030	5030	5030	5030	0
361	20240326	125700	84817050	5030	5030	5030	5030	0
362	20240326	125600	84817050	5030	5030	5030	5030	0
363	20240326	125500	84817050	5030	5030	5030	5030	0
364	20240326	125400	84817050	5030	5030	5030	5030	0
365	20240326	125300	84817050	5030	5030	5030	5030	237
366	20240326	125200	83624940	5030	5030	5030	5030	0
367	20240326	125100	83624940	5030	5030	5030	5030	0
368	20240326	125000	83624940	5030	5030	5030	5030	0
369	20240326	124900	83624940	5030	5030	5030	5030	2
370	20240326	124800	83614880	5020	5020	5020	5020	38
371	20240326	124700	83424120	5030	5030	5030	5030	0
372	20240326	124600	83424120	5030	5030	5030	5030	0
373	20240326	124500	83424120	5030	5030	5030	5030	50
374	20240326	124400	83172620	5020	5020	5020	5020	0
375	20240326	124300	83172620	5020	5020	5020	5020	30
376	20240326	124200	83022020	5020	5030	5030	5020	961
377	20240326	124100	78196460	5030	5030	5030	5030	0
378	20240326	124000	78196460	5030	5040	5040	5030	560
379	20240326	123900	75376540	5050	5050	5050	5050	0
380	20240326	123800	75376540	5050	5050	5050	5050	0
381	20240326	123700	75376540	5050	5050	5050	5050	0
382	20240326	123600	75376540	5050	5050	5050	5050	0
383	20240326	123500	75376540	5050	5050	5050	5050	0
384	20240326	123400	75376540	5050	5050	5050	5050	0
385	20240326	123300	75376540	5050	5050	5050	5050	0
386	20240326	123200	75376540	5050	5050	5050	5050	0
387	20240326	123100	75376540	5050	5050	5050	5050	0
388	20240326	123000	75376540	5050	5050	5050	5050	0
389	20240326	122900	75376540	5050	5050	5050	5050	3
390	20240326	122800	75361390	5050	5050	5050	5050	0
391	20240326	122700	75361390	5050	5050	5050	5050	0
392	20240326	122600	75361390	5050	5050	5050	5050	2
393	20240326	122500	75351290	5040	5040	5040	5040	0
394	20240326	122400	75351290	5040	5040	5040	5040	0
395	20240326	122300	75351290	5040	5040	5040	5040	0
396	20240326	122200	75351290	5040	5040	5040	5040	0
397	20240326	122100	75351290	5040	5040	5040	5040	0
398	20240326	122000	75351290	5040	5040	5040	5040	0
399	20240326	121900	75351290	5040	5040	5040	5040	127
400	20240326	121800	74711210	5040	5040	5040	5040	0
401	20240326	121700	74711210	5040	5040	5040	5040	0
402	20240326	121600	74711210	5040	5040	5040	5040	0
403	20240326	121500	74711210	5040	5040	5040	5040	0
404	20240326	121400	74711210	5040	5040	5040	5040	0
405	20240326	121300	74711210	5040	5040	5040	5040	0
406	20240326	121200	74711210	5040	5040	5040	5040	0
407	20240326	121100	74711210	5040	5040	5040	5040	0
408	20240326	121000	74711210	5040	5040	5040	5040	0
409	20240326	120900	74711210	5040	5040	5040	5040	0
410	20240326	120800	74711210	5040	5040	5040	5040	0
411	20240326	120700	74711210	5040	5040	5040	5040	0
412	20240326	120600	74711210	5040	5040	5040	5040	0
413	20240326	120500	74711210	5040	5040	5040	5040	0
414	20240326	120400	74711210	5040	5040	5040	5040	0
415	20240326	120300	74711210	5040	5040	5040	5040	0
416	20240326	120200	74711210	5040	5040	5040	5040	0
417	20240326	120100	74711210	5040	5040	5040	5040	0
418	20240326	120000	74711210	5040	5040	5040	5040	0
419	20240326	115900	74711210	5040	5040	5040	5040	10
420	20240326	115800	74660810	5040	5040	5040	5040	0
421	20240326	115700	74660810	5040	5040	5040	5040	0
422	20240326	115600	74660810	5040	5040	5040	5040	0
423	20240326	115500	74660810	5040	5040	5040	5040	1
424	20240326	115400	74655770	5040	5040	5040	5040	0
425	20240326	115300	74655770	5040	5040	5040	5040	0
426	20240326	115200	74655770	5040	5040	5040	5040	2
427	20240326	115100	74645690	5030	5030	5030	5030	0
428	20240326	115000	74645690	5030	5030	5030	5030	1
429	20240326	114900	74640660	5040	5040	5040	5040	0
430	20240326	114800	74640660	5040	5040	5040	5040	0
431	20240326	114700	74640660	5040	5040	5040	5040	0
432	20240326	114600	74640660	5040	5040	5040	5040	0
433	20240326	114500	74640660	5040	5040	5040	5040	0
434	20240326	114400	74640660	5040	5040	5040	5040	11
435	20240326	114300	74585220	5040	5040	5040	5040	0
436	20240326	114200	74585220	5040	5040	5040	5040	1
437	20240326	114100	74580180	5040	5040	5040	5040	0
438	20240326	114000	74580180	5040	5040	5040	5040	0
439	20240326	113900	74580180	5040	5040	5040	5040	6
440	20240326	113800	74549940	5020	5030	5030	5020	72
441	20240326	113700	74188160	5030	5030	5030	5030	0
442	20240326	113600	74188160	5030	5030	5030	5030	0
443	20240326	113500	74188160	5030	5030	5030	5030	0
444	20240326	113400	74188160	5030	5030	5030	5030	0
445	20240326	113300	74188160	5030	5030	5030	5030	0
446	20240326	113200	74188160	5030	5030	5030	5030	0
447	20240326	113100	74188160	5030	5030	5030	5030	0
448	20240326	113000	74188160	5030	5030	5030	5030	0
449	20240326	112900	74188160	5030	5030	5030	5030	0
450	20240326	112800	74188160	5030	5030	5030	5030	800
451	20240326	112700	70164160	5030	5030	5030	5030	0
452	20240326	112600	70164160	5030	5030	5030	5030	0
453	20240326	112500	70164160	5030	5030	5030	5030	100
454	20240326	112400	69661160	5040	5040	5040	5040	0
455	20240326	112300	69661160	5040	5040	5040	5040	0
456	20240326	112200	69661160	5040	5040	5040	5040	0
457	20240326	112100	69661160	5040	5040	5040	5040	0
458	20240326	112000	69661160	5040	5040	5040	5040	0
459	20240326	111900	69661160	5040	5040	5040	5040	0
460	20240326	111800	69661160	5040	5040	5040	5040	0
461	20240326	111700	69661160	5040	5040	5040	5040	0
462	20240326	111600	69661160	5040	5040	5040	5040	95
463	20240326	111500	69182360	5040	5040	5040	5040	0
464	20240326	111400	69182360	5040	5040	5040	5040	0
465	20240326	111300	69182360	5040	5040	5040	5040	0
466	20240326	111200	69182360	5040	5040	5040	5040	3
467	20240326	111100	69167240	5050	5050	5050	5050	1
468	20240326	111000	69162190	5030	5030	5030	5030	0
469	20240326	110900	69162190	5030	5030	5030	5030	500
470	20240326	110800	66647190	5030	5030	5030	5030	0
471	20240326	110700	66647190	5030	5030	5030	5030	0
472	20240326	110600	66647190	5030	5030	5030	5030	0
473	20240326	110500	66647190	5030	5030	5030	5030	263
474	20240326	110400	65324300	5040	5040	5040	5040	212
475	20240326	110300	64255820	5050	5050	5050	5050	29
476	20240326	110200	64109370	5050	5050	5050	5050	0
477	20240326	110100	64109370	5050	5050	5050	5050	0
478	20240326	110000	64109370	5050	5050	5050	5050	0
479	20240326	105900	64109370	5050	5050	5050	5050	0
480	20240326	105800	64109370	5050	5050	5050	5050	0
481	20240326	105700	64109370	5050	5050	5050	5050	98
482	20240326	105600	63614470	5070	5070	5070	5070	0
483	20240326	105500	63614470	5070	5070	5070	5070	0
484	20240326	105400	63614470	5070	5070	5070	5070	0
485	20240326	105300	63614470	5070	5070	5070	5070	39
486	20240326	105200	63416740	5070	5070	5070	5070	100
487	20240326	105100	62909740	5070	5070	5070	5070	0
488	20240326	105000	62909740	5070	5070	5070	5070	0
489	20240326	104900	62909740	5070	5070	5070	5070	0
490	20240326	104800	62909740	5070	5070	5070	5070	0
491	20240326	104700	62909740	5070	5070	5070	5070	0
492	20240326	104600	62909740	5070	5070	5070	5070	724
493	20240326	104500	59239060	5070	5070	5070	5070	0
494	20240326	104400	59239060	5070	5070	5070	5070	28
495	20240326	104300	59097100	5070	5070	5070	5070	0
496	20240326	104200	59097100	5070	5070	5070	5070	0
497	20240326	104100	59097100	5070	5070	5070	5070	0
498	20240326	104000	59097100	5070	5070	5070	5070	0
499	20240326	103900	59097100	5070	5070	5070	5070	0
500	20240326	103800	59097100	5070	5070	5070	5070	0
501	20240326	103700	59097100	5070	5070	5070	5070	1
502	20240326	103600	59092030	5070	5070	5070	5070	0
503	20240326	103500	59092030	5070	5050	5070	5050	301
504	20240326	103400	57568750	5050	5050	5050	5050	0
505	20240326	103300	57568750	5050	5050	5050	5050	0
506	20240326	103200	57568750	5050	5050	5050	5050	0
507	20240326	103100	57568750	5050	5050	5050	5050	379
508	20240326	103000	55654800	5050	5050	5050	5050	100
509	20240326	102900	55149800	5050	5050	5050	5050	0
510	20240326	102800	55149800	5050	5050	5050	5050	0
511	20240326	102700	55149800	5050	5050	5050	5050	0
512	20240326	102600	55149800	5050	5050	5050	5050	1
513	20240326	102500	55144750	5060	5060	5060	5060	0
514	20240326	102400	55144750	5060	5060	5060	5060	0
515	20240326	102300	55144750	5060	5060	5060	5060	0
516	20240326	102200	55144750	5060	5060	5060	5060	0
517	20240326	102100	55144750	5060	5060	5060	5060	0
518	20240326	102000	55144750	5060	5060	5060	5060	0
519	20240326	101900	55144750	5060	5060	5060	5060	0
520	20240326	101800	55144750	5060	5060	5060	5060	0
521	20240326	101700	55144750	5060	5050	5060	5050	2
522	20240326	101600	55134640	5040	5040	5040	5040	0
523	20240326	101500	55134640	5040	5040	5040	5040	2
524	20240326	101400	55124560	5040	5040	5040	5040	10
525	20240326	101300	55074160	5040	5040	5040	5040	0
526	20240326	101200	55074160	5040	5040	5040	5040	0
527	20240326	101100	55074160	5040	5040	5040	5040	0
528	20240326	101000	55074160	5040	5040	5040	5040	0
529	20240326	100900	55074160	5040	5040	5040	5040	579
530	20240326	100800	52156000	5040	5040	5040	5040	0
531	20240326	100700	52156000	5040	5040	5040	5040	44
532	20240326	100600	51934240	5070	5070	5070	5070	0
533	20240326	100500	51934240	5070	5070	5070	5070	800
534	20240326	100400	47878240	5070	5070	5070	5070	0
535	20240326	100300	47878240	5070	5070	5070	5070	19
536	20240326	100200	47781910	5060	5060	5060	5060	0
537	20240326	100100	47781910	5060	5060	5060	5060	0
538	20240326	100000	47781910	5060	5060	5060	5060	0
539	20240326	095900	47781910	5060	5060	5060	5060	1
540	20240326	095800	47776850	5060	5060	5060	5060	102
541	20240326	095700	47260730	5050	5050	5050	5050	0
542	20240326	095600	47260730	5050	5050	5050	5050	14
543	20240326	095500	47190030	5030	5030	5030	5030	0
544	20240326	095400	47190030	5030	5060	5060	5030	430
545	20240326	095300	45027000	5060	5060	5060	5060	1
546	20240326	095200	45021940	5030	5030	5030	5030	0
547	20240326	095100	45021940	5030	5050	5050	5030	1000
548	20240326	095000	39981010	5060	5060	5060	5060	0
549	20240326	094900	39981010	5060	5060	5060	5060	0
550	20240326	094800	39981010	5060	5060	5060	5060	0
551	20240326	094700	39981010	5060	5060	5060	5060	0
552	20240326	094600	39981010	5060	5060	5060	5060	0
553	20240326	094500	39981010	5060	5060	5060	5060	1
554	20240326	094400	39975950	5060	5060	5060	5060	0
555	20240326	094300	39975950	5060	5060	5060	5060	29
556	20240326	094200	39829210	5070	5070	5070	5070	0
557	20240326	094100	39829210	5070	5070	5070	5070	101
558	20240326	094000	39317140	5070	5070	5070	5070	98
559	20240326	093900	38820280	5070	5070	5070	5070	21
560	20240326	093800	38713810	5070	5070	5070	5070	100
561	20240326	093700	38206810	5050	5050	5050	5050	0
562	20240326	093600	38206810	5050	5050	5050	5050	0
563	20240326	093500	38206810	5050	5050	5050	5050	262
564	20240326	093400	36883710	5070	5070	5070	5070	3
565	20240326	093300	36868500	5070	5070	5070	5070	587
566	20240326	093200	33892410	5080	5080	5080	5080	0
567	20240326	093100	33892410	5080	5060	5080	5060	43
568	20240326	093000	33674010	5050	5050	5050	5050	0
569	20240326	092900	33674010	5050	5050	5050	5050	0
570	20240326	092800	33674010	5050	5050	5050	5050	0
571	20240326	092700	33674010	5050	5050	5050	5050	0
572	20240326	092600	33674010	5050	5050	5050	5050	0
573	20240326	092500	33674010	5050	5050	5050	5050	3701
574	20240326	092400	14983960	5050	5050	5050	5050	10
575	20240326	092300	14933460	5050	5040	5050	5040	388
576	20240326	092200	12977680	5040	5040	5040	5040	20
577	20240326	092100	12876880	5030	5040	5040	5030	410
578	20240326	092000	10814480	5040	5040	5040	5040	0
579	20240326	091900	10814480	5040	5040	5040	5040	5
580	20240326	091800	10789280	5040	5040	5040	5040	30
581	20240326	091700	10638080	5040	5040	5040	5040	0
582	20240326	091600	10638080	5040	5040	5040	5040	0
583	20240326	091500	10638080	5040	5040	5040	5040	130
584	20240326	091400	9982880	5040	5030	5040	5030	1172
585	20240326	091300	4083790	5040	5030	5040	5030	273
586	20240326	091200	2709780	5040	5040	5040	5040	0
587	20240326	091100	2709780	5040	5040	5040	5040	0
588	20240326	091000	2709780	5040	5040	5040	5040	0
589	20240326	090900	2709780	5040	5040	5040	5040	0
590	20240326	090800	2709780	5040	5040	5040	5040	90
591	20240326	090700	2256180	5040	5040	5040	5040	4
592	20240326	090600	2236020	5040	5040	5040	5040	101
593	20240326	090500	1726980	5050	5050	5050	5050	0
594	20240326	090400	1726980	5050	5030	5050	5030	7
595	20240326	090300	1691750	5050	5050	5050	5050	0
596	20240326	090200	1691750	5050	5050	5050	5050	0
597	20240326	090100	1691750	5050	5050	5050	5050	0
598	20240326	090000	1691750	5050	5050	5050	5050	335