KissMeData/021040/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	185900	21301695	4140	4140	4140	4140	15
3	20240329	185800	21301695	4140	4140	4140	4140	0
4	20240329	185700	21301695	4140	4140	4140	4140	0
5	20240329	185600	21301695	4140	4140	4140	4140	0
6	20240329	185500	21301695	4140	4140	4140	4140	0
7	20240329	185400	21301695	4140	4140	4140	4140	0
8	20240329	185300	21301695	4140	4140	4140	4140	0
9	20240329	185200	21301695	4140	4140	4140	4140	0
10	20240329	185100	21301695	4140	4140	4140	4140	0
11	20240329	185000	21301695	4140	4140	4140	4140	0
12	20240329	184900	21301695	4140	4140	4140	4140	0
13	20240329	184800	21301695	4140	4140	4140	4140	0
14	20240329	184700	21301695	4140	4140	4140	4140	0
15	20240329	184600	21301695	4140	4140	4140	4140	0
16	20240329	184500	21301695	4140	4140	4140	4140	0
17	20240329	184400	21301695	4140	4140	4140	4140	0
18	20240329	184300	21301695	4140	4140	4140	4140	0
19	20240329	184200	21301695	4140	4140	4140	4140	0
20	20240329	184100	21301695	4140	4140	4140	4140	0
21	20240329	184000	21301695	4140	4140	4140	4140	0
22	20240329	183900	21301695	4140	4140	4140	4140	0
23	20240329	183800	21301695	4140	4140	4140	4140	0
24	20240329	183700	21301695	4140	4140	4140	4140	0
25	20240329	183600	21301695	4140	4140	4140	4140	0
26	20240329	183500	21301695	4140	4140	4140	4140	0
27	20240329	183400	21301695	4140	4140	4140	4140	0
28	20240329	183300	21301695	4140	4140	4140	4140	0
29	20240329	183200	21301695	4140	4140	4140	4140	0
30	20240329	183100	21301695	4140	4140	4140	4140	0
31	20240329	183000	21301695	4140	4140	4140	4140	0
32	20240329	182900	21301695	4140	4140	4140	4140	15
33	20240329	182800	21301695	4140	4140	4140	4140	0
34	20240329	182700	21301695	4140	4140	4140	4140	0
35	20240329	182600	21301695	4140	4140	4140	4140	0
36	20240329	182500	21301695	4140	4140	4140	4140	0
37	20240329	182400	21301695	4140	4140	4140	4140	0
38	20240329	182300	21301695	4140	4140	4140	4140	0
39	20240329	182200	21301695	4140	4140	4140	4140	0
40	20240329	182100	21301695	4140	4140	4140	4140	0
41	20240329	182000	21301695	4140	4140	4140	4140	0
42	20240329	181900	21301695	4140	4140	4140	4140	0
43	20240329	181800	21301695	4140	4140	4140	4140	0
44	20240329	181700	21301695	4140	4140	4140	4140	0
45	20240329	181600	21301695	4140	4140	4140	4140	0
46	20240329	181500	21301695	4140	4140	4140	4140	0
47	20240329	181400	21301695	4140	4140	4140	4140	0
48	20240329	181300	21301695	4140	4140	4140	4140	0
49	20240329	181200	21301695	4140	4140	4140	4140	0
50	20240329	181100	21301695	4140	4140	4140	4140	0
51	20240329	181000	21301695	4140	4140	4140	4140	0
52	20240329	180900	21301695	4140	4140	4140	4140	0
53	20240329	180800	21301695	4140	4140	4140	4140	0
54	20240329	180700	21301695	4140	4140	4140	4140	0
55	20240329	180600	21301695	4140	4140	4140	4140	0
56	20240329	180500	21301695	4140	4140	4140	4140	0
57	20240329	180400	21301695	4140	4140	4140	4140	0
58	20240329	180300	21301695	4140	4140	4140	4140	0
59	20240329	180200	21301695	4140	4140	4140	4140	0
60	20240329	180100	21301695	4140	4140	4140	4140	0
61	20240329	180000	21301695	4140	4140	4140	4140	0
62	20240329	175900	21301695	4140	4140	4140	4140	15
63	20240329	175800	21301695	4140	4140	4140	4140	0
64	20240329	175700	21301695	4140	4140	4140	4140	0
65	20240329	175600	21301695	4140	4140	4140	4140	0
66	20240329	175500	21301695	4140	4140	4140	4140	0
67	20240329	175400	21301695	4140	4140	4140	4140	0
68	20240329	175300	21301695	4140	4140	4140	4140	0
69	20240329	175200	21301695	4140	4140	4140	4140	0
70	20240329	175100	21301695	4140	4140	4140	4140	0
71	20240329	175000	21301695	4140	4140	4140	4140	0
72	20240329	174900	21301695	4140	4140	4140	4140	0
73	20240329	174800	21301695	4140	4140	4140	4140	0
74	20240329	174700	21301695	4140	4140	4140	4140	0
75	20240329	174600	21301695	4140	4140	4140	4140	0
76	20240329	174500	21301695	4140	4140	4140	4140	0
77	20240329	174400	21301695	4140	4140	4140	4140	0
78	20240329	174300	21301695	4140	4140	4140	4140	0
79	20240329	174200	21301695	4140	4140	4140	4140	0
80	20240329	174100	21301695	4140	4140	4140	4140	0
81	20240329	174000	21301695	4140	4140	4140	4140	0
82	20240329	173900	21301695	4140	4140	4140	4140	0
83	20240329	173800	21301695	4140	4140	4140	4140	0
84	20240329	173700	21301695	4140	4140	4140	4140	0
85	20240329	173600	21301695	4140	4140	4140	4140	0
86	20240329	173500	21301695	4140	4140	4140	4140	0
87	20240329	173400	21301695	4140	4140	4140	4140	0
88	20240329	173300	21301695	4140	4140	4140	4140	0
89	20240329	173200	21301695	4140	4140	4140	4140	0
90	20240329	173100	21301695	4140	4140	4140	4140	0
91	20240329	173000	21301695	4140	4140	4140	4140	0
92	20240329	172900	21301695	4140	4140	4140	4140	15
93	20240329	172800	21301695	4140	4140	4140	4140	0
94	20240329	172700	21301695	4140	4140	4140	4140	0
95	20240329	172600	21301695	4140	4140	4140	4140	0
96	20240329	172500	21301695	4140	4140	4140	4140	0
97	20240329	172400	21301695	4140	4140	4140	4140	0
98	20240329	172300	21301695	4140	4140	4140	4140	0
99	20240329	172200	21301695	4140	4140	4140	4140	0
100	20240329	172100	21301695	4140	4140	4140	4140	0
101	20240329	172000	21301695	4140	4140	4140	4140	0
102	20240329	171900	21301695	4140	4140	4140	4140	0
103	20240329	171800	21301695	4140	4140	4140	4140	0
104	20240329	171700	21301695	4140	4140	4140	4140	0
105	20240329	171600	21301695	4140	4140	4140	4140	0
106	20240329	171500	21301695	4140	4140	4140	4140	0
107	20240329	171400	21301695	4140	4140	4140	4140	0
108	20240329	171300	21301695	4140	4140	4140	4140	0
109	20240329	171200	21301695	4140	4140	4140	4140	0
110	20240329	171100	21301695	4140	4140	4140	4140	0
111	20240329	171000	21301695	4140	4140	4140	4140	0
112	20240329	170900	21301695	4140	4140	4140	4140	0
113	20240329	170800	21301695	4140	4140	4140	4140	0
114	20240329	170700	21301695	4140	4140	4140	4140	0
115	20240329	170600	21301695	4140	4140	4140	4140	0
116	20240329	170500	21301695	4140	4140	4140	4140	0
117	20240329	170400	21301695	4140	4140	4140	4140	0
118	20240329	170300	21301695	4140	4140	4140	4140	0
119	20240329	170200	21301695	4140	4140	4140	4140	0
120	20240329	170100	21301695	4140	4140	4140	4140	0
121	20240329	170000	21301695	4140	4140	4140	4140	0
122	20240329	165900	21301695	4140	4140	4140	4140	15
123	20240329	165800	21301695	4140	4140	4140	4140	0
124	20240329	165700	21301695	4140	4140	4140	4140	0
125	20240329	165600	21301695	4140	4140	4140	4140	0
126	20240329	165500	21301695	4140	4140	4140	4140	0
127	20240329	165400	21301695	4140	4140	4140	4140	0
128	20240329	165300	21301695	4140	4140	4140	4140	0
129	20240329	165200	21301695	4140	4140	4140	4140	0
130	20240329	165100	21301695	4140	4140	4140	4140	0
131	20240329	165000	21301695	4140	4140	4140	4140	0
132	20240329	164900	21301695	4140	4140	4140	4140	0
133	20240329	164800	21301695	4140	4140	4140	4140	0
134	20240329	164700	21301695	4140	4140	4140	4140	0
135	20240329	164600	21301695	4140	4140	4140	4140	0
136	20240329	164500	21301695	4140	4140	4140	4140	0
137	20240329	164400	21301695	4140	4140	4140	4140	0
138	20240329	164300	21301695	4140	4140	4140	4140	0
139	20240329	164200	21301695	4140	4140	4140	4140	0
140	20240329	164100	21301695	4140	4140	4140	4140	0
141	20240329	164000	21301695	4140	4140	4140	4140	0
142	20240329	163900	21301695	4140	4140	4140	4140	0
143	20240329	163800	21301695	4140	4140	4140	4140	0
144	20240329	163700	21301695	4140	4140	4140	4140	0
145	20240329	163600	21301695	4140	4140	4140	4140	0
146	20240329	163500	21301695	4140	4140	4140	4140	0
147	20240329	163400	21301695	4140	4140	4140	4140	0
148	20240329	163300	21301695	4140	4140	4140	4140	0
149	20240329	163200	21301695	4140	4140	4140	4140	0
150	20240329	163100	21301695	4140	4140	4140	4140	0
151	20240329	163000	21301695	4140	4140	4140	4140	0
152	20240329	162900	21301695	4140	4140	4140	4140	15
153	20240329	162800	21301695	4140	4140	4140	4140	0
154	20240329	162700	21301695	4140	4140	4140	4140	0
155	20240329	162600	21301695	4140	4140	4140	4140	0
156	20240329	162500	21301695	4140	4140	4140	4140	0
157	20240329	162400	21301695	4140	4140	4140	4140	0
158	20240329	162300	21301695	4140	4140	4140	4140	0
159	20240329	162200	21301695	4140	4140	4140	4140	0
160	20240329	162100	21301695	4140	4140	4140	4140	0
161	20240329	162000	21301695	4140	4140	4140	4140	0
162	20240329	161900	21301695	4140	4140	4140	4140	0
163	20240329	161800	21301695	4140	4140	4140	4140	0
164	20240329	161700	21301695	4140	4140	4140	4140	0
165	20240329	161600	21301695	4140	4140	4140	4140	0
166	20240329	161500	21301695	4140	4140	4140	4140	0
167	20240329	161400	21301695	4140	4140	4140	4140	0
168	20240329	161300	21301695	4140	4140	4140	4140	0
169	20240329	161200	21301695	4140	4140	4140	4140	0
170	20240329	161100	21301695	4140	4140	4140	4140	0
171	20240329	161000	21301695	4140	4140	4140	4140	0
172	20240329	160900	21301695	4140	4140	4140	4140	0
173	20240329	160800	21301695	4140	4140	4140	4140	0
174	20240329	160700	21301695	4140	4140	4140	4140	0
175	20240329	160600	21301695	4140	4140	4140	4140	0
176	20240329	160500	21301695	4140	4140	4140	4140	0
177	20240329	160400	21301695	4140	4140	4140	4140	0
178	20240329	160300	21301695	4140	4140	4140	4140	0
179	20240329	160200	21301695	4140	4140	4140	4140	0
180	20240329	160100	21301695	4140	4140	4140	4140	0
181	20240329	160000	21301695	4140	4140	4140	4140	0
182	20240329	155900	21301695	4140	4140	4140	4140	15
183	20240329	155800	21301695	4140	4140	4140	4140	0
184	20240329	155700	21301695	4140	4140	4140	4140	0
185	20240329	155600	21301695	4140	4140	4140	4140	0
186	20240329	155500	21301695	4140	4140	4140	4140	0
187	20240329	155400	21301695	4140	4140	4140	4140	0
188	20240329	155300	21301695	4140	4140	4140	4140	0
189	20240329	155200	21301695	4140	4140	4140	4140	0
190	20240329	155100	21301695	4140	4140	4140	4140	0
191	20240329	155000	21301695	4140	4140	4140	4140	0
192	20240329	154900	21301695	4140	4140	4140	4140	0
193	20240329	154800	21301695	4140	4140	4140	4140	0
194	20240329	154700	21301695	4140	4140	4140	4140	0
195	20240329	154600	21301695	4140	4140	4140	4140	0
196	20240329	154500	21301695	4140	4140	4140	4140	0
197	20240329	154400	21301695	4140	4140	4140	4140	0
198	20240329	154300	21301695	4140	4140	4140	4140	0
199	20240329	154200	21301695	4140	4140	4140	4140	0
200	20240329	154100	21301695	4140	4140	4140	4140	0
201	20240329	154000	21301695	4140	4140	4140	4140	0
202	20240329	153900	21301695	4140	4140	4140	4140	0
203	20240329	153800	21301695	4140	4140	4140	4140	0
204	20240329	153700	21301695	4140	4140	4140	4140	0
205	20240329	153600	21301695	4140	4140	4140	4140	0
206	20240329	153500	21301695	4140	4140	4140	4140	0
207	20240329	153400	21301695	4140	4140	4140	4140	0
208	20240329	153300	21301695	4140	4140	4140	4140	0
209	20240329	153200	21301695	4140	4140	4140	4140	0
210	20240329	153100	21301695	4140	4140	4140	4140	0
211	20240329	153000	21301695	4140	4140	4140	4140	15
212	20240329	152900	21239595	4140	4140	4140	4140	0
213	20240329	152800	21239595	4140	4140	4140	4140	0
214	20240329	152700	21239595	4140	4140	4140	4140	0
215	20240329	152600	21239595	4140	4140	4140	4140	0
216	20240329	152500	21239595	4140	4140	4140	4140	0
217	20240329	152400	21239595	4140	4140	4140	4140	0
218	20240329	152300	21239595	4140	4140	4140	4140	0
219	20240329	152200	21239595	4140	4140	4140	4140	0
220	20240329	152100	21239595	4140	4140	4140	4140	0
221	20240329	152000	21239595	4140	4140	4140	4140	0
222	20240329	151900	21239595	4140	4140	4140	4140	200
223	20240329	151800	20411595	4140	4140	4140	4140	0
224	20240329	151700	20411595	4140	4140	4140	4140	0
225	20240329	151600	20411595	4140	4140	4140	4140	0
226	20240329	151500	20411595	4140	4140	4140	4140	0
227	20240329	151400	20411595	4140	4140	4140	4140	0
228	20240329	151300	20411595	4140	4140	4140	4140	0
229	20240329	151200	20411595	4140	4135	4140	4135	42
230	20240329	151100	20237875	4140	4140	4140	4140	0
231	20240329	151000	20237875	4140	4140	4140	4140	0
232	20240329	150900	20237875	4140	4140	4140	4140	10
233	20240329	150800	20196475	4145	4145	4145	4145	3
234	20240329	150700	20184040	4140	4140	4140	4140	9
235	20240329	150600	20146780	4140	4140	4140	4140	0
236	20240329	150500	20146780	4140	4140	4140	4140	0
237	20240329	150400	20146780	4140	4140	4140	4140	0
238	20240329	150300	20146780	4140	4140	4140	4140	0
239	20240329	150200	20146780	4140	4140	4140	4140	0
240	20240329	150100	20146780	4140	4140	4140	4140	0
241	20240329	150000	20146780	4140	4140	4140	4140	0
242	20240329	145900	20146780	4140	4140	4140	4140	0
243	20240329	145800	20146780	4140	4140	4140	4140	0
244	20240329	145700	20146780	4140	4140	4140	4140	502
245	20240329	145600	18068500	4145	4145	4145	4145	0
246	20240329	145500	18068500	4145	4145	4145	4145	0
247	20240329	145400	18068500	4145	4145	4145	4145	0
248	20240329	145300	18068500	4145	4145	4145	4145	0
249	20240329	145200	18068500	4145	4145	4145	4145	10
250	20240329	145100	18027050	4140	4140	4140	4140	500
251	20240329	145000	15957050	4145	4145	4145	4145	0
252	20240329	144900	15957050	4145	4145	4145	4145	0
253	20240329	144800	15957050	4145	4145	4145	4145	0
254	20240329	144700	15957050	4145	4145	4145	4145	0
255	20240329	144600	15957050	4145	4145	4145	4145	0
256	20240329	144500	15957050	4145	4140	4145	4140	579
257	20240329	144400	13559940	4135	4135	4135	4135	0
258	20240329	144300	13559940	4135	4135	4135	4135	0
259	20240329	144200	13559940	4135	4135	4135	4135	0
260	20240329	144100	13559940	4135	4135	4135	4135	500
261	20240329	144000	11492440	4140	4140	4140	4140	0
262	20240329	143900	11492440	4140	4140	4140	4140	0
263	20240329	143800	11492440	4140	4140	4140	4140	0
264	20240329	143700	11492440	4140	4140	4140	4140	0
265	20240329	143600	11492440	4140	4140	4140	4140	0
266	20240329	143500	11492440	4140	4140	4140	4140	0
267	20240329	143400	11492440	4140	4140	4140	4140	0
268	20240329	143300	11492440	4140	4140	4140	4140	0
269	20240329	143200	11492440	4140	4140	4140	4140	0
270	20240329	143100	11492440	4140	4140	4140	4140	0
271	20240329	143000	11492440	4140	4140	4140	4140	0
272	20240329	142900	11492440	4140	4140	4140	4140	0
273	20240329	142800	11492440	4140	4140	4140	4140	500
274	20240329	142700	9422440	4140	4140	4140	4140	0
275	20240329	142600	9422440	4140	4140	4140	4140	0
276	20240329	142500	9422440	4140	4140	4140	4140	0
277	20240329	142400	9422440	4140	4140	4140	4140	0
278	20240329	142300	9422440	4140	4140	4140	4140	0
279	20240329	142200	9422440	4140	4140	4140	4140	0
280	20240329	142100	9422440	4140	4140	4140	4140	0
281	20240329	142000	9422440	4140	4140	4140	4140	0
282	20240329	141900	9422440	4140	4140	4140	4140	0
283	20240329	141800	9422440	4140	4140	4140	4140	0
284	20240329	141700	9422440	4140	4140	4140	4140	0
285	20240329	141600	9422440	4140	4140	4140	4140	0
286	20240329	141500	9422440	4140	4140	4140	4140	0
287	20240329	141400	9422440	4140	4140	4140	4140	0
288	20240329	141300	9422440	4140	4140	4140	4140	0
289	20240329	141200	9422440	4140	4140	4140	4140	3
290	20240329	141100	9410020	4135	4135	4135	4135	0
291	20240329	141000	9410020	4135	4135	4135	4135	0
292	20240329	140900	9410020	4135	4135	4135	4135	157
293	20240329	140800	8760825	4140	4140	4140	4140	0
294	20240329	140700	8760825	4140	4140	4140	4140	0
295	20240329	140600	8760825	4140	4140	4140	4140	0
296	20240329	140500	8760825	4140	4140	4140	4140	0
297	20240329	140400	8760825	4140	4140	4140	4140	0
298	20240329	140300	8760825	4140	4140	4140	4140	6
299	20240329	140200	8735985	4145	4145	4145	4145	0
300	20240329	140100	8735985	4145	4145	4145	4145	0
301	20240329	140000	8735985	4145	4145	4145	4145	0
302	20240329	135900	8735985	4145	4145	4145	4145	0
303	20240329	135800	8735985	4145	4145	4145	4145	0
304	20240329	135700	8735985	4145	4145	4145	4145	0
305	20240329	135600	8735985	4145	4145	4145	4145	0
306	20240329	135500	8735985	4145	4145	4145	4145	0
307	20240329	135400	8735985	4145	4145	4145	4145	0
308	20240329	135300	8735985	4145	4145	4145	4145	0
309	20240329	135200	8735985	4145	4145	4145	4145	0
310	20240329	135100	8735985	4145	4145	4145	4145	0
311	20240329	135000	8735985	4145	4145	4145	4145	0
312	20240329	134900	8735985	4145	4145	4145	4145	0
313	20240329	134800	8735985	4145	4145	4145	4145	0
314	20240329	134700	8735985	4145	4145	4145	4145	0
315	20240329	134600	8735985	4145	4145	4145	4145	0
316	20240329	134500	8735985	4145	4145	4145	4145	0
317	20240329	134400	8735985	4145	4145	4145	4145	0
318	20240329	134300	8735985	4145	4145	4145	4145	0
319	20240329	134200	8735985	4145	4145	4145	4145	0
320	20240329	134100	8735985	4145	4145	4145	4145	0
321	20240329	134000	8735985	4145	4145	4145	4145	0
322	20240329	133900	8735985	4145	4145	4145	4145	0
323	20240329	133800	8735985	4145	4145	4145	4145	0
324	20240329	133700	8735985	4145	4145	4145	4145	0
325	20240329	133600	8735985	4145	4145	4145	4145	0
326	20240329	133500	8735985	4145	4145	4145	4145	0
327	20240329	133400	8735985	4145	4140	4145	4140	45
328	20240329	133300	8549670	4140	4140	4140	4140	0
329	20240329	133200	8549670	4140	4140	4140	4140	0
330	20240329	133100	8549670	4140	4140	4140	4140	0
331	20240329	133000	8549670	4140	4140	4140	4140	0
332	20240329	132900	8549670	4140	4140	4140	4140	0
333	20240329	132800	8549670	4140	4140	4140	4140	0
334	20240329	132700	8549670	4140	4140	4140	4140	0
335	20240329	132600	8549670	4140	4140	4140	4140	0
336	20240329	132500	8549670	4140	4140	4140	4140	0
337	20240329	132400	8549670	4140	4140	4140	4140	0
338	20240329	132300	8549670	4140	4140	4140	4140	0
339	20240329	132200	8549670	4140	4140	4140	4140	0
340	20240329	132100	8549670	4140	4140	4140	4140	0
341	20240329	132000	8549670	4140	4140	4140	4140	0
342	20240329	131900	8549670	4140	4140	4140	4140	0
343	20240329	131800	8549670	4140	4140	4140	4140	0
344	20240329	131700	8549670	4140	4140	4140	4140	0
345	20240329	131600	8549670	4140	4140	4140	4140	0
346	20240329	131500	8549670	4140	4140	4140	4140	0
347	20240329	131400	8549670	4140	4140	4140	4140	0
348	20240329	131300	8549670	4140	4140	4140	4140	0
349	20240329	131200	8549670	4140	4140	4140	4140	0
350	20240329	131100	8549670	4140	4140	4140	4140	0
351	20240329	131000	8549670	4140	4140	4140	4140	0
352	20240329	130900	8549670	4140	4140	4140	4140	0
353	20240329	130800	8549670	4140	4140	4140	4140	0
354	20240329	130700	8549670	4140	4140	4140	4140	0
355	20240329	130600	8549670	4140	4140	4140	4140	0
356	20240329	130500	8549670	4140	4140	4140	4140	150
357	20240329	130400	7928670	4140	4140	4140	4140	0
358	20240329	130300	7928670	4140	4140	4140	4140	0
359	20240329	130200	7928670	4140	4140	4140	4140	0
360	20240329	130100	7928670	4140	4140	4140	4140	0
361	20240329	130000	7928670	4140	4140	4140	4140	0
362	20240329	125900	7928670	4140	4140	4140	4140	455
363	20240329	125800	6044970	4140	4140	4140	4140	0
364	20240329	125700	6044970	4140	4140	4140	4140	0
365	20240329	125600	6044970	4140	4140	4140	4140	0
366	20240329	125500	6044970	4140	4140	4140	4140	0
367	20240329	125400	6044970	4140	4140	4140	4140	0
368	20240329	125300	6044970	4140	4140	4140	4140	0
369	20240329	125200	6044970	4140	4140	4140	4140	0
370	20240329	125100	6044970	4140	4140	4140	4140	0
371	20240329	125000	6044970	4140	4140	4140	4140	0
372	20240329	124900	6044970	4140	4140	4140	4140	0
373	20240329	124800	6044970	4140	4140	4140	4140	0
374	20240329	124700	6044970	4140	4140	4140	4140	0
375	20240329	124600	6044970	4140	4140	4140	4140	0
376	20240329	124500	6044970	4140	4140	4140	4140	0
377	20240329	124400	6044970	4140	4140	4140	4140	0
378	20240329	124300	6044970	4140	4140	4140	4140	0
379	20240329	124200	6044970	4140	4140	4140	4140	0
380	20240329	124100	6044970	4140	4140	4140	4140	0
381	20240329	124000	6044970	4140	4140	4140	4140	0
382	20240329	123900	6044970	4140	4140	4140	4140	0
383	20240329	123800	6044970	4140	4140	4140	4140	0
384	20240329	123700	6044970	4140	4140	4140	4140	0
385	20240329	123600	6044970	4140	4140	4140	4140	0
386	20240329	123500	6044970	4140	4140	4140	4140	0
387	20240329	123400	6044970	4140	4140	4140	4140	0
388	20240329	123300	6044970	4140	4140	4140	4140	0
389	20240329	123200	6044970	4140	4140	4140	4140	0
390	20240329	123100	6044970	4140	4140	4140	4140	0
391	20240329	123000	6044970	4140	4140	4140	4140	0
392	20240329	122900	6044970	4140	4140	4140	4140	0
393	20240329	122800	6044970	4140	4140	4140	4140	0
394	20240329	122700	6044970	4140	4140	4140	4140	100
395	20240329	122600	5630970	4140	4140	4140	4140	30
396	20240329	122500	5506770	4140	4140	4140	4140	0
397	20240329	122400	5506770	4140	4140	4140	4140	0
398	20240329	122300	5506770	4140	4140	4140	4140	0
399	20240329	122200	5506770	4140	4140	4140	4140	0
400	20240329	122100	5506770	4140	4140	4140	4140	0
401	20240329	122000	5506770	4140	4140	4140	4140	0
402	20240329	121900	5506770	4140	4140	4140	4140	0
403	20240329	121800	5506770	4140	4140	4140	4140	0
404	20240329	121700	5506770	4140	4140	4140	4140	0
405	20240329	121600	5506770	4140	4140	4140	4140	0
406	20240329	121500	5506770	4140	4140	4140	4140	0
407	20240329	121400	5506770	4140	4140	4140	4140	0
408	20240329	121300	5506770	4140	4140	4140	4140	0
409	20240329	121200	5506770	4140	4140	4140	4140	0
410	20240329	121100	5506770	4140	4140	4140	4140	0
411	20240329	121000	5506770	4140	4140	4140	4140	0
412	20240329	120900	5506770	4140	4140	4140	4140	0
413	20240329	120800	5506770	4140	4140	4140	4140	0
414	20240329	120700	5506770	4140	4140	4140	4140	0
415	20240329	120600	5506770	4140	4140	4140	4140	0
416	20240329	120500	5506770	4140	4140	4140	4140	0
417	20240329	120400	5506770	4140	4140	4140	4140	0
418	20240329	120300	5506770	4140	4140	4140	4140	0
419	20240329	120200	5506770	4140	4140	4140	4140	0
420	20240329	120100	5506770	4140	4140	4140	4140	0
421	20240329	120000	5506770	4140	4140	4140	4140	0
422	20240329	115900	5506770	4140	4140	4140	4140	0
423	20240329	115800	5506770	4140	4140	4140	4140	0
424	20240329	115700	5506770	4140	4140	4140	4140	0
425	20240329	115600	5506770	4140	4140	4140	4140	0
426	20240329	115500	5506770	4140	4140	4140	4140	0
427	20240329	115400	5506770	4140	4140	4140	4140	0
428	20240329	115300	5506770	4140	4140	4140	4140	100
429	20240329	115200	5092770	4140	4140	4140	4140	0
430	20240329	115100	5092770	4140	4140	4140	4140	0
431	20240329	115000	5092770	4140	4140	4140	4140	0
432	20240329	114900	5092770	4140	4140	4140	4140	0
433	20240329	114800	5092770	4140	4140	4140	4140	100
434	20240329	114700	4678770	4140	4140	4140	4140	0
435	20240329	114600	4678770	4140	4140	4140	4140	0
436	20240329	114500	4678770	4140	4140	4140	4140	0
437	20240329	114400	4678770	4140	4140	4140	4140	0
438	20240329	114300	4678770	4140	4140	4140	4140	0
439	20240329	114200	4678770	4140	4140	4140	4140	0
440	20240329	114100	4678770	4140	4140	4140	4140	0
441	20240329	114000	4678770	4140	4140	4140	4140	0
442	20240329	113900	4678770	4140	4140	4140	4140	0
443	20240329	113800	4678770	4140	4140	4140	4140	0
444	20240329	113700	4678770	4140	4135	4140	4135	4
445	20240329	113600	4662215	4130	4130	4130	4130	0
446	20240329	113500	4662215	4130	4130	4130	4130	0
447	20240329	113400	4662215	4130	4130	4130	4130	0
448	20240329	113300	4662215	4130	4130	4130	4130	0
449	20240329	113200	4662215	4130	4130	4130	4130	0
450	20240329	113100	4662215	4130	4130	4130	4130	0
451	20240329	113000	4662215	4130	4130	4130	4130	0
452	20240329	112900	4662215	4130	4130	4130	4130	0
453	20240329	112800	4662215	4130	4130	4130	4130	0
454	20240329	112700	4662215	4130	4130	4130	4130	0
455	20240329	112600	4662215	4130	4130	4130	4130	0
456	20240329	112500	4662215	4130	4130	4130	4130	0
457	20240329	112400	4662215	4130	4130	4130	4130	0
458	20240329	112300	4662215	4130	4130	4130	4130	0
459	20240329	112200	4662215	4130	4130	4130	4130	0
460	20240329	112100	4662215	4130	4130	4130	4130	0
461	20240329	112000	4662215	4130	4130	4130	4130	0
462	20240329	111900	4662215	4130	4130	4130	4130	0
463	20240329	111800	4662215	4130	4130	4130	4130	0
464	20240329	111700	4662215	4130	4135	4135	4130	800
465	20240329	111600	1354375	4140	4140	4140	4140	0
466	20240329	111500	1354375	4140	4140	4140	4140	0
467	20240329	111400	1354375	4140	4140	4140	4140	0
468	20240329	111300	1354375	4140	4140	4140	4140	0
469	20240329	111200	1354375	4140	4140	4140	4140	0
470	20240329	111100	1354375	4140	4140	4140	4140	0
471	20240329	111000	1354375	4140	4140	4140	4140	0
472	20240329	110900	1354375	4140	4140	4140	4140	0
473	20240329	110800	1354375	4140	4140	4140	4140	0
474	20240329	110700	1354375	4140	4140	4140	4140	0
475	20240329	110600	1354375	4140	4140	4140	4140	0
476	20240329	110500	1354375	4140	4140	4140	4140	0
477	20240329	110400	1354375	4140	4140	4140	4140	0
478	20240329	110300	1354375	4140	4140	4140	4140	0
479	20240329	110200	1354375	4140	4140	4140	4140	0
480	20240329	110100	1354375	4140	4140	4140	4140	0
481	20240329	110000	1354375	4140	4140	4140	4140	0
482	20240329	105900	1354375	4140	4140	4140	4140	0
483	20240329	105800	1354375	4140	4140	4140	4140	0
484	20240329	105700	1354375	4140	4140	4140	4140	0
485	20240329	105600	1354375	4140	4140	4140	4140	0
486	20240329	105500	1354375	4140	4140	4140	4140	0
487	20240329	105400	1354375	4140	4140	4140	4140	0
488	20240329	105300	1354375	4140	4140	4140	4140	0
489	20240329	105200	1354375	4140	4140	4140	4140	0
490	20240329	105100	1354375	4140	4140	4140	4140	0
491	20240329	105000	1354375	4140	4140	4140	4140	0
492	20240329	104900	1354375	4140	4140	4140	4140	0
493	20240329	104800	1354375	4140	4140	4140	4140	0
494	20240329	104700	1354375	4140	4140	4140	4140	0
495	20240329	104600	1354375	4140	4140	4140	4140	0
496	20240329	104500	1354375	4140	4140	4140	4140	0
497	20240329	104400	1354375	4140	4140	4140	4140	0
498	20240329	104300	1354375	4140	4140	4140	4140	0
499	20240329	104200	1354375	4140	4140	4140	4140	0
500	20240329	104100	1354375	4140	4140	4140	4140	0
501	20240329	104000	1354375	4140	4140	4140	4140	20
502	20240329	103900	1271575	4140	4140	4140	4140	0
503	20240329	103800	1271575	4140	4140	4140	4140	0
504	20240329	103700	1271575	4140	4140	4140	4140	0
505	20240329	103600	1271575	4140	4140	4140	4140	0
506	20240329	103500	1271575	4140	4140	4140	4140	0
507	20240329	103400	1271575	4140	4140	4140	4140	0
508	20240329	103300	1271575	4140	4140	4140	4140	0
509	20240329	103200	1271575	4140	4140	4140	4140	10
510	20240329	103100	1230175	4145	4145	4145	4145	0
511	20240329	103000	1230175	4145	4145	4145	4145	0
512	20240329	102900	1230175	4145	4145	4145	4145	0
513	20240329	102800	1230175	4145	4145	4145	4145	0
514	20240329	102700	1230175	4145	4145	4145	4145	0
515	20240329	102600	1230175	4145	4145	4145	4145	0
516	20240329	102500	1230175	4145	4145	4145	4145	0
517	20240329	102400	1230175	4145	4145	4145	4145	0
518	20240329	102300	1230175	4145	4145	4145	4145	0
519	20240329	102200	1230175	4145	4145	4145	4145	0
520	20240329	102100	1230175	4145	4145	4145	4145	0
521	20240329	102000	1230175	4145	4145	4145	4145	0
522	20240329	101900	1230175	4145	4145	4145	4145	0
523	20240329	101800	1230175	4145	4145	4145	4145	0
524	20240329	101700	1230175	4145	4145	4145	4145	0
525	20240329	101600	1230175	4145	4145	4145	4145	0
526	20240329	101500	1230175	4145	4145	4145	4145	5
527	20240329	101400	1209450	4145	4145	4145	4145	0
528	20240329	101300	1209450	4145	4145	4145	4145	0
529	20240329	101200	1209450	4145	4145	4145	4145	0
530	20240329	101100	1209450	4145	4145	4145	4145	0
531	20240329	101000	1209450	4145	4145	4145	4145	0
532	20240329	100900	1209450	4145	4145	4145	4145	0
533	20240329	100800	1209450	4145	4145	4145	4145	0
534	20240329	100700	1209450	4145	4145	4145	4145	0
535	20240329	100600	1209450	4145	4145	4145	4145	0
536	20240329	100500	1209450	4145	4145	4145	4145	0
537	20240329	100400	1209450	4145	4145	4145	4145	0
538	20240329	100300	1209450	4145	4145	4145	4145	0
539	20240329	100200	1209450	4145	4145	4145	4145	0
540	20240329	100100	1209450	4145	4145	4145	4145	0
541	20240329	100000	1209450	4145	4145	4145	4145	0
542	20240329	095900	1209450	4145	4145	4145	4145	0
543	20240329	095800	1209450	4145	4145	4145	4145	0
544	20240329	095700	1209450	4145	4145	4145	4145	0
545	20240329	095600	1209450	4145	4145	4145	4145	0
546	20240329	095500	1209450	4145	4145	4145	4145	0
547	20240329	095400	1209450	4145	4145	4145	4145	0
548	20240329	095300	1209450	4145	4145	4145	4145	0
549	20240329	095200	1209450	4145	4145	4145	4145	0
550	20240329	095100	1209450	4145	4145	4145	4145	3
551	20240329	095000	1197015	4140	4140	4140	4140	0
552	20240329	094900	1197015	4140	4140	4140	4140	0
553	20240329	094800	1197015	4140	4140	4140	4140	0
554	20240329	094700	1197015	4140	4140	4140	4140	0
555	20240329	094600	1197015	4140	4140	4140	4140	0
556	20240329	094500	1197015	4140	4140	4140	4140	0
557	20240329	094400	1197015	4140	4140	4140	4140	0
558	20240329	094300	1197015	4140	4140	4140	4140	0
559	20240329	094200	1197015	4140	4140	4140	4140	0
560	20240329	094100	1197015	4140	4140	4140	4140	0
561	20240329	094000	1197015	4140	4140	4140	4140	0
562	20240329	093900	1197015	4140	4140	4140	4140	0
563	20240329	093800	1197015	4140	4140	4140	4140	0
564	20240329	093700	1197015	4140	4140	4140	4140	0
565	20240329	093600	1197015	4140	4150	4150	4140	40
566	20240329	093500	1031055	4145	4145	4145	4145	0
567	20240329	093400	1031055	4145	4145	4145	4145	0
568	20240329	093300	1031055	4145	4145	4145	4145	0
569	20240329	093200	1031055	4145	4145	4145	4145	0
570	20240329	093100	1031055	4145	4145	4145	4145	0
571	20240329	093000	1031055	4145	4145	4145	4145	96
572	20240329	092900	633135	4140	4140	4140	4140	0
573	20240329	092800	633135	4140	4140	4140	4140	0
574	20240329	092700	633135	4140	4140	4140	4140	0
575	20240329	092600	633135	4140	4140	4140	4140	0
576	20240329	092500	633135	4140	4140	4140	4140	0
577	20240329	092400	633135	4140	4140	4140	4140	0
578	20240329	092300	633135	4140	4140	4140	4140	0
579	20240329	092200	633135	4140	4140	4140	4140	94
580	20240329	092100	243975	4140	4140	4140	4140	0
581	20240329	092000	243975	4140	4140	4140	4140	0
582	20240329	091900	243975	4140	4140	4140	4140	0
583	20240329	091800	243975	4140	4140	4140	4140	0
584	20240329	091700	243975	4140	4140	4140	4140	0
585	20240329	091600	243975	4140	4140	4140	4140	0
586	20240329	091500	243975	4140	4140	4140	4140	1
587	20240329	091400	239835	4135	4135	4135	4135	0
588	20240329	091300	239835	4135	4135	4135	4135	0
589	20240329	091200	239835	4135	4135	4135	4135	0
590	20240329	091100	239835	4135	4135	4135	4135	0
591	20240329	091000	239835	4135	4135	4135	4135	57
592	20240329	090900	4140	4140	4140	4140	4140	0
593	20240329	090800	4140	4140	4140	4140	4140	0
594	20240329	090700	4140	4140	4140	4140	4140	0
595	20240329	090600	4140	4140	4140	4140	4140	0
596	20240329	090500	4140	4140	4140	4140	4140	0
597	20240329	090400	4140	4140	4140	4140	4140	0
598	20240329	090300	4140	4140	4140	4140	4140	0
599	20240329	090200	4140	4140	4140	4140	4140	0
600	20240329	090100	4140	4140	4140	4140	4140	0
601	20240329	090000	4140	4140	4140	4140	4140	1