KissMeData/101680/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	194700	54356790	2715	2715	2715	2715	835
3	20240328	194600	54356790	2715	2715	2715	2715	0
4	20240328	194500	54356790	2715	2715	2715	2715	0
5	20240328	194400	54356790	2715	2715	2715	2715	0
6	20240328	194300	54356790	2715	2715	2715	2715	0
7	20240328	194200	54356790	2715	2715	2715	2715	0
8	20240328	194100	54356790	2715	2715	2715	2715	0
9	20240328	194000	54356790	2715	2715	2715	2715	0
10	20240328	193900	54356790	2715	2715	2715	2715	0
11	20240328	193800	54356790	2715	2715	2715	2715	0
12	20240328	193700	54356790	2715	2715	2715	2715	0
13	20240328	193600	54356790	2715	2715	2715	2715	0
14	20240328	193500	54356790	2715	2715	2715	2715	0
15	20240328	193400	54356790	2715	2715	2715	2715	0
16	20240328	193300	54356790	2715	2715	2715	2715	0
17	20240328	193200	54356790	2715	2715	2715	2715	0
18	20240328	193100	54356790	2715	2715	2715	2715	0
19	20240328	193000	54356790	2715	2715	2715	2715	0
20	20240328	192900	54356790	2715	2715	2715	2715	0
21	20240328	192800	54356790	2715	2715	2715	2715	0
22	20240328	192700	54356790	2715	2715	2715	2715	0
23	20240328	192600	54356790	2715	2715	2715	2715	0
24	20240328	192500	54356790	2715	2715	2715	2715	0
25	20240328	192400	54356790	2715	2715	2715	2715	0
26	20240328	192300	54356790	2715	2715	2715	2715	0
27	20240328	192200	54356790	2715	2715	2715	2715	0
28	20240328	192100	54356790	2715	2715	2715	2715	0
29	20240328	192000	54356790	2715	2715	2715	2715	0
30	20240328	191900	54356790	2715	2715	2715	2715	0
31	20240328	191800	54356790	2715	2715	2715	2715	0
32	20240328	191700	54356790	2715	2715	2715	2715	835
33	20240328	191600	54356790	2715	2715	2715	2715	0
34	20240328	191500	54356790	2715	2715	2715	2715	0
35	20240328	191400	54356790	2715	2715	2715	2715	0
36	20240328	191300	54356790	2715	2715	2715	2715	0
37	20240328	191200	54356790	2715	2715	2715	2715	0
38	20240328	191100	54356790	2715	2715	2715	2715	0
39	20240328	191000	54356790	2715	2715	2715	2715	0
40	20240328	190900	54356790	2715	2715	2715	2715	0
41	20240328	190800	54356790	2715	2715	2715	2715	0
42	20240328	190700	54356790	2715	2715	2715	2715	0
43	20240328	190600	54356790	2715	2715	2715	2715	0
44	20240328	190500	54356790	2715	2715	2715	2715	0
45	20240328	190400	54356790	2715	2715	2715	2715	0
46	20240328	190300	54356790	2715	2715	2715	2715	0
47	20240328	190200	54356790	2715	2715	2715	2715	0
48	20240328	190100	54356790	2715	2715	2715	2715	0
49	20240328	190000	54356790	2715	2715	2715	2715	0
50	20240328	185900	54356790	2715	2715	2715	2715	0
51	20240328	185800	54356790	2715	2715	2715	2715	0
52	20240328	185700	54356790	2715	2715	2715	2715	0
53	20240328	185600	54356790	2715	2715	2715	2715	0
54	20240328	185500	54356790	2715	2715	2715	2715	0
55	20240328	185400	54356790	2715	2715	2715	2715	0
56	20240328	185300	54356790	2715	2715	2715	2715	0
57	20240328	185200	54356790	2715	2715	2715	2715	0
58	20240328	185100	54356790	2715	2715	2715	2715	0
59	20240328	185000	54356790	2715	2715	2715	2715	0
60	20240328	184900	54356790	2715	2715	2715	2715	0
61	20240328	184800	54356790	2715	2715	2715	2715	0
62	20240328	184700	54356790	2715	2715	2715	2715	835
63	20240328	184600	54356790	2715	2715	2715	2715	0
64	20240328	184500	54356790	2715	2715	2715	2715	0
65	20240328	184400	54356790	2715	2715	2715	2715	0
66	20240328	184300	54356790	2715	2715	2715	2715	0
67	20240328	184200	54356790	2715	2715	2715	2715	0
68	20240328	184100	54356790	2715	2715	2715	2715	0
69	20240328	184000	54356790	2715	2715	2715	2715	0
70	20240328	183900	54356790	2715	2715	2715	2715	0
71	20240328	183800	54356790	2715	2715	2715	2715	0
72	20240328	183700	54356790	2715	2715	2715	2715	0
73	20240328	183600	54356790	2715	2715	2715	2715	0
74	20240328	183500	54356790	2715	2715	2715	2715	0
75	20240328	183400	54356790	2715	2715	2715	2715	0
76	20240328	183300	54356790	2715	2715	2715	2715	0
77	20240328	183200	54356790	2715	2715	2715	2715	0
78	20240328	183100	54356790	2715	2715	2715	2715	0
79	20240328	183000	54356790	2715	2715	2715	2715	0
80	20240328	182900	54356790	2715	2715	2715	2715	0
81	20240328	182800	54356790	2715	2715	2715	2715	0
82	20240328	182700	54356790	2715	2715	2715	2715	0
83	20240328	182600	54356790	2715	2715	2715	2715	0
84	20240328	182500	54356790	2715	2715	2715	2715	0
85	20240328	182400	54356790	2715	2715	2715	2715	0
86	20240328	182300	54356790	2715	2715	2715	2715	0
87	20240328	182200	54356790	2715	2715	2715	2715	0
88	20240328	182100	54356790	2715	2715	2715	2715	0
89	20240328	182000	54356790	2715	2715	2715	2715	0
90	20240328	181900	54356790	2715	2715	2715	2715	0
91	20240328	181800	54356790	2715	2715	2715	2715	0
92	20240328	181700	54356790	2715	2715	2715	2715	835
93	20240328	181600	54356790	2715	2715	2715	2715	0
94	20240328	181500	54356790	2715	2715	2715	2715	0
95	20240328	181400	54356790	2715	2715	2715	2715	0
96	20240328	181300	54356790	2715	2715	2715	2715	0
97	20240328	181200	54356790	2715	2715	2715	2715	0
98	20240328	181100	54356790	2715	2715	2715	2715	0
99	20240328	181000	54356790	2715	2715	2715	2715	0
100	20240328	180900	54356790	2715	2715	2715	2715	0
101	20240328	180800	54356790	2715	2715	2715	2715	0
102	20240328	180700	54356790	2715	2715	2715	2715	0
103	20240328	180600	54356790	2715	2715	2715	2715	0
104	20240328	180500	54356790	2715	2715	2715	2715	0
105	20240328	180400	54356790	2715	2715	2715	2715	0
106	20240328	180300	54356790	2715	2715	2715	2715	0
107	20240328	180200	54356790	2715	2715	2715	2715	0
108	20240328	180100	54356790	2715	2715	2715	2715	0
109	20240328	180000	54356790	2715	2715	2715	2715	0
110	20240328	175900	54356790	2715	2715	2715	2715	0
111	20240328	175800	54356790	2715	2715	2715	2715	0
112	20240328	175700	54356790	2715	2715	2715	2715	0
113	20240328	175600	54356790	2715	2715	2715	2715	0
114	20240328	175500	54356790	2715	2715	2715	2715	0
115	20240328	175400	54356790	2715	2715	2715	2715	0
116	20240328	175300	54356790	2715	2715	2715	2715	0
117	20240328	175200	54356790	2715	2715	2715	2715	0
118	20240328	175100	54356790	2715	2715	2715	2715	0
119	20240328	175000	54356790	2715	2715	2715	2715	0
120	20240328	174900	54356790	2715	2715	2715	2715	0
121	20240328	174800	54356790	2715	2715	2715	2715	0
122	20240328	174700	54356790	2715	2715	2715	2715	835
123	20240328	174600	54356790	2715	2715	2715	2715	0
124	20240328	174500	54356790	2715	2715	2715	2715	0
125	20240328	174400	54356790	2715	2715	2715	2715	0
126	20240328	174300	54356790	2715	2715	2715	2715	0
127	20240328	174200	54356790	2715	2715	2715	2715	0
128	20240328	174100	54356790	2715	2715	2715	2715	0
129	20240328	174000	54356790	2715	2715	2715	2715	0
130	20240328	173900	54356790	2715	2715	2715	2715	0
131	20240328	173800	54356790	2715	2715	2715	2715	0
132	20240328	173700	54356790	2715	2715	2715	2715	0
133	20240328	173600	54356790	2715	2715	2715	2715	0
134	20240328	173500	54356790	2715	2715	2715	2715	0
135	20240328	173400	54356790	2715	2715	2715	2715	0
136	20240328	173300	54356790	2715	2715	2715	2715	0
137	20240328	173200	54356790	2715	2715	2715	2715	0
138	20240328	173100	54356790	2715	2715	2715	2715	0
139	20240328	173000	54356790	2715	2715	2715	2715	0
140	20240328	172900	54356790	2715	2715	2715	2715	0
141	20240328	172800	54356790	2715	2715	2715	2715	0
142	20240328	172700	54356790	2715	2715	2715	2715	0
143	20240328	172600	54356790	2715	2715	2715	2715	0
144	20240328	172500	54356790	2715	2715	2715	2715	0
145	20240328	172400	54356790	2715	2715	2715	2715	0
146	20240328	172300	54356790	2715	2715	2715	2715	0
147	20240328	172200	54356790	2715	2715	2715	2715	0
148	20240328	172100	54356790	2715	2715	2715	2715	0
149	20240328	172000	54356790	2715	2715	2715	2715	0
150	20240328	171900	54356790	2715	2715	2715	2715	0
151	20240328	171800	54356790	2715	2715	2715	2715	0
152	20240328	171700	54356790	2715	2715	2715	2715	835
153	20240328	171600	54356790	2715	2715	2715	2715	0
154	20240328	171500	54356790	2715	2715	2715	2715	0
155	20240328	171400	54356790	2715	2715	2715	2715	0
156	20240328	171300	54356790	2715	2715	2715	2715	0
157	20240328	171200	54356790	2715	2715	2715	2715	0
158	20240328	171100	54356790	2715	2715	2715	2715	0
159	20240328	171000	54356790	2715	2715	2715	2715	0
160	20240328	170900	54356790	2715	2715	2715	2715	0
161	20240328	170800	54356790	2715	2715	2715	2715	0
162	20240328	170700	54356790	2715	2715	2715	2715	0
163	20240328	170600	54356790	2715	2715	2715	2715	0
164	20240328	170500	54356790	2715	2715	2715	2715	0
165	20240328	170400	54356790	2715	2715	2715	2715	0
166	20240328	170300	54356790	2715	2715	2715	2715	0
167	20240328	170200	54356790	2715	2715	2715	2715	0
168	20240328	170100	54356790	2715	2715	2715	2715	0
169	20240328	170000	54356790	2715	2715	2715	2715	0
170	20240328	165900	54356790	2715	2715	2715	2715	0
171	20240328	165800	54356790	2715	2715	2715	2715	0
172	20240328	165700	54356790	2715	2715	2715	2715	0
173	20240328	165600	54356790	2715	2715	2715	2715	0
174	20240328	165500	54356790	2715	2715	2715	2715	0
175	20240328	165400	54356790	2715	2715	2715	2715	0
176	20240328	165300	54356790	2715	2715	2715	2715	0
177	20240328	165200	54356790	2715	2715	2715	2715	0
178	20240328	165100	54356790	2715	2715	2715	2715	0
179	20240328	165000	54356790	2715	2715	2715	2715	0
180	20240328	164900	54356790	2715	2715	2715	2715	0
181	20240328	164800	54356790	2715	2715	2715	2715	0
182	20240328	164700	54356790	2715	2715	2715	2715	835
183	20240328	164600	54356790	2715	2715	2715	2715	0
184	20240328	164500	54356790	2715	2715	2715	2715	0
185	20240328	164400	54356790	2715	2715	2715	2715	0
186	20240328	164300	54356790	2715	2715	2715	2715	0
187	20240328	164200	54356790	2715	2715	2715	2715	0
188	20240328	164100	54356790	2715	2715	2715	2715	0
189	20240328	164000	54356790	2715	2715	2715	2715	0
190	20240328	163900	54356790	2715	2715	2715	2715	0
191	20240328	163800	54356790	2715	2715	2715	2715	0
192	20240328	163700	54356790	2715	2715	2715	2715	0
193	20240328	163600	54356790	2715	2715	2715	2715	0
194	20240328	163500	54356790	2715	2715	2715	2715	0
195	20240328	163400	54356790	2715	2715	2715	2715	0
196	20240328	163300	54356790	2715	2715	2715	2715	0
197	20240328	163200	54356790	2715	2715	2715	2715	0
198	20240328	163100	54356790	2715	2715	2715	2715	0
199	20240328	163000	54356790	2715	2715	2715	2715	0
200	20240328	162900	54356790	2715	2715	2715	2715	0
201	20240328	162800	54356790	2715	2715	2715	2715	0
202	20240328	162700	54356790	2715	2715	2715	2715	0
203	20240328	162600	54356790	2715	2715	2715	2715	0
204	20240328	162500	54356790	2715	2715	2715	2715	0
205	20240328	162400	54356790	2715	2715	2715	2715	0
206	20240328	162300	54356790	2715	2715	2715	2715	0
207	20240328	162200	54356790	2715	2715	2715	2715	0
208	20240328	162100	54356790	2715	2715	2715	2715	0
209	20240328	162000	54356790	2715	2715	2715	2715	0
210	20240328	161900	54356790	2715	2715	2715	2715	0
211	20240328	161800	54356790	2715	2715	2715	2715	0
212	20240328	161700	54356790	2715	2715	2715	2715	835
213	20240328	161600	54356790	2715	2715	2715	2715	0
214	20240328	161500	54356790	2715	2715	2715	2715	0
215	20240328	161400	54356790	2715	2715	2715	2715	0
216	20240328	161300	54356790	2715	2715	2715	2715	0
217	20240328	161200	54356790	2715	2715	2715	2715	0
218	20240328	161100	54356790	2715	2715	2715	2715	0
219	20240328	161000	54356790	2715	2715	2715	2715	0
220	20240328	160900	54356790	2715	2715	2715	2715	0
221	20240328	160800	54356790	2715	2715	2715	2715	0
222	20240328	160700	54356790	2715	2715	2715	2715	0
223	20240328	160600	54356790	2715	2715	2715	2715	0
224	20240328	160500	54356790	2715	2715	2715	2715	0
225	20240328	160400	54356790	2715	2715	2715	2715	0
226	20240328	160300	54356790	2715	2715	2715	2715	0
227	20240328	160200	54356790	2715	2715	2715	2715	0
228	20240328	160100	54356790	2715	2715	2715	2715	0
229	20240328	160000	54356790	2715	2715	2715	2715	0
230	20240328	155900	54356790	2715	2715	2715	2715	0
231	20240328	155800	54356790	2715	2715	2715	2715	0
232	20240328	155700	54356790	2715	2715	2715	2715	0
233	20240328	155600	54356790	2715	2715	2715	2715	0
234	20240328	155500	54356790	2715	2715	2715	2715	0
235	20240328	155400	54356790	2715	2715	2715	2715	0
236	20240328	155300	54356790	2715	2715	2715	2715	0
237	20240328	155200	54356790	2715	2715	2715	2715	0
238	20240328	155100	54356790	2715	2715	2715	2715	0
239	20240328	155000	54356790	2715	2715	2715	2715	0
240	20240328	154900	54356790	2715	2715	2715	2715	0
241	20240328	154800	54356790	2715	2715	2715	2715	0
242	20240328	154700	54356790	2715	2715	2715	2715	835
243	20240328	154600	54356790	2715	2715	2715	2715	0
244	20240328	154500	54356790	2715	2715	2715	2715	0
245	20240328	154400	54356790	2715	2715	2715	2715	0
246	20240328	154300	54356790	2715	2715	2715	2715	0
247	20240328	154200	54356790	2715	2715	2715	2715	0
248	20240328	154100	54356790	2715	2715	2715	2715	0
249	20240328	154000	54356790	2715	2715	2715	2715	0
250	20240328	153900	54356790	2715	2715	2715	2715	0
251	20240328	153800	54356790	2715	2715	2715	2715	0
252	20240328	153700	54356790	2715	2715	2715	2715	0
253	20240328	153600	54356790	2715	2715	2715	2715	0
254	20240328	153500	54356790	2715	2715	2715	2715	0
255	20240328	153400	54356790	2715	2715	2715	2715	0
256	20240328	153300	54356790	2715	2715	2715	2715	0
257	20240328	153200	54356790	2715	2715	2715	2715	0
258	20240328	153100	54356790	2715	2715	2715	2715	0
259	20240328	153000	54356790	2715	2715	2715	2715	835
260	20240328	152900	52089765	2715	2715	2715	2715	0
261	20240328	152800	52089765	2715	2715	2715	2715	0
262	20240328	152700	52089765	2715	2715	2715	2715	0
263	20240328	152600	52089765	2715	2715	2715	2715	0
264	20240328	152500	52089765	2715	2715	2715	2715	0
265	20240328	152400	52089765	2715	2715	2715	2715	0
266	20240328	152300	52089765	2715	2715	2715	2715	0
267	20240328	152200	52089765	2715	2715	2715	2715	0
268	20240328	152100	52089765	2715	2715	2715	2715	0
269	20240328	152000	52089765	2715	2715	2715	2715	0
270	20240328	151900	52089765	2715	2715	2715	2715	0
271	20240328	151800	52089765	2715	2695	2715	2695	678
272	20240328	151700	50262475	2715	2715	2715	2715	2
273	20240328	151600	50257045	2695	2695	2695	2695	50
274	20240328	151500	50122295	2695	2695	2695	2695	0
275	20240328	151400	50122295	2695	2695	2695	2695	0
276	20240328	151300	50122295	2695	2695	2695	2695	0
277	20240328	151200	50122295	2695	2695	2695	2695	0
278	20240328	151100	50122295	2695	2695	2695	2695	3
279	20240328	151000	50114210	2695	2695	2695	2695	0
280	20240328	150900	50114210	2695	2695	2695	2695	0
281	20240328	150800	50114210	2695	2695	2695	2695	18
282	20240328	150700	50065700	2700	2700	2700	2700	0
283	20240328	150600	50065700	2700	2700	2700	2700	0
284	20240328	150500	50065700	2700	2700	2700	2700	0
285	20240328	150400	50065700	2700	2700	2700	2700	8
286	20240328	150300	50044100	2700	2700	2700	2700	0
287	20240328	150200	50044100	2700	2700	2700	2700	0
288	20240328	150100	50044100	2700	2700	2700	2700	683
289	20240328	150000	48200000	2700	2700	2700	2700	4
290	20240328	145900	48189200	2705	2705	2705	2705	0
291	20240328	145800	48189200	2705	2705	2705	2705	0
292	20240328	145700	48189200	2705	2705	2705	2705	0
293	20240328	145600	48189200	2705	2705	2705	2705	2
294	20240328	145500	48183790	2695	2695	2695	2695	0
295	20240328	145400	48183790	2695	2700	2700	2695	287
296	20240328	145300	47409050	2705	2705	2705	2705	0
297	20240328	145200	47409050	2705	2705	2705	2705	0
298	20240328	145100	47409050	2705	2705	2705	2705	0
299	20240328	145000	47409050	2705	2705	2705	2705	2
300	20240328	144900	47403640	2705	2705	2705	2705	5
301	20240328	144800	47390115	2700	2700	2700	2700	0
302	20240328	144700	47390115	2700	2700	2700	2700	0
303	20240328	144600	47390115	2700	2700	2700	2700	0
304	20240328	144500	47390115	2700	2700	2700	2700	0
305	20240328	144400	47390115	2700	2700	2700	2700	0
306	20240328	144300	47390115	2700	2700	2700	2700	0
307	20240328	144200	47390115	2700	2700	2700	2700	0
308	20240328	144100	47390115	2700	2700	2700	2700	0
309	20240328	144000	47390115	2700	2700	2700	2700	0
310	20240328	143900	47390115	2700	2700	2700	2700	85
311	20240328	143800	47160615	2695	2695	2695	2695	0
312	20240328	143700	47160615	2695	2695	2695	2695	0
313	20240328	143600	47160615	2695	2695	2695	2695	0
314	20240328	143500	47160615	2695	2695	2695	2695	0
315	20240328	143400	47160615	2695	2695	2695	2695	0
316	20240328	143300	47160615	2695	2695	2695	2695	0
317	20240328	143200	47160615	2695	2695	2695	2695	0
318	20240328	143100	47160615	2695	2695	2695	2695	0
319	20240328	143000	47160615	2695	2695	2695	2695	0
320	20240328	142900	47160615	2695	2695	2695	2695	0
321	20240328	142800	47160615	2695	2695	2695	2695	0
322	20240328	142700	47160615	2695	2695	2695	2695	0
323	20240328	142600	47160615	2695	2695	2695	2695	39
324	20240328	142500	47055510	2695	2695	2695	2695	0
325	20240328	142400	47055510	2695	2695	2695	2695	0
326	20240328	142300	47055510	2695	2695	2695	2695	38
327	20240328	142200	46953100	2695	2695	2695	2695	200
328	20240328	142100	46414100	2695	2695	2695	2695	10
329	20240328	142000	46387150	2695	2695	2695	2695	33
330	20240328	141900	46298215	2720	2720	2720	2720	0
331	20240328	141800	46298215	2720	2720	2720	2720	0
332	20240328	141700	46298215	2720	2720	2720	2720	0
333	20240328	141600	46298215	2720	2720	2720	2720	0
334	20240328	141500	46298215	2720	2720	2720	2720	0
335	20240328	141400	46298215	2720	2720	2720	2720	0
336	20240328	141300	46298215	2720	2720	2720	2720	0
337	20240328	141200	46298215	2720	2720	2720	2720	0
338	20240328	141100	46298215	2720	2720	2720	2720	0
339	20240328	141000	46298215	2720	2720	2720	2720	0
340	20240328	140900	46298215	2720	2720	2720	2720	0
341	20240328	140800	46298215	2720	2720	2720	2720	0
342	20240328	140700	46298215	2720	2720	2720	2720	0
343	20240328	140600	46298215	2720	2720	2720	2720	4
344	20240328	140500	46287335	2695	2695	2695	2695	1
345	20240328	140400	46284640	2710	2710	2710	2710	0
346	20240328	140300	46284640	2710	2710	2710	2710	0
347	20240328	140200	46284640	2710	2710	2710	2710	0
348	20240328	140100	46284640	2710	2710	2710	2710	50
349	20240328	140000	46149140	2720	2720	2720	2720	0
350	20240328	135900	46149140	2720	2720	2720	2720	0
351	20240328	135800	46149140	2720	2720	2720	2720	7
352	20240328	135700	46130100	2720	2720	2720	2720	0
353	20240328	135600	46130100	2720	2720	2720	2720	0
354	20240328	135500	46130100	2720	2720	2720	2720	200
355	20240328	135400	45586100	2715	2715	2715	2715	0
356	20240328	135300	45586100	2715	2715	2715	2715	0
357	20240328	135200	45586100	2715	2715	2715	2715	0
358	20240328	135100	45586100	2715	2715	2715	2715	0
359	20240328	135000	45586100	2715	2715	2715	2715	142
360	20240328	134900	45200570	2700	2700	2700	2700	0
361	20240328	134800	45200570	2700	2700	2700	2700	0
362	20240328	134700	45200570	2700	2700	2700	2700	0
363	20240328	134600	45200570	2700	2700	2700	2700	0
364	20240328	134500	45200570	2700	2700	2700	2700	0
365	20240328	134400	45200570	2700	2700	2700	2700	0
366	20240328	134300	45200570	2700	2700	2700	2700	0
367	20240328	134200	45200570	2700	2700	2700	2700	0
368	20240328	134100	45200570	2700	2700	2700	2700	0
369	20240328	134000	45200570	2700	2700	2700	2700	0
370	20240328	133900	45200570	2700	2700	2700	2700	0
371	20240328	133800	45200570	2700	2700	2700	2700	0
372	20240328	133700	45200570	2700	2700	2700	2700	0
373	20240328	133600	45200570	2700	2700	2700	2700	0
374	20240328	133500	45200570	2700	2700	2700	2700	0
375	20240328	133400	45200570	2700	2700	2700	2700	0
376	20240328	133300	45200570	2700	2700	2700	2700	0
377	20240328	133200	45200570	2700	2700	2700	2700	0
378	20240328	133100	45200570	2700	2700	2700	2700	0
379	20240328	133000	45200570	2700	2700	2700	2700	0
380	20240328	132900	45200570	2700	2700	2700	2700	0
381	20240328	132800	45200570	2700	2700	2700	2700	0
382	20240328	132700	45200570	2700	2700	2700	2700	0
383	20240328	132600	45200570	2700	2700	2700	2700	0
384	20240328	132500	45200570	2700	2700	2700	2700	0
385	20240328	132400	45200570	2700	2700	2700	2700	0
386	20240328	132300	45200570	2700	2700	2700	2700	0
387	20240328	132200	45200570	2700	2685	2700	2685	47
388	20240328	132100	45073900	2685	2685	2685	2685	0
389	20240328	132000	45073900	2685	2685	2685	2685	0
390	20240328	131900	45073900	2685	2685	2685	2685	0
391	20240328	131800	45073900	2685	2685	2685	2685	0
392	20240328	131700	45073900	2685	2695	2695	2685	650
393	20240328	131600	43327260	2695	2695	2695	2695	0
394	20240328	131500	43327260	2695	2695	2695	2695	1
395	20240328	131400	43324565	2700	2700	2700	2700	0
396	20240328	131300	43324565	2700	2700	2700	2700	0
397	20240328	131200	43324565	2700	2700	2700	2700	0
398	20240328	131100	43324565	2700	2700	2700	2700	19
399	20240328	131000	43273265	2695	2695	2695	2695	0
400	20240328	130900	43273265	2695	2695	2695	2695	0
401	20240328	130800	43273265	2695	2695	2695	2695	0
402	20240328	130700	43273265	2695	2695	2695	2695	0
403	20240328	130600	43273265	2695	2695	2695	2695	0
404	20240328	130500	43273265	2695	2695	2695	2695	0
405	20240328	130400	43273265	2695	2695	2695	2695	0
406	20240328	130300	43273265	2695	2695	2695	2695	0
407	20240328	130200	43273265	2695	2695	2695	2695	0
408	20240328	130100	43273265	2695	2695	2695	2695	0
409	20240328	130000	43273265	2695	2695	2695	2695	0
410	20240328	125900	43273265	2695	2695	2695	2695	0
411	20240328	125800	43273265	2695	2695	2695	2695	0
412	20240328	125700	43273265	2695	2695	2695	2695	0
413	20240328	125600	43273265	2695	2695	2695	2695	0
414	20240328	125500	43273265	2695	2695	2695	2695	0
415	20240328	125400	43273265	2695	2695	2695	2695	0
416	20240328	125300	43273265	2695	2695	2695	2695	0
417	20240328	125200	43273265	2695	2695	2695	2695	0
418	20240328	125100	43273265	2695	2695	2695	2695	0
419	20240328	125000	43273265	2695	2695	2695	2695	0
420	20240328	124900	43273265	2695	2695	2695	2695	0
421	20240328	124800	43273265	2695	2695	2695	2695	0
422	20240328	124700	43273265	2695	2695	2695	2695	0
423	20240328	124600	43273265	2695	2695	2695	2695	0
424	20240328	124500	43273265	2695	2695	2695	2695	0
425	20240328	124400	43273265	2695	2695	2695	2695	0
426	20240328	124300	43273265	2695	2695	2695	2695	0
427	20240328	124200	43273265	2695	2695	2695	2695	0
428	20240328	124100	43273265	2695	2695	2695	2695	0
429	20240328	124000	43273265	2695	2695	2695	2695	0
430	20240328	123900	43273265	2695	2705	2705	2695	100
431	20240328	123800	43003075	2705	2705	2705	2705	0
432	20240328	123700	43003075	2705	2710	2710	2705	3
433	20240328	123600	42994955	2725	2725	2725	2725	0
434	20240328	123500	42994955	2725	2725	2725	2725	0
435	20240328	123400	42994955	2725	2725	2725	2725	0
436	20240328	123300	42994955	2725	2725	2725	2725	0
437	20240328	123200	42994955	2725	2725	2725	2725	0
438	20240328	123100	42994955	2725	2725	2725	2725	0
439	20240328	123000	42994955	2725	2725	2725	2725	0
440	20240328	122900	42994955	2725	2725	2725	2725	0
441	20240328	122800	42994955	2725	2725	2725	2725	0
442	20240328	122700	42994955	2725	2725	2725	2725	0
443	20240328	122600	42994955	2725	2725	2725	2725	0
444	20240328	122500	42994955	2725	2725	2725	2725	0
445	20240328	122400	42994955	2725	2725	2725	2725	0
446	20240328	122300	42994955	2725	2725	2725	2725	0
447	20240328	122200	42994955	2725	2725	2725	2725	10
448	20240328	122100	42967705	2730	2730	2730	2730	0
449	20240328	122000	42967705	2730	2730	2730	2730	0
450	20240328	121900	42967705	2730	2730	2730	2730	0
451	20240328	121800	42967705	2730	2730	2730	2730	0
452	20240328	121700	42967705	2730	2730	2730	2730	0
453	20240328	121600	42967705	2730	2730	2730	2730	0
454	20240328	121500	42967705	2730	2730	2730	2730	0
455	20240328	121400	42967705	2730	2730	2730	2730	0
456	20240328	121300	42967705	2730	2730	2730	2730	0
457	20240328	121200	42967705	2730	2730	2730	2730	0
458	20240328	121100	42967705	2730	2730	2730	2730	465
459	20240328	121000	41698255	2730	2730	2730	2730	0
460	20240328	120900	41698255	2730	2730	2730	2730	0
461	20240328	120800	41698255	2730	2730	2730	2730	0
462	20240328	120700	41698255	2730	2730	2730	2730	0
463	20240328	120600	41698255	2730	2730	2730	2730	0
464	20240328	120500	41698255	2730	2730	2730	2730	0
465	20240328	120400	41698255	2730	2730	2730	2730	0
466	20240328	120300	41698255	2730	2730	2730	2730	0
467	20240328	120200	41698255	2730	2730	2730	2730	0
468	20240328	120100	41698255	2730	2730	2730	2730	0
469	20240328	120000	41698255	2730	2730	2730	2730	0
470	20240328	115900	41698255	2730	2730	2730	2730	0
471	20240328	115800	41698255	2730	2730	2730	2730	0
472	20240328	115700	41698255	2730	2730	2730	2730	0
473	20240328	115600	41698255	2730	2730	2730	2730	0
474	20240328	115500	41698255	2730	2730	2730	2730	0
475	20240328	115400	41698255	2730	2730	2730	2730	0
476	20240328	115300	41698255	2730	2730	2730	2730	0
477	20240328	115200	41698255	2730	2730	2730	2730	0
478	20240328	115100	41698255	2730	2730	2730	2730	0
479	20240328	115000	41698255	2730	2730	2730	2730	0
480	20240328	114900	41698255	2730	2730	2730	2730	0
481	20240328	114800	41698255	2730	2730	2730	2730	0
482	20240328	114700	41698255	2730	2730	2730	2730	0
483	20240328	114600	41698255	2730	2730	2730	2730	0
484	20240328	114500	41698255	2730	2730	2730	2730	0
485	20240328	114400	41698255	2730	2730	2730	2730	30
486	20240328	114300	41616355	2730	2730	2730	2730	0
487	20240328	114200	41616355	2730	2730	2730	2730	0
488	20240328	114100	41616355	2730	2730	2730	2730	0
489	20240328	114000	41616355	2730	2730	2730	2730	2
490	20240328	113900	41610895	2705	2705	2705	2705	7
491	20240328	113800	41591960	2705	2705	2705	2705	0
492	20240328	113700	41591960	2705	2705	2705	2705	0
493	20240328	113600	41591960	2705	2705	2705	2705	0
494	20240328	113500	41591960	2705	2705	2705	2705	0
495	20240328	113400	41591960	2705	2705	2705	2705	0
496	20240328	113300	41591960	2705	2705	2705	2705	0
497	20240328	113200	41591960	2705	2705	2705	2705	0
498	20240328	113100	41591960	2705	2705	2705	2705	0
499	20240328	113000	41591960	2705	2705	2705	2705	1
500	20240328	112900	41589255	2705	2705	2705	2705	55
501	20240328	112800	41440480	2705	2705	2705	2705	0
502	20240328	112700	41440480	2705	2705	2705	2705	0
503	20240328	112600	41440480	2705	2710	2710	2705	28
504	20240328	112500	41364635	2720	2720	2720	2720	0
505	20240328	112400	41364635	2720	2720	2720	2720	0
506	20240328	112300	41364635	2720	2720	2720	2720	0
507	20240328	112200	41364635	2720	2720	2720	2720	0
508	20240328	112100	41364635	2720	2720	2720	2720	36
509	20240328	112000	41266715	2730	2730	2730	2730	5
510	20240328	111900	41253065	2735	2735	2735	2735	0
511	20240328	111800	41253065	2735	2735	2735	2735	0
512	20240328	111700	41253065	2735	2735	2735	2735	0
513	20240328	111600	41253065	2735	2735	2735	2735	0
514	20240328	111500	41253065	2735	2735	2735	2735	0
515	20240328	111400	41253065	2735	2735	2735	2735	0
516	20240328	111300	41253065	2735	2735	2735	2735	0
517	20240328	111200	41253065	2735	2735	2735	2735	0
518	20240328	111100	41253065	2735	2735	2735	2735	0
519	20240328	111000	41253065	2735	2735	2735	2735	0
520	20240328	110900	41253065	2735	2735	2735	2735	56
521	20240328	110800	41099905	2745	2745	2745	2745	0
522	20240328	110700	41099905	2745	2745	2745	2745	0
523	20240328	110600	41099905	2745	2745	2745	2745	1
524	20240328	110500	41097160	2725	2725	2725	2725	0
525	20240328	110400	41097160	2725	2725	2725	2725	600
526	20240328	110300	39462160	2775	2775	2775	2775	1
527	20240328	110200	39459385	2775	2765	2775	2765	7
528	20240328	110100	39439995	2765	2765	2765	2765	5
529	20240328	110000	39426170	2720	2765	2765	2705	257
530	20240328	105900	38723185	2800	2800	2800	2800	0
531	20240328	105800	38723185	2800	2785	2800	2785	201
532	20240328	105700	38162090	2755	2775	2800	2755	4167
533	20240328	105600	26505475	2775	2725	2785	2725	1148
534	20240328	105500	23333180	2725	2725	2725	2725	43
535	20240328	105400	23216005	2730	2720	2730	2720	342
536	20240328	105300	22283815	2710	2710	2715	2710	973
537	20240328	105200	19646385	2705	2700	2705	2700	251
538	20240328	105100	18968065	2690	2690	2690	2690	0
539	20240328	105000	18968065	2690	2685	2690	2685	20
540	20240328	104900	18914360	2680	2680	2680	2680	0
541	20240328	104800	18914360	2680	2680	2680	2680	240
542	20240328	104700	18271160	2700	2700	2700	2700	0
543	20240328	104600	18271160	2700	2700	2700	2700	0
544	20240328	104500	18271160	2700	2700	2700	2700	6
545	20240328	104400	18254960	2700	2685	2700	2685	1467
546	20240328	104300	14299990	2675	2675	2675	2675	0
547	20240328	104200	14299990	2675	2675	2675	2675	0
548	20240328	104100	14299990	2675	2675	2675	2675	0
549	20240328	104000	14299990	2675	2675	2675	2675	0
550	20240328	103900	14299990	2675	2675	2675	2675	0
551	20240328	103800	14299990	2675	2675	2675	2675	1
552	20240328	103700	14297315	2675	2660	2675	2660	3100
553	20240328	103600	6006915	2650	2650	2650	2650	0
554	20240328	103500	6006915	2650	2650	2650	2650	0
555	20240328	103400	6006915	2650	2650	2650	2650	0
556	20240328	103300	6006915	2650	2650	2650	2650	0
557	20240328	103200	6006915	2650	2650	2650	2650	30
558	20240328	103100	5927415	2645	2645	2645	2645	0
559	20240328	103000	5927415	2645	2645	2645	2645	0
560	20240328	102900	5927415	2645	2645	2645	2645	0
561	20240328	102800	5927415	2645	2645	2645	2645	0
562	20240328	102700	5927415	2645	2645	2645	2645	0
563	20240328	102600	5927415	2645	2645	2645	2645	0
564	20240328	102500	5927415	2645	2645	2645	2645	0
565	20240328	102400	5927415	2645	2645	2645	2645	0
566	20240328	102300	5927415	2645	2645	2645	2645	0
567	20240328	102200	5927415	2645	2645	2645	2645	0
568	20240328	102100	5927415	2645	2645	2645	2645	6
569	20240328	102000	5911545	2645	2645	2645	2645	0
570	20240328	101900	5911545	2645	2645	2645	2645	0
571	20240328	101800	5911545	2645	2645	2645	2645	0
572	20240328	101700	5911545	2645	2645	2645	2645	0
573	20240328	101600	5911545	2645	2645	2645	2645	0
574	20240328	101500	5911545	2645	2645	2645	2645	0
575	20240328	101400	5911545	2645	2645	2645	2645	0
576	20240328	101300	5911545	2645	2645	2645	2645	0
577	20240328	101200	5911545	2645	2645	2645	2645	0
578	20240328	101100	5911545	2645	2650	2650	2645	358
579	20240328	101000	4962895	2660	2660	2660	2660	0
580	20240328	100900	4962895	2660	2660	2660	2660	0
581	20240328	100800	4962895	2660	2660	2660	2660	0
582	20240328	100700	4962895	2660	2660	2660	2660	0
583	20240328	100600	4962895	2660	2660	2660	2660	0
584	20240328	100500	4962895	2660	2660	2660	2660	0
585	20240328	100400	4962895	2660	2660	2660	2660	0
586	20240328	100300	4962895	2660	2660	2660	2660	0
587	20240328	100200	4962895	2660	2660	2660	2660	0
588	20240328	100100	4962895	2660	2660	2660	2660	0
589	20240328	100000	4962895	2660	2660	2660	2660	50
590	20240328	095900	4829895	2660	2660	2660	2660	8
591	20240328	095800	4808615	2660	2660	2660	2660	0
592	20240328	095700	4808615	2660	2660	2660	2660	0
593	20240328	095600	4808615	2660	2660	2660	2660	0
594	20240328	095500	4808615	2660	2660	2660	2660	10
595	20240328	095400	4782015	2660	2660	2660	2660	0
596	20240328	095300	4782015	2660	2660	2660	2660	1
597	20240328	095200	4779355	2660	2660	2660	2660	0
598	20240328	095100	4779355	2660	2660	2660	2660	2
599	20240328	095000	4774035	2640	2640	2640	2640	0
600	20240328	094900	4774035	2640	2640	2640	2640	0
601	20240328	094800	4774035	2640	2640	2640	2640	0
602	20240328	094700	4774035	2640	2640	2640	2640	0
603	20240328	094600	4774035	2640	2640	2640	2640	0
604	20240328	094500	4774035	2640	2640	2640	2640	0
605	20240328	094400	4774035	2640	2640	2645	2640	201
606	20240328	094300	4243390	2650	2650	2650	2650	579
607	20240328	094200	2709040	2660	2660	2660	2660	0
608	20240328	094100	2709040	2660	2660	2660	2660	0
609	20240328	094000	2709040	2660	2660	2660	2660	0
610	20240328	093900	2709040	2660	2660	2660	2660	2
611	20240328	093800	2703720	2660	2660	2660	2660	0
612	20240328	093700	2703720	2660	2660	2660	2660	0
613	20240328	093600	2703720	2660	2655	2660	2655	3
614	20240328	093500	2695745	2660	2660	2660	2660	0
615	20240328	093400	2695745	2660	2660	2660	2660	0
616	20240328	093300	2695745	2660	2660	2660	2660	0
617	20240328	093200	2695745	2660	2660	2660	2660	0
618	20240328	093100	2695745	2660	2660	2660	2660	0
619	20240328	093000	2695745	2660	2660	2660	2660	0
620	20240328	092900	2695745	2660	2660	2660	2660	0
621	20240328	092800	2695745	2660	2660	2660	2660	0
622	20240328	092700	2695745	2660	2660	2660	2660	0
623	20240328	092600	2695745	2660	2660	2660	2660	0
624	20240328	092500	2695745	2660	2660	2660	2660	11
625	20240328	092400	2666485	2660	2660	2660	2660	8
626	20240328	092300	2645205	2660	2660	2660	2660	0
627	20240328	092200	2645205	2660	2660	2660	2660	0
628	20240328	092100	2645205	2660	2660	2660	2660	0
629	20240328	092000	2645205	2660	2660	2660	2660	0
630	20240328	091900	2645205	2660	2660	2660	2660	0
631	20240328	091800	2645205	2660	2660	2660	2660	0
632	20240328	091700	2645205	2660	2660	2660	2660	36
633	20240328	091600	2549445	2660	2660	2660	2660	0
634	20240328	091500	2549445	2660	2660	2660	2660	0
635	20240328	091400	2549445	2660	2660	2660	2660	0
636	20240328	091300	2549445	2660	2660	2660	2660	30
637	20240328	091200	2469645	2660	2660	2660	2660	6
638	20240328	091100	2453685	2660	2660	2660	2660	0
639	20240328	091000	2453685	2660	2660	2660	2660	0
640	20240328	090900	2453685	2660	2660	2660	2660	0
641	20240328	090800	2453685	2660	2660	2660	2660	0
642	20240328	090700	2453685	2660	2660	2660	2660	0
643	20240328	090600	2453685	2660	2660	2660	2660	0
644	20240328	090500	2453685	2660	2660	2660	2660	0
645	20240328	090400	2453685	2660	2660	2660	2660	19
646	20240328	090300	2403145	2660	2655	2660	2655	451
647	20240328	090200	1205015	2655	2655	2655	2655	0
648	20240328	090100	1205015	2655	2650	2655	2650	27
649	20240328	090000	1133430	2650	2640	2650	2640	328