KissMeData/169330/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	200200	14768825	2940	2940	2940	2940	6
3	20240328	200100	14768825	2940	2940	2940	2940	0
4	20240328	200000	14768825	2940	2940	2940	2940	0
5	20240328	195900	14768825	2940	2940	2940	2940	0
6	20240328	195800	14768825	2940	2940	2940	2940	0
7	20240328	195700	14768825	2940	2940	2940	2940	0
8	20240328	195600	14768825	2940	2940	2940	2940	0
9	20240328	195500	14768825	2940	2940	2940	2940	0
10	20240328	195400	14768825	2940	2940	2940	2940	0
11	20240328	195300	14768825	2940	2940	2940	2940	0
12	20240328	195200	14768825	2940	2940	2940	2940	0
13	20240328	195100	14768825	2940	2940	2940	2940	0
14	20240328	195000	14768825	2940	2940	2940	2940	0
15	20240328	194900	14768825	2940	2940	2940	2940	0
16	20240328	194800	14768825	2940	2940	2940	2940	0
17	20240328	194700	14768825	2940	2940	2940	2940	0
18	20240328	194600	14768825	2940	2940	2940	2940	0
19	20240328	194500	14768825	2940	2940	2940	2940	0
20	20240328	194400	14768825	2940	2940	2940	2940	0
21	20240328	194300	14768825	2940	2940	2940	2940	0
22	20240328	194200	14768825	2940	2940	2940	2940	0
23	20240328	194100	14768825	2940	2940	2940	2940	0
24	20240328	194000	14768825	2940	2940	2940	2940	0
25	20240328	193900	14768825	2940	2940	2940	2940	0
26	20240328	193800	14768825	2940	2940	2940	2940	0
27	20240328	193700	14768825	2940	2940	2940	2940	0
28	20240328	193600	14768825	2940	2940	2940	2940	0
29	20240328	193500	14768825	2940	2940	2940	2940	0
30	20240328	193400	14768825	2940	2940	2940	2940	0
31	20240328	193300	14768825	2940	2940	2940	2940	0
32	20240328	193200	14768825	2940	2940	2940	2940	6
33	20240328	193100	14768825	2940	2940	2940	2940	0
34	20240328	193000	14768825	2940	2940	2940	2940	0
35	20240328	192900	14768825	2940	2940	2940	2940	0
36	20240328	192800	14768825	2940	2940	2940	2940	0
37	20240328	192700	14768825	2940	2940	2940	2940	0
38	20240328	192600	14768825	2940	2940	2940	2940	0
39	20240328	192500	14768825	2940	2940	2940	2940	0
40	20240328	192400	14768825	2940	2940	2940	2940	0
41	20240328	192300	14768825	2940	2940	2940	2940	0
42	20240328	192200	14768825	2940	2940	2940	2940	0
43	20240328	192100	14768825	2940	2940	2940	2940	0
44	20240328	192000	14768825	2940	2940	2940	2940	0
45	20240328	191900	14768825	2940	2940	2940	2940	0
46	20240328	191800	14768825	2940	2940	2940	2940	0
47	20240328	191700	14768825	2940	2940	2940	2940	0
48	20240328	191600	14768825	2940	2940	2940	2940	0
49	20240328	191500	14768825	2940	2940	2940	2940	0
50	20240328	191400	14768825	2940	2940	2940	2940	0
51	20240328	191300	14768825	2940	2940	2940	2940	0
52	20240328	191200	14768825	2940	2940	2940	2940	0
53	20240328	191100	14768825	2940	2940	2940	2940	0
54	20240328	191000	14768825	2940	2940	2940	2940	0
55	20240328	190900	14768825	2940	2940	2940	2940	0
56	20240328	190800	14768825	2940	2940	2940	2940	0
57	20240328	190700	14768825	2940	2940	2940	2940	0
58	20240328	190600	14768825	2940	2940	2940	2940	0
59	20240328	190500	14768825	2940	2940	2940	2940	0
60	20240328	190400	14768825	2940	2940	2940	2940	0
61	20240328	190300	14768825	2940	2940	2940	2940	0
62	20240328	190200	14768825	2940	2940	2940	2940	6
63	20240328	190100	14768825	2940	2940	2940	2940	0
64	20240328	190000	14768825	2940	2940	2940	2940	0
65	20240328	185900	14768825	2940	2940	2940	2940	0
66	20240328	185800	14768825	2940	2940	2940	2940	0
67	20240328	185700	14768825	2940	2940	2940	2940	0
68	20240328	185600	14768825	2940	2940	2940	2940	0
69	20240328	185500	14768825	2940	2940	2940	2940	0
70	20240328	185400	14768825	2940	2940	2940	2940	0
71	20240328	185300	14768825	2940	2940	2940	2940	0
72	20240328	185200	14768825	2940	2940	2940	2940	0
73	20240328	185100	14768825	2940	2940	2940	2940	0
74	20240328	185000	14768825	2940	2940	2940	2940	0
75	20240328	184900	14768825	2940	2940	2940	2940	0
76	20240328	184800	14768825	2940	2940	2940	2940	0
77	20240328	184700	14768825	2940	2940	2940	2940	0
78	20240328	184600	14768825	2940	2940	2940	2940	0
79	20240328	184500	14768825	2940	2940	2940	2940	0
80	20240328	184400	14768825	2940	2940	2940	2940	0
81	20240328	184300	14768825	2940	2940	2940	2940	0
82	20240328	184200	14768825	2940	2940	2940	2940	0
83	20240328	184100	14768825	2940	2940	2940	2940	0
84	20240328	184000	14768825	2940	2940	2940	2940	0
85	20240328	183900	14768825	2940	2940	2940	2940	0
86	20240328	183800	14768825	2940	2940	2940	2940	0
87	20240328	183700	14768825	2940	2940	2940	2940	0
88	20240328	183600	14768825	2940	2940	2940	2940	0
89	20240328	183500	14768825	2940	2940	2940	2940	0
90	20240328	183400	14768825	2940	2940	2940	2940	0
91	20240328	183300	14768825	2940	2940	2940	2940	0
92	20240328	183200	14768825	2940	2940	2940	2940	6
93	20240328	183100	14768825	2940	2940	2940	2940	0
94	20240328	183000	14768825	2940	2940	2940	2940	0
95	20240328	182900	14768825	2940	2940	2940	2940	0
96	20240328	182800	14768825	2940	2940	2940	2940	0
97	20240328	182700	14768825	2940	2940	2940	2940	0
98	20240328	182600	14768825	2940	2940	2940	2940	0
99	20240328	182500	14768825	2940	2940	2940	2940	0
100	20240328	182400	14768825	2940	2940	2940	2940	0
101	20240328	182300	14768825	2940	2940	2940	2940	0
102	20240328	182200	14768825	2940	2940	2940	2940	0
103	20240328	182100	14768825	2940	2940	2940	2940	0
104	20240328	182000	14768825	2940	2940	2940	2940	0
105	20240328	181900	14768825	2940	2940	2940	2940	0
106	20240328	181800	14768825	2940	2940	2940	2940	0
107	20240328	181700	14768825	2940	2940	2940	2940	0
108	20240328	181600	14768825	2940	2940	2940	2940	0
109	20240328	181500	14768825	2940	2940	2940	2940	0
110	20240328	181400	14768825	2940	2940	2940	2940	0
111	20240328	181300	14768825	2940	2940	2940	2940	0
112	20240328	181200	14768825	2940	2940	2940	2940	0
113	20240328	181100	14768825	2940	2940	2940	2940	0
114	20240328	181000	14768825	2940	2940	2940	2940	0
115	20240328	180900	14768825	2940	2940	2940	2940	0
116	20240328	180800	14768825	2940	2940	2940	2940	0
117	20240328	180700	14768825	2940	2940	2940	2940	0
118	20240328	180600	14768825	2940	2940	2940	2940	0
119	20240328	180500	14768825	2940	2940	2940	2940	0
120	20240328	180400	14768825	2940	2940	2940	2940	0
121	20240328	180300	14768825	2940	2940	2940	2940	0
122	20240328	180200	14768825	2940	2940	2940	2940	6
123	20240328	180100	14768825	2940	2940	2940	2940	0
124	20240328	180000	14768825	2940	2940	2940	2940	0
125	20240328	175900	14768825	2940	2940	2940	2940	0
126	20240328	175800	14768825	2940	2940	2940	2940	0
127	20240328	175700	14768825	2940	2940	2940	2940	0
128	20240328	175600	14768825	2940	2940	2940	2940	0
129	20240328	175500	14768825	2940	2940	2940	2940	0
130	20240328	175400	14768825	2940	2940	2940	2940	0
131	20240328	175300	14768825	2940	2940	2940	2940	0
132	20240328	175200	14768825	2940	2940	2940	2940	0
133	20240328	175100	14768825	2940	2940	2940	2940	0
134	20240328	175000	14768825	2940	2940	2940	2940	0
135	20240328	174900	14768825	2940	2940	2940	2940	0
136	20240328	174800	14768825	2940	2940	2940	2940	0
137	20240328	174700	14768825	2940	2940	2940	2940	0
138	20240328	174600	14768825	2940	2940	2940	2940	0
139	20240328	174500	14768825	2940	2940	2940	2940	0
140	20240328	174400	14768825	2940	2940	2940	2940	0
141	20240328	174300	14768825	2940	2940	2940	2940	0
142	20240328	174200	14768825	2940	2940	2940	2940	0
143	20240328	174100	14768825	2940	2940	2940	2940	0
144	20240328	174000	14768825	2940	2940	2940	2940	0
145	20240328	173900	14768825	2940	2940	2940	2940	0
146	20240328	173800	14768825	2940	2940	2940	2940	0
147	20240328	173700	14768825	2940	2940	2940	2940	0
148	20240328	173600	14768825	2940	2940	2940	2940	0
149	20240328	173500	14768825	2940	2940	2940	2940	0
150	20240328	173400	14768825	2940	2940	2940	2940	0
151	20240328	173300	14768825	2940	2940	2940	2940	0
152	20240328	173200	14768825	2940	2940	2940	2940	6
153	20240328	173100	14768825	2940	2940	2940	2940	0
154	20240328	173000	14768825	2940	2940	2940	2940	0
155	20240328	172900	14768825	2940	2940	2940	2940	0
156	20240328	172800	14768825	2940	2940	2940	2940	0
157	20240328	172700	14768825	2940	2940	2940	2940	0
158	20240328	172600	14768825	2940	2940	2940	2940	0
159	20240328	172500	14768825	2940	2940	2940	2940	0
160	20240328	172400	14768825	2940	2940	2940	2940	0
161	20240328	172300	14768825	2940	2940	2940	2940	0
162	20240328	172200	14768825	2940	2940	2940	2940	0
163	20240328	172100	14768825	2940	2940	2940	2940	0
164	20240328	172000	14768825	2940	2940	2940	2940	0
165	20240328	171900	14768825	2940	2940	2940	2940	0
166	20240328	171800	14768825	2940	2940	2940	2940	0
167	20240328	171700	14768825	2940	2940	2940	2940	0
168	20240328	171600	14768825	2940	2940	2940	2940	0
169	20240328	171500	14768825	2940	2940	2940	2940	0
170	20240328	171400	14768825	2940	2940	2940	2940	0
171	20240328	171300	14768825	2940	2940	2940	2940	0
172	20240328	171200	14768825	2940	2940	2940	2940	0
173	20240328	171100	14768825	2940	2940	2940	2940	0
174	20240328	171000	14768825	2940	2940	2940	2940	0
175	20240328	170900	14768825	2940	2940	2940	2940	0
176	20240328	170800	14768825	2940	2940	2940	2940	0
177	20240328	170700	14768825	2940	2940	2940	2940	0
178	20240328	170600	14768825	2940	2940	2940	2940	0
179	20240328	170500	14768825	2940	2940	2940	2940	0
180	20240328	170400	14768825	2940	2940	2940	2940	0
181	20240328	170300	14768825	2940	2940	2940	2940	0
182	20240328	170200	14768825	2940	2940	2940	2940	6
183	20240328	170100	14768825	2940	2940	2940	2940	0
184	20240328	170000	14768825	2940	2940	2940	2940	0
185	20240328	165900	14768825	2940	2940	2940	2940	0
186	20240328	165800	14768825	2940	2940	2940	2940	0
187	20240328	165700	14768825	2940	2940	2940	2940	0
188	20240328	165600	14768825	2940	2940	2940	2940	0
189	20240328	165500	14768825	2940	2940	2940	2940	0
190	20240328	165400	14768825	2940	2940	2940	2940	0
191	20240328	165300	14768825	2940	2940	2940	2940	0
192	20240328	165200	14768825	2940	2940	2940	2940	0
193	20240328	165100	14768825	2940	2940	2940	2940	0
194	20240328	165000	14768825	2940	2940	2940	2940	0
195	20240328	164900	14768825	2940	2940	2940	2940	0
196	20240328	164800	14768825	2940	2940	2940	2940	0
197	20240328	164700	14768825	2940	2940	2940	2940	0
198	20240328	164600	14768825	2940	2940	2940	2940	0
199	20240328	164500	14768825	2940	2940	2940	2940	0
200	20240328	164400	14768825	2940	2940	2940	2940	0
201	20240328	164300	14768825	2940	2940	2940	2940	0
202	20240328	164200	14768825	2940	2940	2940	2940	0
203	20240328	164100	14768825	2940	2940	2940	2940	0
204	20240328	164000	14768825	2940	2940	2940	2940	0
205	20240328	163900	14768825	2940	2940	2940	2940	0
206	20240328	163800	14768825	2940	2940	2940	2940	0
207	20240328	163700	14768825	2940	2940	2940	2940	0
208	20240328	163600	14768825	2940	2940	2940	2940	0
209	20240328	163500	14768825	2940	2940	2940	2940	0
210	20240328	163400	14768825	2940	2940	2940	2940	0
211	20240328	163300	14768825	2940	2940	2940	2940	0
212	20240328	163200	14768825	2940	2940	2940	2940	6
213	20240328	163100	14768825	2940	2940	2940	2940	0
214	20240328	163000	14768825	2940	2940	2940	2940	0
215	20240328	162900	14768825	2940	2940	2940	2940	0
216	20240328	162800	14768825	2940	2940	2940	2940	0
217	20240328	162700	14768825	2940	2940	2940	2940	0
218	20240328	162600	14768825	2940	2940	2940	2940	0
219	20240328	162500	14768825	2940	2940	2940	2940	0
220	20240328	162400	14768825	2940	2940	2940	2940	0
221	20240328	162300	14768825	2940	2940	2940	2940	0
222	20240328	162200	14768825	2940	2940	2940	2940	0
223	20240328	162100	14768825	2940	2940	2940	2940	0
224	20240328	162000	14768825	2940	2940	2940	2940	0
225	20240328	161900	14768825	2940	2940	2940	2940	0
226	20240328	161800	14768825	2940	2940	2940	2940	0
227	20240328	161700	14768825	2940	2940	2940	2940	0
228	20240328	161600	14768825	2940	2940	2940	2940	0
229	20240328	161500	14768825	2940	2940	2940	2940	0
230	20240328	161400	14768825	2940	2940	2940	2940	0
231	20240328	161300	14768825	2940	2940	2940	2940	0
232	20240328	161200	14768825	2940	2940	2940	2940	0
233	20240328	161100	14768825	2940	2940	2940	2940	0
234	20240328	161000	14768825	2940	2940	2940	2940	0
235	20240328	160900	14768825	2940	2940	2940	2940	0
236	20240328	160800	14768825	2940	2940	2940	2940	0
237	20240328	160700	14768825	2940	2940	2940	2940	0
238	20240328	160600	14768825	2940	2940	2940	2940	0
239	20240328	160500	14768825	2940	2940	2940	2940	0
240	20240328	160400	14768825	2940	2940	2940	2940	0
241	20240328	160300	14768825	2940	2940	2940	2940	0
242	20240328	160200	14768825	2940	2940	2940	2940	6
243	20240328	160100	14768825	2940	2940	2940	2940	0
244	20240328	160000	14768825	2940	2940	2940	2940	0
245	20240328	155900	14768825	2940	2940	2940	2940	0
246	20240328	155800	14768825	2940	2940	2940	2940	0
247	20240328	155700	14768825	2940	2940	2940	2940	0
248	20240328	155600	14768825	2940	2940	2940	2940	0
249	20240328	155500	14768825	2940	2940	2940	2940	0
250	20240328	155400	14768825	2940	2940	2940	2940	0
251	20240328	155300	14768825	2940	2940	2940	2940	0
252	20240328	155200	14768825	2940	2940	2940	2940	0
253	20240328	155100	14768825	2940	2940	2940	2940	0
254	20240328	155000	14768825	2940	2940	2940	2940	0
255	20240328	154900	14768825	2940	2940	2940	2940	0
256	20240328	154800	14768825	2940	2940	2940	2940	0
257	20240328	154700	14768825	2940	2940	2940	2940	0
258	20240328	154600	14768825	2940	2940	2940	2940	0
259	20240328	154500	14768825	2940	2940	2940	2940	0
260	20240328	154400	14768825	2940	2940	2940	2940	0
261	20240328	154300	14768825	2940	2940	2940	2940	0
262	20240328	154200	14768825	2940	2940	2940	2940	0
263	20240328	154100	14768825	2940	2940	2940	2940	0
264	20240328	154000	14768825	2940	2940	2940	2940	0
265	20240328	153900	14768825	2940	2940	2940	2940	0
266	20240328	153800	14768825	2940	2940	2940	2940	0
267	20240328	153700	14768825	2940	2940	2940	2940	0
268	20240328	153600	14768825	2940	2940	2940	2940	0
269	20240328	153500	14768825	2940	2940	2940	2940	0
270	20240328	153400	14768825	2940	2940	2940	2940	0
271	20240328	153300	14768825	2940	2940	2940	2940	0
272	20240328	153200	14768825	2940	2940	2940	2940	6
273	20240328	153100	14768825	2940	2940	2940	2940	0
274	20240328	153000	14768825	2940	2940	2940	2940	6
275	20240328	152900	14751185	2935	2935	2935	2935	0
276	20240328	152800	14751185	2935	2935	2935	2935	0
277	20240328	152700	14751185	2935	2935	2935	2935	0
278	20240328	152600	14751185	2935	2935	2935	2935	0
279	20240328	152500	14751185	2935	2935	2935	2935	0
280	20240328	152400	14751185	2935	2935	2935	2935	0
281	20240328	152300	14751185	2935	2935	2935	2935	0
282	20240328	152200	14751185	2935	2935	2935	2935	0
283	20240328	152100	14751185	2935	2935	2935	2935	0
284	20240328	152000	14751185	2935	2935	2935	2935	0
285	20240328	151900	14751185	2935	2935	2935	2935	0
286	20240328	151800	14751185	2935	2935	2935	2935	0
287	20240328	151700	14751185	2935	2935	2935	2935	0
288	20240328	151600	14751185	2935	2935	2935	2935	0
289	20240328	151500	14751185	2935	2935	2935	2935	0
290	20240328	151400	14751185	2935	2935	2935	2935	36
291	20240328	151300	14645525	2935	2935	2935	2935	192
292	20240328	151200	14082005	2940	2940	2940	2940	0
293	20240328	151100	14082005	2940	2940	2940	2940	0
294	20240328	151000	14082005	2940	2940	2940	2940	0
295	20240328	150900	14082005	2940	2940	2940	2940	0
296	20240328	150800	14082005	2940	2940	2940	2940	0
297	20240328	150700	14082005	2940	2940	2940	2940	40
298	20240328	150600	13964405	2940	2940	2940	2940	7
299	20240328	150500	13943825	2935	2935	2935	2935	0
300	20240328	150400	13943825	2935	2935	2935	2935	0
301	20240328	150300	13943825	2935	2935	2935	2935	0
302	20240328	150200	13943825	2935	2935	2935	2935	0
303	20240328	150100	13943825	2935	2935	2935	2935	0
304	20240328	150000	13943825	2935	2935	2935	2935	0
305	20240328	145900	13943825	2935	2935	2935	2935	0
306	20240328	145800	13943825	2935	2935	2935	2935	0
307	20240328	145700	13943825	2935	2935	2935	2935	0
308	20240328	145600	13943825	2935	2935	2935	2935	0
309	20240328	145500	13943825	2935	2935	2935	2935	0
310	20240328	145400	13943825	2935	2935	2935	2935	0
311	20240328	145300	13943825	2935	2935	2935	2935	0
312	20240328	145200	13943825	2935	2935	2935	2935	0
313	20240328	145100	13943825	2935	2935	2935	2935	0
314	20240328	145000	13943825	2935	2935	2935	2935	0
315	20240328	144900	13943825	2935	2935	2935	2935	0
316	20240328	144800	13943825	2935	2935	2935	2935	0
317	20240328	144700	13943825	2935	2935	2935	2935	0
318	20240328	144600	13943825	2935	2935	2935	2935	0
319	20240328	144500	13943825	2935	2935	2935	2935	0
320	20240328	144400	13943825	2935	2935	2935	2935	0
321	20240328	144300	13943825	2935	2935	2935	2935	0
322	20240328	144200	13943825	2935	2935	2935	2935	0
323	20240328	144100	13943825	2935	2935	2935	2935	0
324	20240328	144000	13943825	2935	2935	2935	2935	0
325	20240328	143900	13943825	2935	2935	2935	2935	0
326	20240328	143800	13943825	2935	2935	2935	2935	0
327	20240328	143700	13943825	2935	2935	2935	2935	0
328	20240328	143600	13943825	2935	2935	2935	2935	0
329	20240328	143500	13943825	2935	2935	2935	2935	0
330	20240328	143400	13943825	2935	2935	2935	2935	0
331	20240328	143300	13943825	2935	2935	2935	2935	0
332	20240328	143200	13943825	2935	2935	2935	2935	0
333	20240328	143100	13943825	2935	2935	2935	2935	0
334	20240328	143000	13943825	2935	2935	2935	2935	0
335	20240328	142900	13943825	2935	2935	2935	2935	0
336	20240328	142800	13943825	2935	2935	2935	2935	0
337	20240328	142700	13943825	2935	2935	2935	2935	0
338	20240328	142600	13943825	2935	2935	2935	2935	0
339	20240328	142500	13943825	2935	2935	2935	2935	3000
340	20240328	142400	5138825	2940	2940	2940	2940	0
341	20240328	142300	5138825	2940	2940	2940	2940	0
342	20240328	142200	5138825	2940	2940	2940	2940	0
343	20240328	142100	5138825	2940	2940	2940	2940	0
344	20240328	142000	5138825	2940	2940	2940	2940	0
345	20240328	141900	5138825	2940	2940	2940	2940	0
346	20240328	141800	5138825	2940	2940	2940	2940	0
347	20240328	141700	5138825	2940	2940	2940	2940	0
348	20240328	141600	5138825	2940	2940	2940	2940	0
349	20240328	141500	5138825	2940	2940	2940	2940	0
350	20240328	141400	5138825	2940	2940	2940	2940	2
351	20240328	141300	5132945	2935	2935	2935	2935	0
352	20240328	141200	5132945	2935	2935	2935	2935	0
353	20240328	141100	5132945	2935	2935	2935	2935	0
354	20240328	141000	5132945	2935	2935	2935	2935	0
355	20240328	140900	5132945	2935	2935	2935	2935	0
356	20240328	140800	5132945	2935	2935	2935	2935	0
357	20240328	140700	5132945	2935	2935	2935	2935	0
358	20240328	140600	5132945	2935	2935	2935	2935	0
359	20240328	140500	5132945	2935	2935	2935	2935	0
360	20240328	140400	5132945	2935	2935	2935	2935	0
361	20240328	140300	5132945	2935	2935	2935	2935	0
362	20240328	140200	5132945	2935	2935	2935	2935	0
363	20240328	140100	5132945	2935	2935	2935	2935	0
364	20240328	140000	5132945	2935	2935	2935	2935	0
365	20240328	135900	5132945	2935	2935	2935	2935	0
366	20240328	135800	5132945	2935	2935	2935	2935	0
367	20240328	135700	5132945	2935	2935	2935	2935	0
368	20240328	135600	5132945	2935	2935	2935	2935	0
369	20240328	135500	5132945	2935	2935	2935	2935	0
370	20240328	135400	5132945	2935	2935	2935	2935	0
371	20240328	135300	5132945	2935	2935	2935	2935	0
372	20240328	135200	5132945	2935	2935	2935	2935	0
373	20240328	135100	5132945	2935	2935	2935	2935	0
374	20240328	135000	5132945	2935	2935	2935	2935	0
375	20240328	134900	5132945	2935	2935	2935	2935	0
376	20240328	134800	5132945	2935	2935	2935	2935	0
377	20240328	134700	5132945	2935	2935	2935	2935	0
378	20240328	134600	5132945	2935	2935	2935	2935	0
379	20240328	134500	5132945	2935	2935	2935	2935	0
380	20240328	134400	5132945	2935	2935	2935	2935	0
381	20240328	134300	5132945	2935	2935	2935	2935	0
382	20240328	134200	5132945	2935	2935	2935	2935	0
383	20240328	134100	5132945	2935	2935	2935	2935	0
384	20240328	134000	5132945	2935	2935	2935	2935	0
385	20240328	133900	5132945	2935	2935	2935	2935	0
386	20240328	133800	5132945	2935	2935	2935	2935	0
387	20240328	133700	5132945	2935	2935	2935	2935	0
388	20240328	133600	5132945	2935	2935	2935	2935	0
389	20240328	133500	5132945	2935	2935	2935	2935	0
390	20240328	133400	5132945	2935	2935	2935	2935	0
391	20240328	133300	5132945	2935	2935	2935	2935	0
392	20240328	133200	5132945	2935	2935	2935	2935	0
393	20240328	133100	5132945	2935	2935	2935	2935	0
394	20240328	133000	5132945	2935	2935	2935	2935	0
395	20240328	132900	5132945	2935	2935	2935	2935	0
396	20240328	132800	5132945	2935	2935	2935	2935	0
397	20240328	132700	5132945	2935	2935	2935	2935	0
398	20240328	132600	5132945	2935	2935	2935	2935	0
399	20240328	132500	5132945	2935	2935	2935	2935	0
400	20240328	132400	5132945	2935	2935	2935	2935	0
401	20240328	132300	5132945	2935	2935	2935	2935	0
402	20240328	132200	5132945	2935	2935	2935	2935	0
403	20240328	132100	5132945	2935	2935	2935	2935	0
404	20240328	132000	5132945	2935	2935	2935	2935	0
405	20240328	131900	5132945	2935	2935	2935	2935	0
406	20240328	131800	5132945	2935	2935	2935	2935	0
407	20240328	131700	5132945	2935	2935	2935	2935	0
408	20240328	131600	5132945	2935	2935	2935	2935	0
409	20240328	131500	5132945	2935	2935	2935	2935	0
410	20240328	131400	5132945	2935	2935	2935	2935	0
411	20240328	131300	5132945	2935	2935	2935	2935	0
412	20240328	131200	5132945	2935	2935	2935	2935	0
413	20240328	131100	5132945	2935	2935	2935	2935	0
414	20240328	131000	5132945	2935	2935	2935	2935	0
415	20240328	130900	5132945	2935	2935	2935	2935	0
416	20240328	130800	5132945	2935	2935	2935	2935	0
417	20240328	130700	5132945	2935	2935	2935	2935	1
418	20240328	130600	5130010	2935	2935	2935	2935	0
419	20240328	130500	5130010	2935	2935	2935	2935	0
420	20240328	130400	5130010	2935	2935	2935	2935	0
421	20240328	130300	5130010	2935	2935	2935	2935	0
422	20240328	130200	5130010	2935	2935	2935	2935	0
423	20240328	130100	5130010	2935	2935	2935	2935	0
424	20240328	130000	5130010	2935	2935	2935	2935	0
425	20240328	125900	5130010	2935	2935	2935	2935	0
426	20240328	125800	5130010	2935	2935	2935	2935	0
427	20240328	125700	5130010	2935	2935	2935	2935	0
428	20240328	125600	5130010	2935	2935	2935	2935	0
429	20240328	125500	5130010	2935	2935	2935	2935	0
430	20240328	125400	5130010	2935	2935	2935	2935	0
431	20240328	125300	5130010	2935	2935	2935	2935	0
432	20240328	125200	5130010	2935	2935	2935	2935	0
433	20240328	125100	5130010	2935	2935	2935	2935	0
434	20240328	125000	5130010	2935	2935	2935	2935	0
435	20240328	124900	5130010	2935	2935	2935	2935	0
436	20240328	124800	5130010	2935	2935	2935	2935	0
437	20240328	124700	5130010	2935	2935	2935	2935	0
438	20240328	124600	5130010	2935	2935	2935	2935	0
439	20240328	124500	5130010	2935	2935	2935	2935	0
440	20240328	124400	5130010	2935	2935	2935	2935	0
441	20240328	124300	5130010	2935	2935	2935	2935	0
442	20240328	124200	5130010	2935	2935	2935	2935	0
443	20240328	124100	5130010	2935	2935	2935	2935	0
444	20240328	124000	5130010	2935	2935	2935	2935	0
445	20240328	123900	5130010	2935	2935	2935	2935	0
446	20240328	123800	5130010	2935	2935	2935	2935	0
447	20240328	123700	5130010	2935	2935	2935	2935	0
448	20240328	123600	5130010	2935	2935	2935	2935	0
449	20240328	123500	5130010	2935	2935	2935	2935	0
450	20240328	123400	5130010	2935	2935	2935	2935	0
451	20240328	123300	5130010	2935	2935	2935	2935	0
452	20240328	123200	5130010	2935	2935	2935	2935	0
453	20240328	123100	5130010	2935	2935	2935	2935	0
454	20240328	123000	5130010	2935	2935	2935	2935	0
455	20240328	122900	5130010	2935	2935	2935	2935	0
456	20240328	122800	5130010	2935	2935	2935	2935	0
457	20240328	122700	5130010	2935	2935	2935	2935	0
458	20240328	122600	5130010	2935	2935	2935	2935	0
459	20240328	122500	5130010	2935	2935	2935	2935	0
460	20240328	122400	5130010	2935	2935	2935	2935	0
461	20240328	122300	5130010	2935	2935	2935	2935	40
462	20240328	122200	5012610	2935	2935	2935	2935	0
463	20240328	122100	5012610	2935	2935	2935	2935	0
464	20240328	122000	5012610	2935	2935	2935	2935	0
465	20240328	121900	5012610	2935	2935	2935	2935	0
466	20240328	121800	5012610	2935	2935	2935	2935	0
467	20240328	121700	5012610	2935	2935	2935	2935	0
468	20240328	121600	5012610	2935	2935	2935	2935	0
469	20240328	121500	5012610	2935	2935	2935	2935	0
470	20240328	121400	5012610	2935	2935	2935	2935	0
471	20240328	121300	5012610	2935	2935	2935	2935	0
472	20240328	121200	5012610	2935	2935	2935	2935	0
473	20240328	121100	5012610	2935	2935	2935	2935	0
474	20240328	121000	5012610	2935	2935	2935	2935	0
475	20240328	120900	5012610	2935	2935	2935	2935	0
476	20240328	120800	5012610	2935	2935	2935	2935	0
477	20240328	120700	5012610	2935	2935	2935	2935	0
478	20240328	120600	5012610	2935	2935	2935	2935	0
479	20240328	120500	5012610	2935	2935	2935	2935	0
480	20240328	120400	5012610	2935	2935	2935	2935	0
481	20240328	120300	5012610	2935	2935	2935	2935	0
482	20240328	120200	5012610	2935	2935	2935	2935	0
483	20240328	120100	5012610	2935	2935	2935	2935	0
484	20240328	120000	5012610	2935	2935	2935	2935	0
485	20240328	115900	5012610	2935	2935	2935	2935	0
486	20240328	115800	5012610	2935	2935	2935	2935	0
487	20240328	115700	5012610	2935	2935	2935	2935	0
488	20240328	115600	5012610	2935	2935	2935	2935	0
489	20240328	115500	5012610	2935	2935	2935	2935	0
490	20240328	115400	5012610	2935	2935	2935	2935	0
491	20240328	115300	5012610	2935	2935	2935	2935	0
492	20240328	115200	5012610	2935	2935	2935	2935	20
493	20240328	115100	4953910	2940	2940	2940	2940	0
494	20240328	115000	4953910	2940	2940	2940	2940	0
495	20240328	114900	4953910	2940	2940	2940	2940	0
496	20240328	114800	4953910	2940	2940	2940	2940	0
497	20240328	114700	4953910	2940	2940	2940	2940	0
498	20240328	114600	4953910	2940	2940	2940	2940	0
499	20240328	114500	4953910	2940	2940	2940	2940	0
500	20240328	114400	4953910	2940	2940	2940	2940	0
501	20240328	114300	4953910	2940	2940	2940	2940	0
502	20240328	114200	4953910	2940	2940	2940	2940	0
503	20240328	114100	4953910	2940	2940	2940	2940	0
504	20240328	114000	4953910	2940	2940	2940	2940	0
505	20240328	113900	4953910	2940	2940	2940	2940	0
506	20240328	113800	4953910	2940	2940	2940	2940	0
507	20240328	113700	4953910	2940	2940	2940	2940	0
508	20240328	113600	4953910	2940	2940	2940	2940	0
509	20240328	113500	4953910	2940	2940	2940	2940	0
510	20240328	113400	4953910	2940	2940	2940	2940	0
511	20240328	113300	4953910	2940	2940	2940	2940	0
512	20240328	113200	4953910	2940	2940	2940	2940	0
513	20240328	113100	4953910	2940	2940	2940	2940	0
514	20240328	113000	4953910	2940	2940	2940	2940	0
515	20240328	112900	4953910	2940	2940	2940	2940	0
516	20240328	112800	4953910	2940	2940	2940	2940	0
517	20240328	112700	4953910	2940	2940	2940	2940	0
518	20240328	112600	4953910	2940	2940	2940	2940	0
519	20240328	112500	4953910	2940	2940	2940	2940	0
520	20240328	112400	4953910	2940	2940	2940	2940	0
521	20240328	112300	4953910	2940	2940	2940	2940	0
522	20240328	112200	4953910	2940	2940	2940	2940	0
523	20240328	112100	4953910	2940	2940	2940	2940	0
524	20240328	112000	4953910	2940	2940	2940	2940	0
525	20240328	111900	4953910	2940	2940	2940	2940	20
526	20240328	111800	4895110	2935	2935	2935	2935	0
527	20240328	111700	4895110	2935	2935	2935	2935	1
528	20240328	111600	4892175	2935	2935	2935	2935	0
529	20240328	111500	4892175	2935	2935	2935	2935	0
530	20240328	111400	4892175	2935	2935	2935	2935	0
531	20240328	111300	4892175	2935	2935	2935	2935	0
532	20240328	111200	4892175	2935	2935	2935	2935	0
533	20240328	111100	4892175	2935	2935	2935	2935	0
534	20240328	111000	4892175	2935	2935	2935	2935	0
535	20240328	110900	4892175	2935	2935	2935	2935	0
536	20240328	110800	4892175	2935	2935	2935	2935	0
537	20240328	110700	4892175	2935	2935	2935	2935	0
538	20240328	110600	4892175	2935	2935	2935	2935	0
539	20240328	110500	4892175	2935	2935	2935	2935	0
540	20240328	110400	4892175	2935	2935	2935	2935	0
541	20240328	110300	4892175	2935	2935	2935	2935	0
542	20240328	110200	4892175	2935	2935	2935	2935	0
543	20240328	110100	4892175	2935	2935	2935	2935	0
544	20240328	110000	4892175	2935	2935	2935	2935	0
545	20240328	105900	4892175	2935	2935	2935	2935	0
546	20240328	105800	4892175	2935	2935	2935	2935	0
547	20240328	105700	4892175	2935	2935	2935	2935	0
548	20240328	105600	4892175	2935	2935	2935	2935	0
549	20240328	105500	4892175	2935	2935	2935	2935	0
550	20240328	105400	4892175	2935	2935	2935	2935	0
551	20240328	105300	4892175	2935	2935	2935	2935	0
552	20240328	105200	4892175	2935	2935	2935	2935	0
553	20240328	105100	4892175	2935	2935	2935	2935	0
554	20240328	105000	4892175	2935	2935	2935	2935	0
555	20240328	104900	4892175	2935	2935	2935	2935	0
556	20240328	104800	4892175	2935	2935	2935	2935	0
557	20240328	104700	4892175	2935	2935	2935	2935	0
558	20240328	104600	4892175	2935	2935	2935	2935	0
559	20240328	104500	4892175	2935	2935	2935	2935	0
560	20240328	104400	4892175	2935	2935	2935	2935	0
561	20240328	104300	4892175	2935	2935	2935	2935	0
562	20240328	104200	4892175	2935	2935	2935	2935	0
563	20240328	104100	4892175	2935	2935	2935	2935	0
564	20240328	104000	4892175	2935	2935	2935	2935	0
565	20240328	103900	4892175	2935	2935	2935	2935	0
566	20240328	103800	4892175	2935	2935	2935	2935	0
567	20240328	103700	4892175	2935	2935	2935	2935	0
568	20240328	103600	4892175	2935	2935	2935	2935	0
569	20240328	103500	4892175	2935	2935	2935	2935	0
570	20240328	103400	4892175	2935	2935	2935	2935	0
571	20240328	103300	4892175	2935	2935	2935	2935	0
572	20240328	103200	4892175	2935	2935	2935	2935	0
573	20240328	103100	4892175	2935	2935	2935	2935	4
574	20240328	103000	4880435	2935	2935	2935	2935	20
575	20240328	102900	4821735	2935	2935	2935	2935	0
576	20240328	102800	4821735	2935	2935	2935	2935	0
577	20240328	102700	4821735	2935	2935	2935	2935	0
578	20240328	102600	4821735	2935	2935	2935	2935	0
579	20240328	102500	4821735	2935	2935	2935	2935	0
580	20240328	102400	4821735	2935	2935	2935	2935	0
581	20240328	102300	4821735	2935	2935	2935	2935	401
582	20240328	102200	3644800	2935	2935	2935	2935	0
583	20240328	102100	3644800	2935	2935	2935	2935	0
584	20240328	102000	3644800	2935	2935	2935	2935	0
585	20240328	101900	3644800	2935	2935	2935	2935	0
586	20240328	101800	3644800	2935	2935	2935	2935	0
587	20240328	101700	3644800	2935	2935	2935	2935	0
588	20240328	101600	3644800	2935	2935	2935	2935	151
589	20240328	101500	3201615	2935	2935	2935	2935	106
590	20240328	101400	2890505	2940	2940	2940	2940	0
591	20240328	101300	2890505	2940	2940	2940	2940	35
592	20240328	101200	2787605	2940	2940	2940	2940	0
593	20240328	101100	2787605	2940	2940	2940	2940	1
594	20240328	101000	2784665	2945	2945	2945	2945	0
595	20240328	100900	2784665	2945	2945	2945	2945	0
596	20240328	100800	2784665	2945	2945	2945	2945	55
597	20240328	100700	2622690	2955	2955	2955	2955	0
598	20240328	100600	2622690	2955	2955	2955	2955	0
599	20240328	100500	2622690	2955	2955	2955	2955	28
600	20240328	100400	2539950	2950	2950	2950	2950	0
601	20240328	100300	2539950	2950	2950	2950	2950	0
602	20240328	100200	2539950	2950	2950	2950	2950	0
603	20240328	100100	2539950	2950	2950	2950	2950	0
604	20240328	100000	2539950	2950	2950	2950	2950	0
605	20240328	095900	2539950	2950	2960	2960	2950	500
606	20240328	095800	1062935	2965	2965	2965	2965	0
607	20240328	095700	1062935	2965	2965	2965	2965	0
608	20240328	095600	1062935	2965	2965	2965	2965	1
609	20240328	095500	1059970	2965	2965	2965	2965	0
610	20240328	095400	1059970	2965	2965	2965	2965	2
611	20240328	095300	1054040	2965	2965	2965	2965	0
612	20240328	095200	1054040	2965	2965	2965	2965	2
613	20240328	095100	1048110	2965	2965	2965	2965	0
614	20240328	095000	1048110	2965	2965	2965	2965	2
615	20240328	094900	1042180	2965	2965	2965	2965	0
616	20240328	094800	1042180	2965	2965	2965	2965	0
617	20240328	094700	1042180	2965	2965	2965	2965	0
618	20240328	094600	1042180	2965	2965	2965	2965	0
619	20240328	094500	1042180	2965	2965	2965	2965	0
620	20240328	094400	1042180	2965	2965	2965	2965	0
621	20240328	094300	1042180	2965	2965	2965	2965	103
622	20240328	094200	736785	2960	2960	2960	2960	70
623	20240328	094100	529585	2955	2955	2955	2955	0
624	20240328	094000	529585	2955	2955	2955	2955	0
625	20240328	093900	529585	2955	2955	2955	2955	0
626	20240328	093800	529585	2955	2955	2955	2955	0
627	20240328	093700	529585	2955	2955	2955	2955	0
628	20240328	093600	529585	2955	2955	2955	2955	0
629	20240328	093500	529585	2955	2955	2955	2955	2
630	20240328	093400	523675	2970	2965	2970	2965	11
631	20240328	093300	491010	2970	2960	2970	2960	31
632	20240328	093200	399095	2960	2960	2960	2960	0
633	20240328	093100	399095	2960	2960	2960	2960	0
634	20240328	093000	399095	2960	2960	2960	2960	0
635	20240328	092900	399095	2960	2960	2960	2960	0
636	20240328	092800	399095	2960	2960	2960	2960	0
637	20240328	092700	399095	2960	2960	2960	2960	0
638	20240328	092600	399095	2960	2960	2960	2960	29
639	20240328	092500	313255	2960	2960	2960	2960	0
640	20240328	092400	313255	2960	2955	2960	2955	101
641	20240328	092300	14775	2955	2955	2955	2955	4
642	20240328	092200	2955	2955	2955	2955	2955	0
643	20240328	092100	2955	2955	2955	2955	2955	0
644	20240328	092000	2955	2955	2955	2955	2955	0
645	20240328	091900	2955	2955	2955	2955	2955	0
646	20240328	091800	2955	2955	2955	2955	2955	0
647	20240328	091700	2955	2955	2955	2955	2955	1
648	20240328	091600	0	2940	2940	2940	2940	0
649	20240328	091500	0	2940	2940	2940	2940	0
650	20240328	091400	0	2940	2940	2940	2940	0
651	20240328	091300	0	2940	2940	2940	2940	0
652	20240328	091200	0	2940	2940	2940	2940	0
653	20240328	091100	0	2940	2940	2940	2940	0
654	20240328	091000	0	2940	2940	2940	2940	0
655	20240328	090900	0	2940	2940	2940	2940	0
656	20240328	090800	0	2940	2940	2940	2940	0
657	20240328	090700	0	2940	2940	2940	2940	0
658	20240328	090600	0	2940	2940	2940	2940	0
659	20240328	090500	0	2940	2940	2940	2940	0
660	20240328	090400	0	2940	2940	2940	2940	0
661	20240328	090300	0	2940	2940	2940	2940	0
662	20240328	090200	0	2940	2940	2940	2940	0
663	20240328	090100	0	2940	2940	2940	2940	0
664	20240328	090000	0	2940	2940	2940	2940	0