KissMeData/265560/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	202200	67679000	8890	8890	8890	8890	21
3	20240328	202100	67679000	8890	8890	8890	8890	0
4	20240328	202000	67679000	8890	8890	8890	8890	0
5	20240328	201900	67679000	8890	8890	8890	8890	0
6	20240328	201800	67679000	8890	8890	8890	8890	0
7	20240328	201700	67679000	8890	8890	8890	8890	0
8	20240328	201600	67679000	8890	8890	8890	8890	0
9	20240328	201500	67679000	8890	8890	8890	8890	0
10	20240328	201400	67679000	8890	8890	8890	8890	0
11	20240328	201300	67679000	8890	8890	8890	8890	0
12	20240328	201200	67679000	8890	8890	8890	8890	0
13	20240328	201100	67679000	8890	8890	8890	8890	0
14	20240328	201000	67679000	8890	8890	8890	8890	0
15	20240328	200900	67679000	8890	8890	8890	8890	0
16	20240328	200800	67679000	8890	8890	8890	8890	0
17	20240328	200700	67679000	8890	8890	8890	8890	0
18	20240328	200600	67679000	8890	8890	8890	8890	0
19	20240328	200500	67679000	8890	8890	8890	8890	0
20	20240328	200400	67679000	8890	8890	8890	8890	0
21	20240328	200300	67679000	8890	8890	8890	8890	0
22	20240328	200200	67679000	8890	8890	8890	8890	0
23	20240328	200100	67679000	8890	8890	8890	8890	0
24	20240328	200000	67679000	8890	8890	8890	8890	0
25	20240328	195900	67679000	8890	8890	8890	8890	0
26	20240328	195800	67679000	8890	8890	8890	8890	0
27	20240328	195700	67679000	8890	8890	8890	8890	0
28	20240328	195600	67679000	8890	8890	8890	8890	0
29	20240328	195500	67679000	8890	8890	8890	8890	0
30	20240328	195400	67679000	8890	8890	8890	8890	0
31	20240328	195300	67679000	8890	8890	8890	8890	0
32	20240328	195200	67679000	8890	8890	8890	8890	21
33	20240328	195100	67679000	8890	8890	8890	8890	0
34	20240328	195000	67679000	8890	8890	8890	8890	0
35	20240328	194900	67679000	8890	8890	8890	8890	0
36	20240328	194800	67679000	8890	8890	8890	8890	0
37	20240328	194700	67679000	8890	8890	8890	8890	0
38	20240328	194600	67679000	8890	8890	8890	8890	0
39	20240328	194500	67679000	8890	8890	8890	8890	0
40	20240328	194400	67679000	8890	8890	8890	8890	0
41	20240328	194300	67679000	8890	8890	8890	8890	0
42	20240328	194200	67679000	8890	8890	8890	8890	0
43	20240328	194100	67679000	8890	8890	8890	8890	0
44	20240328	194000	67679000	8890	8890	8890	8890	0
45	20240328	193900	67679000	8890	8890	8890	8890	0
46	20240328	193800	67679000	8890	8890	8890	8890	0
47	20240328	193700	67679000	8890	8890	8890	8890	0
48	20240328	193600	67679000	8890	8890	8890	8890	0
49	20240328	193500	67679000	8890	8890	8890	8890	0
50	20240328	193400	67679000	8890	8890	8890	8890	0
51	20240328	193300	67679000	8890	8890	8890	8890	0
52	20240328	193200	67679000	8890	8890	8890	8890	0
53	20240328	193100	67679000	8890	8890	8890	8890	0
54	20240328	193000	67679000	8890	8890	8890	8890	0
55	20240328	192900	67679000	8890	8890	8890	8890	0
56	20240328	192800	67679000	8890	8890	8890	8890	0
57	20240328	192700	67679000	8890	8890	8890	8890	0
58	20240328	192600	67679000	8890	8890	8890	8890	0
59	20240328	192500	67679000	8890	8890	8890	8890	0
60	20240328	192400	67679000	8890	8890	8890	8890	0
61	20240328	192300	67679000	8890	8890	8890	8890	0
62	20240328	192200	67679000	8890	8890	8890	8890	21
63	20240328	192100	67679000	8890	8890	8890	8890	0
64	20240328	192000	67679000	8890	8890	8890	8890	0
65	20240328	191900	67679000	8890	8890	8890	8890	0
66	20240328	191800	67679000	8890	8890	8890	8890	0
67	20240328	191700	67679000	8890	8890	8890	8890	0
68	20240328	191600	67679000	8890	8890	8890	8890	0
69	20240328	191500	67679000	8890	8890	8890	8890	0
70	20240328	191400	67679000	8890	8890	8890	8890	0
71	20240328	191300	67679000	8890	8890	8890	8890	0
72	20240328	191200	67679000	8890	8890	8890	8890	0
73	20240328	191100	67679000	8890	8890	8890	8890	0
74	20240328	191000	67679000	8890	8890	8890	8890	0
75	20240328	190900	67679000	8890	8890	8890	8890	0
76	20240328	190800	67679000	8890	8890	8890	8890	0
77	20240328	190700	67679000	8890	8890	8890	8890	0
78	20240328	190600	67679000	8890	8890	8890	8890	0
79	20240328	190500	67679000	8890	8890	8890	8890	0
80	20240328	190400	67679000	8890	8890	8890	8890	0
81	20240328	190300	67679000	8890	8890	8890	8890	0
82	20240328	190200	67679000	8890	8890	8890	8890	0
83	20240328	190100	67679000	8890	8890	8890	8890	0
84	20240328	190000	67679000	8890	8890	8890	8890	0
85	20240328	185900	67679000	8890	8890	8890	8890	0
86	20240328	185800	67679000	8890	8890	8890	8890	0
87	20240328	185700	67679000	8890	8890	8890	8890	0
88	20240328	185600	67679000	8890	8890	8890	8890	0
89	20240328	185500	67679000	8890	8890	8890	8890	0
90	20240328	185400	67679000	8890	8890	8890	8890	0
91	20240328	185300	67679000	8890	8890	8890	8890	0
92	20240328	185200	67679000	8890	8890	8890	8890	21
93	20240328	185100	67679000	8890	8890	8890	8890	0
94	20240328	185000	67679000	8890	8890	8890	8890	0
95	20240328	184900	67679000	8890	8890	8890	8890	0
96	20240328	184800	67679000	8890	8890	8890	8890	0
97	20240328	184700	67679000	8890	8890	8890	8890	0
98	20240328	184600	67679000	8890	8890	8890	8890	0
99	20240328	184500	67679000	8890	8890	8890	8890	0
100	20240328	184400	67679000	8890	8890	8890	8890	0
101	20240328	184300	67679000	8890	8890	8890	8890	0
102	20240328	184200	67679000	8890	8890	8890	8890	0
103	20240328	184100	67679000	8890	8890	8890	8890	0
104	20240328	184000	67679000	8890	8890	8890	8890	0
105	20240328	183900	67679000	8890	8890	8890	8890	0
106	20240328	183800	67679000	8890	8890	8890	8890	0
107	20240328	183700	67679000	8890	8890	8890	8890	0
108	20240328	183600	67679000	8890	8890	8890	8890	0
109	20240328	183500	67679000	8890	8890	8890	8890	0
110	20240328	183400	67679000	8890	8890	8890	8890	0
111	20240328	183300	67679000	8890	8890	8890	8890	0
112	20240328	183200	67679000	8890	8890	8890	8890	0
113	20240328	183100	67679000	8890	8890	8890	8890	0
114	20240328	183000	67679000	8890	8890	8890	8890	0
115	20240328	182900	67679000	8890	8890	8890	8890	0
116	20240328	182800	67679000	8890	8890	8890	8890	0
117	20240328	182700	67679000	8890	8890	8890	8890	0
118	20240328	182600	67679000	8890	8890	8890	8890	0
119	20240328	182500	67679000	8890	8890	8890	8890	0
120	20240328	182400	67679000	8890	8890	8890	8890	0
121	20240328	182300	67679000	8890	8890	8890	8890	0
122	20240328	182200	67679000	8890	8890	8890	8890	21
123	20240328	182100	67679000	8890	8890	8890	8890	0
124	20240328	182000	67679000	8890	8890	8890	8890	0
125	20240328	181900	67679000	8890	8890	8890	8890	0
126	20240328	181800	67679000	8890	8890	8890	8890	0
127	20240328	181700	67679000	8890	8890	8890	8890	0
128	20240328	181600	67679000	8890	8890	8890	8890	0
129	20240328	181500	67679000	8890	8890	8890	8890	0
130	20240328	181400	67679000	8890	8890	8890	8890	0
131	20240328	181300	67679000	8890	8890	8890	8890	0
132	20240328	181200	67679000	8890	8890	8890	8890	0
133	20240328	181100	67679000	8890	8890	8890	8890	0
134	20240328	181000	67679000	8890	8890	8890	8890	0
135	20240328	180900	67679000	8890	8890	8890	8890	0
136	20240328	180800	67679000	8890	8890	8890	8890	0
137	20240328	180700	67679000	8890	8890	8890	8890	0
138	20240328	180600	67679000	8890	8890	8890	8890	0
139	20240328	180500	67679000	8890	8890	8890	8890	0
140	20240328	180400	67679000	8890	8890	8890	8890	0
141	20240328	180300	67679000	8890	8890	8890	8890	0
142	20240328	180200	67679000	8890	8890	8890	8890	0
143	20240328	180100	67679000	8890	8890	8890	8890	0
144	20240328	180000	67679000	8890	8890	8890	8890	0
145	20240328	175900	67679000	8890	8890	8890	8890	0
146	20240328	175800	67679000	8890	8890	8890	8890	0
147	20240328	175700	67679000	8890	8890	8890	8890	0
148	20240328	175600	67679000	8890	8890	8890	8890	0
149	20240328	175500	67679000	8890	8890	8890	8890	0
150	20240328	175400	67679000	8890	8890	8890	8890	0
151	20240328	175300	67679000	8890	8890	8890	8890	0
152	20240328	175200	67679000	8890	8890	8890	8890	21
153	20240328	175100	67679000	8890	8890	8890	8890	0
154	20240328	175000	67679000	8890	8890	8890	8890	0
155	20240328	174900	67679000	8890	8890	8890	8890	0
156	20240328	174800	67679000	8890	8890	8890	8890	0
157	20240328	174700	67679000	8890	8890	8890	8890	0
158	20240328	174600	67679000	8890	8890	8890	8890	0
159	20240328	174500	67679000	8890	8890	8890	8890	0
160	20240328	174400	67679000	8890	8890	8890	8890	0
161	20240328	174300	67679000	8890	8890	8890	8890	0
162	20240328	174200	67679000	8890	8890	8890	8890	0
163	20240328	174100	67679000	8890	8890	8890	8890	0
164	20240328	174000	67679000	8890	8890	8890	8890	0
165	20240328	173900	67679000	8890	8890	8890	8890	0
166	20240328	173800	67679000	8890	8890	8890	8890	0
167	20240328	173700	67679000	8890	8890	8890	8890	0
168	20240328	173600	67679000	8890	8890	8890	8890	0
169	20240328	173500	67679000	8890	8890	8890	8890	0
170	20240328	173400	67679000	8890	8890	8890	8890	0
171	20240328	173300	67679000	8890	8890	8890	8890	0
172	20240328	173200	67679000	8890	8890	8890	8890	0
173	20240328	173100	67679000	8890	8890	8890	8890	0
174	20240328	173000	67679000	8890	8890	8890	8890	0
175	20240328	172900	67679000	8890	8890	8890	8890	0
176	20240328	172800	67679000	8890	8890	8890	8890	0
177	20240328	172700	67679000	8890	8890	8890	8890	0
178	20240328	172600	67679000	8890	8890	8890	8890	0
179	20240328	172500	67679000	8890	8890	8890	8890	0
180	20240328	172400	67679000	8890	8890	8890	8890	0
181	20240328	172300	67679000	8890	8890	8890	8890	0
182	20240328	172200	67679000	8890	8890	8890	8890	21
183	20240328	172100	67679000	8890	8890	8890	8890	0
184	20240328	172000	67679000	8890	8890	8890	8890	0
185	20240328	171900	67679000	8890	8890	8890	8890	0
186	20240328	171800	67679000	8890	8890	8890	8890	0
187	20240328	171700	67679000	8890	8890	8890	8890	0
188	20240328	171600	67679000	8890	8890	8890	8890	0
189	20240328	171500	67679000	8890	8890	8890	8890	0
190	20240328	171400	67679000	8890	8890	8890	8890	0
191	20240328	171300	67679000	8890	8890	8890	8890	0
192	20240328	171200	67679000	8890	8890	8890	8890	0
193	20240328	171100	67679000	8890	8890	8890	8890	0
194	20240328	171000	67679000	8890	8890	8890	8890	0
195	20240328	170900	67679000	8890	8890	8890	8890	0
196	20240328	170800	67679000	8890	8890	8890	8890	0
197	20240328	170700	67679000	8890	8890	8890	8890	0
198	20240328	170600	67679000	8890	8890	8890	8890	0
199	20240328	170500	67679000	8890	8890	8890	8890	0
200	20240328	170400	67679000	8890	8890	8890	8890	0
201	20240328	170300	67679000	8890	8890	8890	8890	0
202	20240328	170200	67679000	8890	8890	8890	8890	0
203	20240328	170100	67679000	8890	8890	8890	8890	0
204	20240328	170000	67679000	8890	8890	8890	8890	0
205	20240328	165900	67679000	8890	8890	8890	8890	0
206	20240328	165800	67679000	8890	8890	8890	8890	0
207	20240328	165700	67679000	8890	8890	8890	8890	0
208	20240328	165600	67679000	8890	8890	8890	8890	0
209	20240328	165500	67679000	8890	8890	8890	8890	0
210	20240328	165400	67679000	8890	8890	8890	8890	0
211	20240328	165300	67679000	8890	8890	8890	8890	0
212	20240328	165200	67679000	8890	8890	8890	8890	21
213	20240328	165100	67679000	8890	8890	8890	8890	0
214	20240328	165000	67679000	8890	8890	8890	8890	0
215	20240328	164900	67679000	8890	8890	8890	8890	0
216	20240328	164800	67679000	8890	8890	8890	8890	0
217	20240328	164700	67679000	8890	8890	8890	8890	0
218	20240328	164600	67679000	8890	8890	8890	8890	0
219	20240328	164500	67679000	8890	8890	8890	8890	0
220	20240328	164400	67679000	8890	8890	8890	8890	0
221	20240328	164300	67679000	8890	8890	8890	8890	0
222	20240328	164200	67679000	8890	8890	8890	8890	0
223	20240328	164100	67679000	8890	8890	8890	8890	0
224	20240328	164000	67679000	8890	8890	8890	8890	0
225	20240328	163900	67679000	8890	8890	8890	8890	0
226	20240328	163800	67679000	8890	8890	8890	8890	0
227	20240328	163700	67679000	8890	8890	8890	8890	0
228	20240328	163600	67679000	8890	8890	8890	8890	0
229	20240328	163500	67679000	8890	8890	8890	8890	0
230	20240328	163400	67679000	8890	8890	8890	8890	0
231	20240328	163300	67679000	8890	8890	8890	8890	0
232	20240328	163200	67679000	8890	8890	8890	8890	0
233	20240328	163100	67679000	8890	8890	8890	8890	0
234	20240328	163000	67679000	8890	8890	8890	8890	0
235	20240328	162900	67679000	8890	8890	8890	8890	0
236	20240328	162800	67679000	8890	8890	8890	8890	0
237	20240328	162700	67679000	8890	8890	8890	8890	0
238	20240328	162600	67679000	8890	8890	8890	8890	0
239	20240328	162500	67679000	8890	8890	8890	8890	0
240	20240328	162400	67679000	8890	8890	8890	8890	0
241	20240328	162300	67679000	8890	8890	8890	8890	0
242	20240328	162200	67679000	8890	8890	8890	8890	21
243	20240328	162100	67679000	8890	8890	8890	8890	0
244	20240328	162000	67679000	8890	8890	8890	8890	0
245	20240328	161900	67679000	8890	8890	8890	8890	0
246	20240328	161800	67679000	8890	8890	8890	8890	0
247	20240328	161700	67679000	8890	8890	8890	8890	0
248	20240328	161600	67679000	8890	8890	8890	8890	0
249	20240328	161500	67679000	8890	8890	8890	8890	0
250	20240328	161400	67679000	8890	8890	8890	8890	0
251	20240328	161300	67679000	8890	8890	8890	8890	0
252	20240328	161200	67679000	8890	8890	8890	8890	0
253	20240328	161100	67679000	8890	8890	8890	8890	0
254	20240328	161000	67679000	8890	8890	8890	8890	0
255	20240328	160900	67679000	8890	8890	8890	8890	0
256	20240328	160800	67679000	8890	8890	8890	8890	0
257	20240328	160700	67679000	8890	8890	8890	8890	0
258	20240328	160600	67679000	8890	8890	8890	8890	0
259	20240328	160500	67679000	8890	8890	8890	8890	0
260	20240328	160400	67679000	8890	8890	8890	8890	0
261	20240328	160300	67679000	8890	8890	8890	8890	0
262	20240328	160200	67679000	8890	8890	8890	8890	0
263	20240328	160100	67679000	8890	8890	8890	8890	0
264	20240328	160000	67679000	8890	8890	8890	8890	0
265	20240328	155900	67679000	8890	8890	8890	8890	0
266	20240328	155800	67679000	8890	8890	8890	8890	0
267	20240328	155700	67679000	8890	8890	8890	8890	0
268	20240328	155600	67679000	8890	8890	8890	8890	0
269	20240328	155500	67679000	8890	8890	8890	8890	0
270	20240328	155400	67679000	8890	8890	8890	8890	0
271	20240328	155300	67679000	8890	8890	8890	8890	0
272	20240328	155200	67679000	8890	8890	8890	8890	21
273	20240328	155100	67679000	8890	8890	8890	8890	0
274	20240328	155000	67679000	8890	8890	8890	8890	0
275	20240328	154900	67679000	8890	8890	8890	8890	0
276	20240328	154800	67679000	8890	8890	8890	8890	0
277	20240328	154700	67679000	8890	8890	8890	8890	0
278	20240328	154600	67679000	8890	8890	8890	8890	0
279	20240328	154500	67679000	8890	8890	8890	8890	0
280	20240328	154400	67679000	8890	8890	8890	8890	0
281	20240328	154300	67679000	8890	8890	8890	8890	0
282	20240328	154200	67679000	8890	8890	8890	8890	0
283	20240328	154100	67679000	8890	8890	8890	8890	0
284	20240328	154000	67679000	8890	8890	8890	8890	0
285	20240328	153900	67679000	8890	8890	8890	8890	0
286	20240328	153800	67679000	8890	8890	8890	8890	0
287	20240328	153700	67679000	8890	8890	8890	8890	0
288	20240328	153600	67679000	8890	8890	8890	8890	0
289	20240328	153500	67679000	8890	8890	8890	8890	0
290	20240328	153400	67679000	8890	8890	8890	8890	0
291	20240328	153300	67679000	8890	8890	8890	8890	0
292	20240328	153200	67679000	8890	8890	8890	8890	0
293	20240328	153100	67679000	8890	8890	8890	8890	0
294	20240328	153000	67679000	8890	8890	8890	8890	21
295	20240328	152900	67492310	8910	8910	8910	8910	0
296	20240328	152800	67492310	8910	8910	8910	8910	0
297	20240328	152700	67492310	8910	8910	8910	8910	0
298	20240328	152600	67492310	8910	8910	8910	8910	0
299	20240328	152500	67492310	8910	8910	8910	8910	0
300	20240328	152400	67492310	8910	8910	8910	8910	0
301	20240328	152300	67492310	8910	8910	8910	8910	0
302	20240328	152200	67492310	8910	8910	8910	8910	0
303	20240328	152100	67492310	8910	8910	8910	8910	0
304	20240328	152000	67492310	8910	8910	8910	8910	0
305	20240328	151900	67492310	8910	8910	8910	8910	17
306	20240328	151800	67340840	8900	8900	8900	8890	107
307	20240328	151700	66388600	8900	8900	8900	8900	4
308	20240328	151600	66353000	8900	8900	8900	8900	2
309	20240328	151500	66335200	8900	8900	8900	8900	0
310	20240328	151400	66335200	8900	8900	8900	8900	4
311	20240328	151300	66299600	8890	8890	8890	8890	10
312	20240328	151200	66210700	8890	8890	8890	8890	27
313	20240328	151100	65970670	8890	8890	8890	8890	0
314	20240328	151000	65970670	8890	8890	8890	8890	0
315	20240328	150900	65970670	8890	8890	8890	8890	0
316	20240328	150800	65970670	8890	8890	8890	8890	111
317	20240328	150700	64983880	8890	8890	8890	8890	17
318	20240328	150600	64832750	8900	8900	8900	8900	0
319	20240328	150500	64832750	8900	8900	8900	8900	0
320	20240328	150400	64832750	8900	8900	8900	8900	0
321	20240328	150300	64832750	8900	8900	8900	8900	0
322	20240328	150200	64832750	8900	8900	8900	8900	0
323	20240328	150100	64832750	8900	8900	8900	8900	0
324	20240328	150000	64832750	8900	8900	8900	8900	0
325	20240328	145900	64832750	8900	8900	8900	8900	0
326	20240328	145800	64832750	8900	8900	8900	8900	2
327	20240328	145700	64814950	8890	8890	8890	8890	0
328	20240328	145600	64814950	8890	8890	8890	8890	0
329	20240328	145500	64814950	8890	8890	8890	8890	0
330	20240328	145400	64814950	8890	8890	8890	8890	200
331	20240328	145300	63036950	8900	8900	8900	8900	0
332	20240328	145200	63036950	8900	8900	8900	8900	0
333	20240328	145100	63036950	8900	8900	8900	8900	0
334	20240328	145000	63036950	8900	8900	8900	8900	0
335	20240328	144900	63036950	8900	8900	8900	8900	0
336	20240328	144800	63036950	8900	8900	8900	8900	0
337	20240328	144700	63036950	8900	8900	8900	8900	34
338	20240328	144600	62734350	8900	8900	8900	8900	0
339	20240328	144500	62734350	8900	8900	8900	8900	0
340	20240328	144400	62734350	8900	8900	8900	8900	0
341	20240328	144300	62734350	8900	8900	8900	8900	0
342	20240328	144200	62734350	8900	8900	8900	8900	0
343	20240328	144100	62734350	8900	8900	8900	8900	39
344	20240328	144000	62387250	8900	8900	8900	8900	0
345	20240328	143900	62387250	8900	8900	8900	8900	0
346	20240328	143800	62387250	8900	8900	8900	8900	0
347	20240328	143700	62387250	8900	8900	8900	8900	0
348	20240328	143600	62387250	8900	8900	8900	8900	0
349	20240328	143500	62387250	8900	8900	8900	8900	0
350	20240328	143400	62387250	8900	8900	8900	8900	0
351	20240328	143300	62387250	8900	8900	8900	8900	0
352	20240328	143200	62387250	8900	8900	8900	8900	0
353	20240328	143100	62387250	8900	8900	8900	8900	0
354	20240328	143000	62387250	8900	8900	8900	8900	0
355	20240328	142900	62387250	8900	8890	8900	8890	36
356	20240328	142800	62067200	8890	8890	8890	8890	155
357	20240328	142700	60689250	8890	8890	8890	8890	0
358	20240328	142600	60689250	8890	8890	8890	8890	165
359	20240328	142500	59222400	8890	8890	8890	8890	0
360	20240328	142400	59222400	8890	8890	8890	8890	0
361	20240328	142300	59222400	8890	8890	8890	8890	0
362	20240328	142200	59222400	8890	8900	8900	8890	60
363	20240328	142100	58688500	8900	8900	8900	8900	1
364	20240328	142000	58679600	8900	8900	8900	8900	0
365	20240328	141900	58679600	8900	8900	8900	8900	0
366	20240328	141800	58679600	8900	8900	8900	8900	0
367	20240328	141700	58679600	8900	8900	8900	8900	0
368	20240328	141600	58679600	8900	8900	8900	8900	0
369	20240328	141500	58679600	8900	8900	8900	8900	0
370	20240328	141400	58679600	8900	8900	8900	8900	0
371	20240328	141300	58679600	8900	8900	8900	8900	0
372	20240328	141200	58679600	8900	8900	8900	8900	0
373	20240328	141100	58679600	8900	8900	8900	8900	0
374	20240328	141000	58679600	8900	8900	8900	8900	0
375	20240328	140900	58679600	8900	8900	8900	8900	6
376	20240328	140800	58626200	8900	8900	8900	8900	3
377	20240328	140700	58599500	8900	8900	8900	8900	0
378	20240328	140600	58599500	8900	8900	8900	8900	0
379	20240328	140500	58599500	8900	8900	8900	8900	0
380	20240328	140400	58599500	8900	8900	8900	8900	0
381	20240328	140300	58599500	8900	8900	8900	8900	0
382	20240328	140200	58599500	8900	8900	8900	8900	3
383	20240328	140100	58572800	8900	8900	8900	8900	0
384	20240328	140000	58572800	8900	8900	8900	8900	0
385	20240328	135900	58572800	8900	8900	8900	8900	0
386	20240328	135800	58572800	8900	8900	8900	8900	41
387	20240328	135700	58207900	8910	8910	8910	8910	0
388	20240328	135600	58207900	8910	8910	8910	8910	0
389	20240328	135500	58207900	8910	8910	8910	8910	0
390	20240328	135400	58207900	8910	8910	8910	8910	0
391	20240328	135300	58207900	8910	8910	8910	8910	1
392	20240328	135200	58198990	8910	8910	8910	8910	0
393	20240328	135100	58198990	8910	8910	8910	8910	0
394	20240328	135000	58198990	8910	8910	8910	8910	3
395	20240328	134900	58172260	8910	8910	8910	8910	6
396	20240328	134800	58118800	8910	8910	8910	8910	2
397	20240328	134700	58100980	8910	8910	8910	8910	0
398	20240328	134600	58100980	8910	8910	8910	8910	0
399	20240328	134500	58100980	8910	8910	8910	8910	0
400	20240328	134400	58100980	8910	8910	8910	8910	0
401	20240328	134300	58100980	8910	8910	8910	8910	0
402	20240328	134200	58100980	8910	8910	8910	8910	0
403	20240328	134100	58100980	8910	8910	8910	8910	0
404	20240328	134000	58100980	8910	8910	8910	8910	0
405	20240328	133900	58100980	8910	8910	8910	8910	0
406	20240328	133800	58100980	8910	8910	8910	8910	0
407	20240328	133700	58100980	8910	8910	8910	8910	0
408	20240328	133600	58100980	8910	8910	8910	8910	0
409	20240328	133500	58100980	8910	8910	8910	8910	0
410	20240328	133400	58100980	8910	8910	8910	8910	0
411	20240328	133300	58100980	8910	8910	8910	8910	0
412	20240328	133200	58100980	8910	8910	8910	8910	0
413	20240328	133100	58100980	8910	8910	8910	8910	0
414	20240328	133000	58100980	8910	8900	8910	8890	698
415	20240328	132900	51894620	8900	8900	8900	8900	91
416	20240328	132800	51084720	8920	8920	8920	8920	19
417	20240328	132700	50915240	8900	8900	8900	8900	0
418	20240328	132600	50915240	8900	8900	8900	8900	0
419	20240328	132500	50915240	8900	8900	8900	8900	10
420	20240328	132400	50826240	8900	8900	8900	8900	0
421	20240328	132300	50826240	8900	8900	8900	8900	0
422	20240328	132200	50826240	8900	8900	8900	8900	0
423	20240328	132100	50826240	8900	8900	8900	8900	0
424	20240328	132000	50826240	8900	8900	8900	8900	0
425	20240328	131900	50826240	8900	8900	8900	8900	0
426	20240328	131800	50826240	8900	8900	8900	8900	0
427	20240328	131700	50826240	8900	8900	8900	8900	0
428	20240328	131600	50826240	8900	8900	8900	8900	0
429	20240328	131500	50826240	8900	8900	8900	8900	0
430	20240328	131400	50826240	8900	8900	8900	8900	130
431	20240328	131300	49669240	8900	8900	8900	8900	0
432	20240328	131200	49669240	8900	8900	8900	8900	0
433	20240328	131100	49669240	8900	8900	8900	8900	0
434	20240328	131000	49669240	8900	8900	8900	8900	0
435	20240328	130900	49669240	8900	8900	8900	8900	0
436	20240328	130800	49669240	8900	8900	8900	8900	0
437	20240328	130700	49669240	8900	8900	8900	8900	0
438	20240328	130600	49669240	8900	8900	8900	8900	0
439	20240328	130500	49669240	8900	8900	8900	8900	0
440	20240328	130400	49669240	8900	8900	8900	8900	0
441	20240328	130300	49669240	8900	8900	8900	8900	0
442	20240328	130200	49669240	8900	8900	8900	8900	3
443	20240328	130100	49642540	8900	8900	8900	8900	0
444	20240328	130000	49642540	8900	8900	8900	8900	0
445	20240328	125900	49642540	8900	8900	8900	8900	0
446	20240328	125800	49642540	8900	8900	8900	8900	0
447	20240328	125700	49642540	8900	8900	8900	8900	0
448	20240328	125600	49642540	8900	8910	8910	8900	275
449	20240328	125500	47192650	8920	8920	8920	8920	1
450	20240328	125400	47183730	8920	8920	8920	8920	0
451	20240328	125300	47183730	8920	8920	8920	8920	0
452	20240328	125200	47183730	8920	8920	8920	8920	0
453	20240328	125100	47183730	8920	8920	8920	8920	20
454	20240328	125000	47005330	8920	8920	8920	8920	0
455	20240328	124900	47005330	8920	8920	8920	8920	12
456	20240328	124800	46898290	8920	8920	8920	8920	4
457	20240328	124700	46862610	8920	8920	8920	8920	0
458	20240328	124600	46862610	8920	8920	8920	8920	0
459	20240328	124500	46862610	8920	8920	8920	8920	0
460	20240328	124400	46862610	8920	8920	8920	8920	1
461	20240328	124300	46853690	8910	8910	8910	8910	0
462	20240328	124200	46853690	8910	8910	8910	8910	35
463	20240328	124100	46541840	8910	8910	8910	8910	1
464	20240328	124000	46532930	8900	8900	8900	8900	5
465	20240328	123900	46488430	8910	8910	8910	8910	0
466	20240328	123800	46488430	8910	8910	8910	8910	0
467	20240328	123700	46488430	8910	8910	8910	8910	71
468	20240328	123600	45855820	8920	8920	8920	8920	0
469	20240328	123500	45855820	8920	8920	8920	8920	0
470	20240328	123400	45855820	8920	8920	8920	8920	0
471	20240328	123300	45855820	8920	8920	8920	8920	0
472	20240328	123200	45855820	8920	8920	8920	8920	0
473	20240328	123100	45855820	8920	8920	8920	8920	0
474	20240328	123000	45855820	8920	8920	8920	8920	0
475	20240328	122900	45855820	8920	8920	8920	8920	0
476	20240328	122800	45855820	8920	8920	8920	8920	0
477	20240328	122700	45855820	8920	8920	8920	8920	0
478	20240328	122600	45855820	8920	8920	8920	8920	0
479	20240328	122500	45855820	8920	8920	8920	8920	0
480	20240328	122400	45855820	8920	8920	8920	8920	1
481	20240328	122300	45846900	8910	8910	8910	8910	196
482	20240328	122200	44100540	8910	8910	8910	8910	0
483	20240328	122100	44100540	8910	8910	8910	8910	10
484	20240328	122000	44011440	8930	8930	8930	8930	0
485	20240328	121900	44011440	8930	8930	8930	8930	0
486	20240328	121800	44011440	8930	8930	8930	8930	0
487	20240328	121700	44011440	8930	8930	8930	8930	0
488	20240328	121600	44011440	8930	8930	8930	8930	0
489	20240328	121500	44011440	8930	8930	8930	8930	100
490	20240328	121400	43118440	8930	8930	8930	8930	0
491	20240328	121300	43118440	8930	8930	8930	8930	0
492	20240328	121200	43118440	8930	8930	8930	8930	4
493	20240328	121100	43082720	8930	8930	8930	8930	4
494	20240328	121000	43047000	8920	8920	8920	8920	0
495	20240328	120900	43047000	8920	8920	8920	8920	0
496	20240328	120800	43047000	8920	8920	8920	8920	0
497	20240328	120700	43047000	8920	8920	8920	8920	0
498	20240328	120600	43047000	8920	8920	8920	8920	34
499	20240328	120500	42743720	8920	8920	8920	8920	0
500	20240328	120400	42743720	8920	8920	8920	8920	0
501	20240328	120300	42743720	8920	8920	8920	8920	0
502	20240328	120200	42743720	8920	8920	8920	8920	0
503	20240328	120100	42743720	8920	8920	8920	8920	0
504	20240328	120000	42743720	8920	8920	8920	8920	0
505	20240328	115900	42743720	8920	8920	8920	8920	0
506	20240328	115800	42743720	8920	8920	8920	8920	0
507	20240328	115700	42743720	8920	8920	8920	8920	0
508	20240328	115600	42743720	8920	8920	8920	8920	0
509	20240328	115500	42743720	8920	8920	8920	8920	1
510	20240328	115400	42734800	8920	8920	8920	8920	90
511	20240328	115300	41932000	8930	8930	8930	8930	0
512	20240328	115200	41932000	8930	8930	8930	8930	0
513	20240328	115100	41932000	8930	8930	8930	8930	0
514	20240328	115000	41932000	8930	8930	8930	8930	0
515	20240328	114900	41932000	8930	8930	8930	8930	0
516	20240328	114800	41932000	8930	8930	8930	8930	0
517	20240328	114700	41932000	8930	8930	8930	8930	0
518	20240328	114600	41932000	8930	8930	8930	8930	19
519	20240328	114500	41762330	8920	8920	8920	8920	10
520	20240328	114400	41673130	8920	8920	8920	8920	3
521	20240328	114300	41646370	8930	8930	8930	8930	0
522	20240328	114200	41646370	8930	8930	8930	8930	0
523	20240328	114100	41646370	8930	8930	8930	8930	0
524	20240328	114000	41646370	8930	8930	8930	8930	0
525	20240328	113900	41646370	8930	8930	8930	8930	0
526	20240328	113800	41646370	8930	8930	8930	8930	0
527	20240328	113700	41646370	8930	8930	8930	8930	0
528	20240328	113600	41646370	8930	8930	8930	8930	0
529	20240328	113500	41646370	8930	8930	8930	8930	0
530	20240328	113400	41646370	8930	8930	8930	8930	0
531	20240328	113300	41646370	8930	8930	8930	8930	0
532	20240328	113200	41646370	8930	8930	8930	8930	0
533	20240328	113100	41646370	8930	8930	8930	8930	10
534	20240328	113000	41557070	8930	8930	8930	8930	0
535	20240328	112900	41557070	8930	8930	8930	8930	0
536	20240328	112800	41557070	8930	8930	8930	8930	0
537	20240328	112700	41557070	8930	8930	8930	8930	0
538	20240328	112600	41557070	8930	8930	8930	8930	0
539	20240328	112500	41557070	8930	8930	8930	8930	0
540	20240328	112400	41557070	8930	8930	8930	8930	0
541	20240328	112300	41557070	8930	8930	8930	8930	0
542	20240328	112200	41557070	8930	8930	8930	8930	0
543	20240328	112100	41557070	8930	8930	8930	8930	0
544	20240328	112000	41557070	8930	8930	8930	8930	0
545	20240328	111900	41557070	8930	8930	8930	8930	0
546	20240328	111800	41557070	8930	8930	8930	8930	0
547	20240328	111700	41557070	8930	8930	8930	8930	0
548	20240328	111600	41557070	8930	8930	8930	8930	1
549	20240328	111500	41548140	8930	8930	8930	8930	0
550	20240328	111400	41548140	8930	8930	8930	8930	0
551	20240328	111300	41548140	8930	8930	8930	8930	1
552	20240328	111200	41539210	8930	8930	8930	8930	0
553	20240328	111100	41539210	8930	8930	8930	8930	0
554	20240328	111000	41539210	8930	8930	8930	8930	0
555	20240328	110900	41539210	8930	8930	8930	8930	0
556	20240328	110800	41539210	8930	8930	8930	8930	3
557	20240328	110700	41512420	8940	8940	8940	8940	0
558	20240328	110600	41512420	8940	8940	8940	8940	0
559	20240328	110500	41512420	8940	8940	8940	8940	0
560	20240328	110400	41512420	8940	8940	8940	8940	0
561	20240328	110300	41512420	8940	8930	8940	8930	2
562	20240328	110200	41494550	8900	8900	8900	8900	0
563	20240328	110100	41494550	8900	8900	8900	8900	0
564	20240328	110000	41494550	8900	8900	8900	8900	1000
565	20240328	105900	32594550	8900	8900	8900	8900	0
566	20240328	105800	32594550	8900	8900	8900	8900	0
567	20240328	105700	32594550	8900	8920	8920	8900	227
568	20240328	105600	30572740	8920	8920	8920	8920	0
569	20240328	105500	30572740	8920	8920	8920	8920	0
570	20240328	105400	30572740	8920	8920	8920	8920	0
571	20240328	105300	30572740	8920	8920	8920	8920	0
572	20240328	105200	30572740	8920	8920	8920	8920	0
573	20240328	105100	30572740	8920	8920	8920	8920	0
574	20240328	105000	30572740	8920	8920	8920	8920	247
575	20240328	104900	28369500	8920	8920	8920	8920	0
576	20240328	104800	28369500	8920	8920	8920	8920	10
577	20240328	104700	28280300	8920	8920	8920	8920	0
578	20240328	104600	28280300	8920	8920	8920	8920	0
579	20240328	104500	28280300	8920	8920	8920	8920	30
580	20240328	104400	28012700	8920	8920	8920	8920	0
581	20240328	104300	28012700	8920	8920	8920	8920	0
582	20240328	104200	28012700	8920	8920	8920	8920	0
583	20240328	104100	28012700	8920	8920	8920	8920	0
584	20240328	104000	28012700	8920	8920	8920	8920	0
585	20240328	103900	28012700	8920	8920	8920	8920	0
586	20240328	103800	28012700	8920	8920	8920	8920	0
587	20240328	103700	28012700	8920	8920	8920	8920	0
588	20240328	103600	28012700	8920	8920	8920	8920	0
589	20240328	103500	28012700	8920	8920	8920	8920	0
590	20240328	103400	28012700	8920	8920	8920	8920	10
591	20240328	103300	27923500	8920	8920	8920	8920	0
592	20240328	103200	27923500	8920	8920	8920	8920	0
593	20240328	103100	27923500	8920	8920	8920	8920	5
594	20240328	103000	27878900	8910	8910	8910	8910	0
595	20240328	102900	27878900	8910	8910	8910	8910	0
596	20240328	102800	27878900	8910	8910	8910	8910	0
597	20240328	102700	27878900	8910	8910	8910	8910	0
598	20240328	102600	27878900	8910	8910	8910	8910	0
599	20240328	102500	27878900	8910	8910	8910	8910	0
600	20240328	102400	27878900	8910	8910	8910	8910	7
601	20240328	102300	27816530	8920	8920	8920	8920	0
602	20240328	102200	27816530	8920	8920	8920	8920	0
603	20240328	102100	27816530	8920	8920	8920	8920	0
604	20240328	102000	27816530	8920	8920	8920	8920	0
605	20240328	101900	27816530	8920	8940	8940	8920	314
606	20240328	101800	25015630	8940	8940	8940	8940	0
607	20240328	101700	25015630	8940	8940	8940	8940	0
608	20240328	101600	25015630	8940	8930	8940	8930	24
609	20240328	101500	24801080	8930	8930	8930	8930	0
610	20240328	101400	24801080	8930	8930	8930	8930	50
611	20240328	101300	24354580	8930	8930	8930	8930	21
612	20240328	101200	24167050	8930	8930	8930	8930	0
613	20240328	101100	24167050	8930	8930	8930	8930	23
614	20240328	101000	23961660	8920	8920	8920	8920	0
615	20240328	100900	23961660	8920	8920	8920	8920	10
616	20240328	100800	23872460	8930	8930	8930	8930	0
617	20240328	100700	23872460	8930	8930	8930	8930	100
618	20240328	100600	22979460	8930	8930	8930	8930	0
619	20240328	100500	22979460	8930	8920	8930	8920	16
620	20240328	100400	22836730	8910	8910	8910	8910	4
621	20240328	100300	22801090	8910	8910	8910	8910	136
622	20240328	100200	21589330	8910	8910	8910	8910	192
623	20240328	100100	19878610	8910	8910	8910	8910	280
624	20240328	100000	17383810	8910	8910	8910	8910	11
625	20240328	095900	17285800	8910	8910	8910	8910	0
626	20240328	095800	17285800	8910	8910	8910	8910	1
627	20240328	095700	17276890	8910	8910	8910	8910	100
628	20240328	095600	16385890	8910	8910	8910	8910	1
629	20240328	095500	16376980	8910	8910	8910	8910	1
630	20240328	095400	16368070	8910	8910	8910	8910	3
631	20240328	095300	16341340	8910	8910	8910	8910	0
632	20240328	095200	16341340	8910	8910	8910	8910	1
633	20240328	095100	16332430	8910	8910	8910	8910	0
634	20240328	095000	16332430	8910	8910	8910	8910	8
635	20240328	094900	16261150	8910	8910	8910	8910	3
636	20240328	094800	16234420	8910	8910	8910	8910	1
637	20240328	094700	16225510	8910	8910	8910	8910	0
638	20240328	094600	16225510	8910	8910	8910	8910	1
639	20240328	094500	16216600	8900	8900	8900	8900	143
640	20240328	094400	14943900	8900	8910	8910	8900	186
641	20240328	094300	13288490	8910	8910	8910	8910	0
642	20240328	094200	13288490	8910	8910	8910	8910	1
643	20240328	094100	13279580	8910	8910	8910	8910	0
644	20240328	094000	13279580	8910	8910	8910	8910	11
645	20240328	093900	13181570	8910	8910	8910	8910	0
646	20240328	093800	13181570	8910	8910	8910	8910	5
647	20240328	093700	13137020	8910	8910	8910	8910	5
648	20240328	093600	13092470	8910	8910	8910	8910	1
649	20240328	093500	13083560	8910	8910	8910	8910	54
650	20240328	093400	12602420	8910	8900	8910	8900	21
651	20240328	093300	12415510	8910	8910	8910	8910	10
652	20240328	093200	12326410	8910	8910	8910	8910	1
653	20240328	093100	12317500	8910	8910	8910	8910	0
654	20240328	093000	12317500	8910	8910	8910	8910	1
655	20240328	092900	12308590	8910	8910	8910	8910	0
656	20240328	092800	12308590	8910	8910	8910	8910	1
657	20240328	092700	12299680	8910	8910	8910	8910	10
658	20240328	092600	12210580	8900	8910	8910	8900	2
659	20240328	092500	12192770	8910	8910	8910	8910	0
660	20240328	092400	12192770	8910	8910	8910	8910	1
661	20240328	092300	12183860	8900	8900	8900	8900	24
662	20240328	092200	11970260	8910	8910	8910	8910	2
663	20240328	092100	11952440	8910	8910	8910	8910	0
664	20240328	092000	11952440	8910	8910	8910	8910	1
665	20240328	091900	11943530	8910	8910	8910	8910	0
666	20240328	091800	11943530	8910	8910	8910	8910	1
667	20240328	091700	11934620	8900	8900	8900	8900	100
668	20240328	091600	11044620	8910	8910	8910	8910	1
669	20240328	091500	11035710	8910	8910	8910	8910	0
670	20240328	091400	11035710	8910	8900	8910	8900	8
671	20240328	091300	10964500	8890	8890	8890	8890	0
672	20240328	091200	10964500	8890	8900	8900	8890	365
673	20240328	091100	7717780	8900	8900	8900	8900	98
674	20240328	091000	6845580	8910	8900	8910	8900	110
675	20240328	090900	5866570	8910	8900	8910	8900	192
676	20240328	090800	4156750	8900	8900	8900	8900	0
677	20240328	090700	4156750	8900	8900	8900	8900	0
678	20240328	090600	4156750	8900	8900	8900	8900	0
679	20240328	090500	4156750	8900	8900	8900	8900	50
680	20240328	090400	3711750	8900	8900	8900	8900	0
681	20240328	090300	3711750	8900	8910	8910	8900	80
682	20240328	090200	2999450	8910	8910	8910	8910	0
683	20240328	090100	2999450	8910	8910	8910	8910	15
684	20240328	090000	2865800	8900	8900	8900	8900	322