KissMeData/071840/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	193200	103212090	9680	9680	9680	9680	225
3	20240328	193100	103212090	9680	9680	9680	9680	0
4	20240328	193000	103212090	9680	9680	9680	9680	0
5	20240328	192900	103212090	9680	9680	9680	9680	0
6	20240328	192800	103212090	9680	9680	9680	9680	0
7	20240328	192700	103212090	9680	9680	9680	9680	0
8	20240328	192600	103212090	9680	9680	9680	9680	0
9	20240328	192500	103212090	9680	9680	9680	9680	0
10	20240328	192400	103212090	9680	9680	9680	9680	0
11	20240328	192300	103212090	9680	9680	9680	9680	0
12	20240328	192200	103212090	9680	9680	9680	9680	0
13	20240328	192100	103212090	9680	9680	9680	9680	0
14	20240328	192000	103212090	9680	9680	9680	9680	0
15	20240328	191900	103212090	9680	9680	9680	9680	0
16	20240328	191800	103212090	9680	9680	9680	9680	0
17	20240328	191700	103212090	9680	9680	9680	9680	0
18	20240328	191600	103212090	9680	9680	9680	9680	0
19	20240328	191500	103212090	9680	9680	9680	9680	0
20	20240328	191400	103212090	9680	9680	9680	9680	0
21	20240328	191300	103212090	9680	9680	9680	9680	0
22	20240328	191200	103212090	9680	9680	9680	9680	0
23	20240328	191100	103212090	9680	9680	9680	9680	0
24	20240328	191000	103212090	9680	9680	9680	9680	0
25	20240328	190900	103212090	9680	9680	9680	9680	0
26	20240328	190800	103212090	9680	9680	9680	9680	0
27	20240328	190700	103212090	9680	9680	9680	9680	0
28	20240328	190600	103212090	9680	9680	9680	9680	0
29	20240328	190500	103212090	9680	9680	9680	9680	0
30	20240328	190400	103212090	9680	9680	9680	9680	0
31	20240328	190300	103212090	9680	9680	9680	9680	0
32	20240328	190200	103212090	9680	9680	9680	9680	225
33	20240328	190100	103212090	9680	9680	9680	9680	0
34	20240328	190000	103212090	9680	9680	9680	9680	0
35	20240328	185900	103212090	9680	9680	9680	9680	0
36	20240328	185800	103212090	9680	9680	9680	9680	0
37	20240328	185700	103212090	9680	9680	9680	9680	0
38	20240328	185600	103212090	9680	9680	9680	9680	0
39	20240328	185500	103212090	9680	9680	9680	9680	0
40	20240328	185400	103212090	9680	9680	9680	9680	0
41	20240328	185300	103212090	9680	9680	9680	9680	0
42	20240328	185200	103212090	9680	9680	9680	9680	0
43	20240328	185100	103212090	9680	9680	9680	9680	0
44	20240328	185000	103212090	9680	9680	9680	9680	0
45	20240328	184900	103212090	9680	9680	9680	9680	0
46	20240328	184800	103212090	9680	9680	9680	9680	0
47	20240328	184700	103212090	9680	9680	9680	9680	0
48	20240328	184600	103212090	9680	9680	9680	9680	0
49	20240328	184500	103212090	9680	9680	9680	9680	0
50	20240328	184400	103212090	9680	9680	9680	9680	0
51	20240328	184300	103212090	9680	9680	9680	9680	0
52	20240328	184200	103212090	9680	9680	9680	9680	0
53	20240328	184100	103212090	9680	9680	9680	9680	0
54	20240328	184000	103212090	9680	9680	9680	9680	0
55	20240328	183900	103212090	9680	9680	9680	9680	0
56	20240328	183800	103212090	9680	9680	9680	9680	0
57	20240328	183700	103212090	9680	9680	9680	9680	0
58	20240328	183600	103212090	9680	9680	9680	9680	0
59	20240328	183500	103212090	9680	9680	9680	9680	0
60	20240328	183400	103212090	9680	9680	9680	9680	0
61	20240328	183300	103212090	9680	9680	9680	9680	0
62	20240328	183200	103212090	9680	9680	9680	9680	225
63	20240328	183100	103212090	9680	9680	9680	9680	0
64	20240328	183000	103212090	9680	9680	9680	9680	0
65	20240328	182900	103212090	9680	9680	9680	9680	0
66	20240328	182800	103212090	9680	9680	9680	9680	0
67	20240328	182700	103212090	9680	9680	9680	9680	0
68	20240328	182600	103212090	9680	9680	9680	9680	0
69	20240328	182500	103212090	9680	9680	9680	9680	0
70	20240328	182400	103212090	9680	9680	9680	9680	0
71	20240328	182300	103212090	9680	9680	9680	9680	0
72	20240328	182200	103212090	9680	9680	9680	9680	0
73	20240328	182100	103212090	9680	9680	9680	9680	0
74	20240328	182000	103212090	9680	9680	9680	9680	0
75	20240328	181900	103212090	9680	9680	9680	9680	0
76	20240328	181800	103212090	9680	9680	9680	9680	0
77	20240328	181700	103212090	9680	9680	9680	9680	0
78	20240328	181600	103212090	9680	9680	9680	9680	0
79	20240328	181500	103212090	9680	9680	9680	9680	0
80	20240328	181400	103212090	9680	9680	9680	9680	0
81	20240328	181300	103212090	9680	9680	9680	9680	0
82	20240328	181200	103212090	9680	9680	9680	9680	0
83	20240328	181100	103212090	9680	9680	9680	9680	0
84	20240328	181000	103212090	9680	9680	9680	9680	0
85	20240328	180900	103212090	9680	9680	9680	9680	0
86	20240328	180800	103212090	9680	9680	9680	9680	0
87	20240328	180700	103212090	9680	9680	9680	9680	0
88	20240328	180600	103212090	9680	9680	9680	9680	0
89	20240328	180500	103212090	9680	9680	9680	9680	0
90	20240328	180400	103212090	9680	9680	9680	9680	0
91	20240328	180300	103212090	9680	9680	9680	9680	0
92	20240328	180200	103212090	9680	9680	9680	9680	225
93	20240328	180100	103212090	9680	9680	9680	9680	0
94	20240328	180000	103212090	9680	9680	9680	9680	0
95	20240328	175900	103212090	9680	9680	9680	9680	0
96	20240328	175800	103212090	9680	9680	9680	9680	0
97	20240328	175700	103212090	9680	9680	9680	9680	0
98	20240328	175600	103212090	9680	9680	9680	9680	0
99	20240328	175500	103212090	9680	9680	9680	9680	0
100	20240328	175400	103212090	9680	9680	9680	9680	0
101	20240328	175300	103212090	9680	9680	9680	9680	0
102	20240328	175200	103212090	9680	9680	9680	9680	0
103	20240328	175100	103212090	9680	9680	9680	9680	0
104	20240328	175000	103212090	9680	9680	9680	9680	0
105	20240328	174900	103212090	9680	9680	9680	9680	0
106	20240328	174800	103212090	9680	9680	9680	9680	0
107	20240328	174700	103212090	9680	9680	9680	9680	0
108	20240328	174600	103212090	9680	9680	9680	9680	0
109	20240328	174500	103212090	9680	9680	9680	9680	0
110	20240328	174400	103212090	9680	9680	9680	9680	0
111	20240328	174300	103212090	9680	9680	9680	9680	0
112	20240328	174200	103212090	9680	9680	9680	9680	0
113	20240328	174100	103212090	9680	9680	9680	9680	0
114	20240328	174000	103212090	9680	9680	9680	9680	0
115	20240328	173900	103212090	9680	9680	9680	9680	0
116	20240328	173800	103212090	9680	9680	9680	9680	0
117	20240328	173700	103212090	9680	9680	9680	9680	0
118	20240328	173600	103212090	9680	9680	9680	9680	0
119	20240328	173500	103212090	9680	9680	9680	9680	0
120	20240328	173400	103212090	9680	9680	9680	9680	0
121	20240328	173300	103212090	9680	9680	9680	9680	0
122	20240328	173200	103212090	9680	9680	9680	9680	225
123	20240328	173100	103212090	9680	9680	9680	9680	0
124	20240328	173000	103212090	9680	9680	9680	9680	0
125	20240328	172900	103212090	9680	9680	9680	9680	0
126	20240328	172800	103212090	9680	9680	9680	9680	0
127	20240328	172700	103212090	9680	9680	9680	9680	0
128	20240328	172600	103212090	9680	9680	9680	9680	0
129	20240328	172500	103212090	9680	9680	9680	9680	0
130	20240328	172400	103212090	9680	9680	9680	9680	0
131	20240328	172300	103212090	9680	9680	9680	9680	0
132	20240328	172200	103212090	9680	9680	9680	9680	0
133	20240328	172100	103212090	9680	9680	9680	9680	0
134	20240328	172000	103212090	9680	9680	9680	9680	0
135	20240328	171900	103212090	9680	9680	9680	9680	0
136	20240328	171800	103212090	9680	9680	9680	9680	0
137	20240328	171700	103212090	9680	9680	9680	9680	0
138	20240328	171600	103212090	9680	9680	9680	9680	0
139	20240328	171500	103212090	9680	9680	9680	9680	0
140	20240328	171400	103212090	9680	9680	9680	9680	0
141	20240328	171300	103212090	9680	9680	9680	9680	0
142	20240328	171200	103212090	9680	9680	9680	9680	0
143	20240328	171100	103212090	9680	9680	9680	9680	0
144	20240328	171000	103212090	9680	9680	9680	9680	0
145	20240328	170900	103212090	9680	9680	9680	9680	0
146	20240328	170800	103212090	9680	9680	9680	9680	0
147	20240328	170700	103212090	9680	9680	9680	9680	0
148	20240328	170600	103212090	9680	9680	9680	9680	0
149	20240328	170500	103212090	9680	9680	9680	9680	0
150	20240328	170400	103212090	9680	9680	9680	9680	0
151	20240328	170300	103212090	9680	9680	9680	9680	0
152	20240328	170200	103212090	9680	9680	9680	9680	225
153	20240328	170100	103212090	9680	9680	9680	9680	0
154	20240328	170000	103212090	9680	9680	9680	9680	0
155	20240328	165900	103212090	9680	9680	9680	9680	0
156	20240328	165800	103212090	9680	9680	9680	9680	0
157	20240328	165700	103212090	9680	9680	9680	9680	0
158	20240328	165600	103212090	9680	9680	9680	9680	0
159	20240328	165500	103212090	9680	9680	9680	9680	0
160	20240328	165400	103212090	9680	9680	9680	9680	0
161	20240328	165300	103212090	9680	9680	9680	9680	0
162	20240328	165200	103212090	9680	9680	9680	9680	0
163	20240328	165100	103212090	9680	9680	9680	9680	0
164	20240328	165000	103212090	9680	9680	9680	9680	0
165	20240328	164900	103212090	9680	9680	9680	9680	0
166	20240328	164800	103212090	9680	9680	9680	9680	0
167	20240328	164700	103212090	9680	9680	9680	9680	0
168	20240328	164600	103212090	9680	9680	9680	9680	0
169	20240328	164500	103212090	9680	9680	9680	9680	0
170	20240328	164400	103212090	9680	9680	9680	9680	0
171	20240328	164300	103212090	9680	9680	9680	9680	0
172	20240328	164200	103212090	9680	9680	9680	9680	0
173	20240328	164100	103212090	9680	9680	9680	9680	0
174	20240328	164000	103212090	9680	9680	9680	9680	0
175	20240328	163900	103212090	9680	9680	9680	9680	0
176	20240328	163800	103212090	9680	9680	9680	9680	0
177	20240328	163700	103212090	9680	9680	9680	9680	0
178	20240328	163600	103212090	9680	9680	9680	9680	0
179	20240328	163500	103212090	9680	9680	9680	9680	0
180	20240328	163400	103212090	9680	9680	9680	9680	0
181	20240328	163300	103212090	9680	9680	9680	9680	0
182	20240328	163200	103212090	9680	9680	9680	9680	225
183	20240328	163100	103212090	9680	9680	9680	9680	0
184	20240328	163000	103212090	9680	9680	9680	9680	0
185	20240328	162900	103212090	9680	9680	9680	9680	0
186	20240328	162800	103212090	9680	9680	9680	9680	0
187	20240328	162700	103212090	9680	9680	9680	9680	0
188	20240328	162600	103212090	9680	9680	9680	9680	0
189	20240328	162500	103212090	9680	9680	9680	9680	0
190	20240328	162400	103212090	9680	9680	9680	9680	0
191	20240328	162300	103212090	9680	9680	9680	9680	0
192	20240328	162200	103212090	9680	9680	9680	9680	0
193	20240328	162100	103212090	9680	9680	9680	9680	0
194	20240328	162000	103212090	9680	9680	9680	9680	0
195	20240328	161900	103212090	9680	9680	9680	9680	0
196	20240328	161800	103212090	9680	9680	9680	9680	0
197	20240328	161700	103212090	9680	9680	9680	9680	0
198	20240328	161600	103212090	9680	9680	9680	9680	0
199	20240328	161500	103212090	9680	9680	9680	9680	0
200	20240328	161400	103212090	9680	9680	9680	9680	0
201	20240328	161300	103212090	9680	9680	9680	9680	0
202	20240328	161200	103212090	9680	9680	9680	9680	0
203	20240328	161100	103212090	9680	9680	9680	9680	0
204	20240328	161000	103212090	9680	9680	9680	9680	0
205	20240328	160900	103212090	9680	9680	9680	9680	0
206	20240328	160800	103212090	9680	9680	9680	9680	0
207	20240328	160700	103212090	9680	9680	9680	9680	0
208	20240328	160600	103212090	9680	9680	9680	9680	0
209	20240328	160500	103212090	9680	9680	9680	9680	0
210	20240328	160400	103212090	9680	9680	9680	9680	0
211	20240328	160300	103212090	9680	9680	9680	9680	0
212	20240328	160200	103212090	9680	9680	9680	9680	225
213	20240328	160100	103212090	9680	9680	9680	9680	0
214	20240328	160000	103212090	9680	9680	9680	9680	0
215	20240328	155900	103212090	9680	9680	9680	9680	0
216	20240328	155800	103212090	9680	9680	9680	9680	0
217	20240328	155700	103212090	9680	9680	9680	9680	0
218	20240328	155600	103212090	9680	9680	9680	9680	0
219	20240328	155500	103212090	9680	9680	9680	9680	0
220	20240328	155400	103212090	9680	9680	9680	9680	0
221	20240328	155300	103212090	9680	9680	9680	9680	0
222	20240328	155200	103212090	9680	9680	9680	9680	0
223	20240328	155100	103212090	9680	9680	9680	9680	0
224	20240328	155000	103212090	9680	9680	9680	9680	0
225	20240328	154900	103212090	9680	9680	9680	9680	0
226	20240328	154800	103212090	9680	9680	9680	9680	0
227	20240328	154700	103212090	9680	9680	9680	9680	0
228	20240328	154600	103212090	9680	9680	9680	9680	0
229	20240328	154500	103212090	9680	9680	9680	9680	0
230	20240328	154400	103212090	9680	9680	9680	9680	0
231	20240328	154300	103212090	9680	9680	9680	9680	0
232	20240328	154200	103212090	9680	9680	9680	9680	0
233	20240328	154100	103212090	9680	9680	9680	9680	0
234	20240328	154000	103212090	9680	9680	9680	9680	0
235	20240328	153900	103212090	9680	9680	9680	9680	0
236	20240328	153800	103212090	9680	9680	9680	9680	0
237	20240328	153700	103212090	9680	9680	9680	9680	0
238	20240328	153600	103212090	9680	9680	9680	9680	0
239	20240328	153500	103212090	9680	9680	9680	9680	0
240	20240328	153400	103212090	9680	9680	9680	9680	0
241	20240328	153300	103212090	9680	9680	9680	9680	0
242	20240328	153200	103212090	9680	9680	9680	9680	225
243	20240328	153100	103212090	9680	9680	9680	9680	0
244	20240328	153000	103212090	9680	9680	9680	9680	225
245	20240328	152900	101034090	9680	9680	9680	9680	0
246	20240328	152800	101034090	9680	9680	9680	9680	0
247	20240328	152700	101034090	9680	9680	9680	9680	0
248	20240328	152600	101034090	9680	9680	9680	9680	0
249	20240328	152500	101034090	9680	9680	9680	9680	0
250	20240328	152400	101034090	9680	9680	9680	9680	0
251	20240328	152300	101034090	9680	9680	9680	9680	0
252	20240328	152200	101034090	9680	9680	9680	9680	0
253	20240328	152100	101034090	9680	9680	9680	9680	0
254	20240328	152000	101034090	9680	9680	9680	9680	0
255	20240328	151900	101034090	9680	9660	9680	9640	564
256	20240328	151800	95587090	9660	9670	9690	9650	248
257	20240328	151700	93192340	9670	9680	9680	9670	1031
258	20240328	151600	83217400	9680	9680	9680	9680	2
259	20240328	151500	83198040	9680	9680	9680	9680	10
260	20240328	151400	83101240	9670	9670	9670	9670	0
261	20240328	151300	83101240	9670	9670	9670	9670	15
262	20240328	151200	82956190	9670	9670	9670	9670	0
263	20240328	151100	82956190	9670	9670	9670	9670	0
264	20240328	151000	82956190	9670	9670	9670	9670	1
265	20240328	150900	82946520	9670	9670	9670	9670	0
266	20240328	150800	82946520	9670	9670	9670	9670	0
267	20240328	150700	82946520	9670	9670	9670	9670	0
268	20240328	150600	82946520	9670	9670	9670	9670	50
269	20240328	150500	82463020	9670	9670	9670	9670	0
270	20240328	150400	82463020	9670	9670	9670	9670	0
271	20240328	150300	82463020	9670	9670	9670	9670	0
272	20240328	150200	82463020	9670	9670	9670	9670	0
273	20240328	150100	82463020	9670	9670	9670	9670	46
274	20240328	150000	82018200	9690	9690	9690	9690	1
275	20240328	145900	82008510	9690	9690	9690	9690	0
276	20240328	145800	82008510	9690	9690	9690	9690	13
277	20240328	145700	81882540	9690	9690	9690	9690	13
278	20240328	145600	81756570	9680	9680	9680	9680	10
279	20240328	145500	81659770	9680	9680	9680	9680	50
280	20240328	145400	81175770	9670	9670	9670	9670	0
281	20240328	145300	81175770	9670	9670	9670	9670	0
282	20240328	145200	81175770	9670	9670	9670	9670	0
283	20240328	145100	81175770	9670	9670	9670	9670	3
284	20240328	145000	81146760	9670	9670	9670	9670	0
285	20240328	144900	81146760	9670	9680	9680	9670	68
286	20240328	144800	80488940	9690	9690	9690	9690	0
287	20240328	144700	80488940	9690	9690	9690	9690	0
288	20240328	144600	80488940	9690	9690	9690	9690	0
289	20240328	144500	80488940	9690	9690	9690	9690	0
290	20240328	144400	80488940	9690	9690	9690	9690	20
291	20240328	144300	80295140	9680	9680	9680	9680	20
292	20240328	144200	80101540	9680	9680	9680	9680	3
293	20240328	144100	80072500	9680	9680	9680	9680	0
294	20240328	144000	80072500	9680	9680	9680	9680	0
295	20240328	143900	80072500	9680	9680	9680	9680	0
296	20240328	143800	80072500	9680	9680	9680	9680	0
297	20240328	143700	80072500	9680	9680	9680	9680	0
298	20240328	143600	80072500	9680	9680	9680	9680	0
299	20240328	143500	80072500	9680	9680	9680	9680	272
300	20240328	143400	77439540	9680	9680	9680	9680	0
301	20240328	143300	77439540	9680	9680	9680	9680	0
302	20240328	143200	77439540	9680	9680	9680	9680	0
303	20240328	143100	77439540	9680	9680	9680	9680	200
304	20240328	143000	75503540	9680	9680	9680	9680	0
305	20240328	142900	75503540	9680	9680	9680	9680	0
306	20240328	142800	75503540	9680	9680	9680	9680	3
307	20240328	142700	75474500	9690	9690	9690	9690	0
308	20240328	142600	75474500	9690	9690	9690	9690	0
309	20240328	142500	75474500	9690	9690	9690	9690	0
310	20240328	142400	75474500	9690	9690	9690	9690	0
311	20240328	142300	75474500	9690	9690	9690	9690	0
312	20240328	142200	75474500	9690	9690	9690	9690	0
313	20240328	142100	75474500	9690	9690	9690	9690	149
314	20240328	142000	74030690	9690	9690	9690	9690	362
315	20240328	141900	70522910	9690	9690	9690	9690	0
316	20240328	141800	70522910	9690	9690	9690	9690	0
317	20240328	141700	70522910	9690	9690	9690	9690	0
318	20240328	141600	70522910	9690	9690	9690	9690	0
319	20240328	141500	70522910	9690	9690	9690	9690	0
320	20240328	141400	70522910	9690	9690	9690	9690	20
321	20240328	141300	70329110	9690	9690	9690	9690	0
322	20240328	141200	70329110	9690	9690	9690	9690	0
323	20240328	141100	70329110	9690	9690	9690	9690	1
324	20240328	141000	70319420	9680	9680	9680	9680	0
325	20240328	140900	70319420	9680	9680	9680	9680	539
326	20240328	140800	65101900	9680	9680	9680	9680	0
327	20240328	140700	65101900	9680	9680	9680	9680	0
328	20240328	140600	65101900	9680	9670	9680	9670	385
329	20240328	140500	61375360	9680	9680	9680	9680	0
330	20240328	140400	61375360	9680	9680	9680	9680	5
331	20240328	140300	61326960	9680	9680	9680	9680	51
332	20240328	140200	60833280	9680	9690	9690	9680	237
333	20240328	140100	58538620	9690	9690	9690	9690	0
334	20240328	140000	58538620	9690	9690	9690	9690	0
335	20240328	135900	58538620	9690	9690	9690	9690	1
336	20240328	135800	58528930	9680	9680	9680	9680	0
337	20240328	135700	58528930	9680	9680	9680	9680	0
338	20240328	135600	58528930	9680	9680	9680	9680	0
339	20240328	135500	58528930	9680	9680	9680	9680	5
340	20240328	135400	58480530	9680	9680	9680	9680	23
341	20240328	135300	58257890	9700	9700	9700	9700	0
342	20240328	135200	58257890	9700	9700	9700	9700	0
343	20240328	135100	58257890	9700	9690	9700	9690	21
344	20240328	135000	58054210	9680	9680	9680	9680	20
345	20240328	134900	57860610	9680	9680	9680	9680	0
346	20240328	134800	57860610	9680	9680	9680	9680	0
347	20240328	134700	57860610	9680	9680	9680	9680	0
348	20240328	134600	57860610	9680	9680	9680	9680	0
349	20240328	134500	57860610	9680	9680	9680	9680	0
350	20240328	134400	57860610	9680	9680	9680	9680	557
351	20240328	134300	52468850	9680	9680	9680	9680	0
352	20240328	134200	52468850	9680	9680	9680	9680	5
353	20240328	134100	52420450	9670	9670	9670	9670	0
354	20240328	134000	52420450	9670	9670	9670	9670	30
355	20240328	133900	52130350	9680	9680	9680	9680	0
356	20240328	133800	52130350	9680	9680	9680	9680	0
357	20240328	133700	52130350	9680	9680	9680	9680	1
358	20240328	133600	52120670	9670	9670	9670	9670	3
359	20240328	133500	52091660	9680	9680	9680	9680	1
360	20240328	133400	52081980	9680	9680	9680	9680	0
361	20240328	133300	52081980	9680	9670	9680	9670	26
362	20240328	133200	51830460	9670	9670	9670	9670	0
363	20240328	133100	51830460	9670	9670	9670	9670	0
364	20240328	133000	51830460	9670	9670	9670	9670	0
365	20240328	132900	51830460	9670	9670	9670	9670	0
366	20240328	132800	51830460	9670	9670	9670	9670	0
367	20240328	132700	51830460	9670	9670	9670	9670	0
368	20240328	132600	51830460	9670	9670	9670	9670	0
369	20240328	132500	51830460	9670	9670	9670	9670	0
370	20240328	132400	51830460	9670	9670	9670	9670	0
371	20240328	132300	51830460	9670	9670	9670	9670	0
372	20240328	132200	51830460	9670	9670	9670	9670	0
373	20240328	132100	51830460	9670	9680	9680	9670	6
374	20240328	132000	51772420	9680	9680	9680	9680	61
375	20240328	131900	51181940	9680	9680	9680	9680	0
376	20240328	131800	51181940	9680	9680	9680	9680	0
377	20240328	131700	51181940	9680	9680	9680	9680	0
378	20240328	131600	51181940	9680	9680	9680	9680	0
379	20240328	131500	51181940	9680	9680	9680	9680	0
380	20240328	131400	51181940	9680	9680	9680	9680	0
381	20240328	131300	51181940	9680	9680	9680	9680	0
382	20240328	131200	51181940	9680	9680	9680	9680	1
383	20240328	131100	51172260	9690	9690	9690	9690	0
384	20240328	131000	51172260	9690	9690	9690	9690	0
385	20240328	130900	51172260	9690	9690	9690	9690	0
386	20240328	130800	51172260	9690	9690	9690	9690	0
387	20240328	130700	51172260	9690	9690	9690	9690	0
388	20240328	130600	51172260	9690	9680	9690	9680	23
389	20240328	130500	50949460	9670	9670	9670	9670	100
390	20240328	130400	49982460	9670	9690	9690	9670	111
391	20240328	130300	48908890	9680	9680	9680	9680	0
392	20240328	130200	48908890	9680	9680	9680	9680	1
393	20240328	130100	48899210	9670	9670	9670	9670	5
394	20240328	130000	48850860	9680	9680	9680	9680	3
395	20240328	125900	48821820	9680	9680	9680	9680	11
396	20240328	125800	48715340	9680	9680	9680	9680	0
397	20240328	125700	48715340	9680	9680	9680	9680	0
398	20240328	125600	48715340	9680	9680	9680	9680	0
399	20240328	125500	48715340	9680	9680	9680	9680	1
400	20240328	125400	48705660	9690	9690	9690	9690	0
401	20240328	125300	48705660	9690	9690	9690	9690	0
402	20240328	125200	48705660	9690	9690	9690	9690	0
403	20240328	125100	48705660	9690	9690	9690	9690	0
404	20240328	125000	48705660	9690	9690	9690	9690	0
405	20240328	124900	48705660	9690	9690	9690	9690	2
406	20240328	124800	48686280	9690	9690	9690	9690	0
407	20240328	124700	48686280	9690	9690	9690	9690	0
408	20240328	124600	48686280	9690	9690	9690	9690	0
409	20240328	124500	48686280	9690	9690	9690	9690	0
410	20240328	124400	48686280	9690	9690	9690	9690	0
411	20240328	124300	48686280	9690	9680	9690	9680	476
412	20240328	124200	44078590	9680	9680	9680	9680	60
413	20240328	124100	43497790	9700	9700	9700	9700	10
414	20240328	124000	43400790	9690	9690	9690	9690	1
415	20240328	123900	43391100	9690	9690	9690	9690	7
416	20240328	123800	43323270	9690	9690	9690	9690	0
417	20240328	123700	43323270	9690	9690	9690	9690	0
418	20240328	123600	43323270	9690	9690	9690	9690	0
419	20240328	123500	43323270	9690	9690	9690	9690	0
420	20240328	123400	43323270	9690	9690	9690	9690	0
421	20240328	123300	43323270	9690	9690	9690	9690	0
422	20240328	123200	43323270	9690	9690	9690	9690	0
423	20240328	123100	43323270	9690	9690	9690	9690	0
424	20240328	123000	43323270	9690	9690	9690	9690	5
425	20240328	122900	43274820	9690	9690	9690	9690	0
426	20240328	122800	43274820	9690	9690	9690	9690	0
427	20240328	122700	43274820	9690	9690	9690	9690	0
428	20240328	122600	43274820	9690	9690	9690	9690	0
429	20240328	122500	43274820	9690	9690	9690	9690	0
430	20240328	122400	43274820	9690	9690	9690	9690	0
431	20240328	122300	43274820	9690	9690	9690	9690	0
432	20240328	122200	43274820	9690	9690	9690	9690	0
433	20240328	122100	43274820	9690	9690	9690	9690	0
434	20240328	122000	43274820	9690	9690	9690	9690	0
435	20240328	121900	43274820	9690	9690	9690	9690	0
436	20240328	121800	43274820	9690	9690	9690	9690	0
437	20240328	121700	43274820	9690	9690	9690	9690	0
438	20240328	121600	43274820	9690	9690	9690	9690	0
439	20240328	121500	43274820	9690	9690	9690	9690	0
440	20240328	121400	43274820	9690	9690	9690	9690	0
441	20240328	121300	43274820	9690	9690	9690	9690	0
442	20240328	121200	43274820	9690	9690	9690	9690	0
443	20240328	121100	43274820	9690	9690	9690	9690	0
444	20240328	121000	43274820	9690	9690	9690	9690	0
445	20240328	120900	43274820	9690	9690	9690	9690	0
446	20240328	120800	43274820	9690	9690	9690	9690	11
447	20240328	120700	43168230	9700	9700	9700	9700	0
448	20240328	120600	43168230	9700	9700	9700	9700	0
449	20240328	120500	43168230	9700	9700	9700	9700	0
450	20240328	120400	43168230	9700	9700	9700	9700	52
451	20240328	120300	42663830	9700	9700	9700	9700	0
452	20240328	120200	42663830	9700	9700	9700	9700	0
453	20240328	120100	42663830	9700	9700	9700	9700	0
454	20240328	120000	42663830	9700	9700	9700	9700	0
455	20240328	115900	42663830	9700	9700	9700	9700	10
456	20240328	115800	42566830	9680	9680	9680	9680	0
457	20240328	115700	42566830	9680	9680	9680	9680	0
458	20240328	115600	42566830	9680	9680	9680	9680	0
459	20240328	115500	42566830	9680	9680	9680	9680	5
460	20240328	115400	42518430	9680	9680	9680	9680	0
461	20240328	115300	42518430	9680	9680	9680	9680	0
462	20240328	115200	42518430	9680	9680	9680	9680	0
463	20240328	115100	42518430	9680	9680	9680	9680	0
464	20240328	115000	42518430	9680	9680	9680	9680	5
465	20240328	114900	42470030	9680	9680	9680	9680	0
466	20240328	114800	42470030	9680	9680	9680	9680	0
467	20240328	114700	42470030	9680	9680	9680	9680	0
468	20240328	114600	42470030	9680	9670	9680	9670	30
469	20240328	114500	42179670	9670	9670	9670	9670	0
470	20240328	114400	42179670	9670	9670	9670	9670	0
471	20240328	114300	42179670	9670	9670	9670	9670	1
472	20240328	114200	42170000	9660	9660	9660	9660	0
473	20240328	114100	42170000	9660	9660	9660	9660	0
474	20240328	114000	42170000	9660	9660	9660	9660	0
475	20240328	113900	42170000	9660	9660	9660	9660	20
476	20240328	113800	41976800	9660	9660	9660	9660	0
477	20240328	113700	41976800	9660	9660	9660	9660	0
478	20240328	113600	41976800	9660	9660	9660	9660	0
479	20240328	113500	41976800	9660	9660	9660	9660	0
480	20240328	113400	41976800	9660	9660	9660	9660	0
481	20240328	113300	41976800	9660	9660	9660	9660	0
482	20240328	113200	41976800	9660	9660	9660	9660	0
483	20240328	113100	41976800	9660	9660	9660	9660	100
484	20240328	113000	41010800	9670	9670	9670	9670	3
485	20240328	112900	40981790	9670	9670	9670	9670	0
486	20240328	112800	40981790	9670	9670	9670	9670	2
487	20240328	112700	40962450	9660	9660	9660	9660	0
488	20240328	112600	40962450	9660	9660	9660	9660	0
489	20240328	112500	40962450	9660	9660	9660	9660	0
490	20240328	112400	40962450	9660	9660	9660	9660	0
491	20240328	112300	40962450	9660	9660	9660	9660	0
492	20240328	112200	40962450	9660	9660	9660	9660	17
493	20240328	112100	40798230	9660	9660	9660	9660	0
494	20240328	112000	40798230	9660	9660	9660	9660	0
495	20240328	111900	40798230	9660	9660	9660	9660	0
496	20240328	111800	40798230	9660	9660	9660	9660	3
497	20240328	111700	40769250	9670	9670	9670	9670	0
498	20240328	111600	40769250	9670	9670	9670	9670	14
499	20240328	111500	40633870	9670	9670	9670	9670	0
500	20240328	111400	40633870	9670	9670	9670	9670	0
501	20240328	111300	40633870	9670	9670	9670	9670	1
502	20240328	111200	40624200	9670	9670	9670	9670	0
503	20240328	111100	40624200	9670	9670	9670	9670	23
504	20240328	111000	40401790	9660	9660	9660	9660	462
505	20240328	110900	35938870	9660	9660	9660	9660	0
506	20240328	110800	35938870	9660	9660	9660	9660	0
507	20240328	110700	35938870	9660	9660	9660	9660	0
508	20240328	110600	35938870	9660	9660	9660	9660	1
509	20240328	110500	35929210	9660	9660	9660	9660	0
510	20240328	110400	35929210	9660	9660	9660	9660	85
511	20240328	110300	35108110	9670	9670	9670	9670	1
512	20240328	110200	35098440	9660	9660	9660	9660	0
513	20240328	110100	35098440	9660	9660	9660	9660	0
514	20240328	110000	35098440	9660	9660	9660	9660	0
515	20240328	105900	35098440	9660	9660	9660	9660	0
516	20240328	105800	35098440	9660	9670	9670	9660	60
517	20240328	105700	34518690	9670	9670	9670	9670	0
518	20240328	105600	34518690	9670	9670	9670	9670	0
519	20240328	105500	34518690	9670	9670	9670	9670	0
520	20240328	105400	34518690	9670	9670	9670	9670	0
521	20240328	105300	34518690	9670	9670	9670	9670	0
522	20240328	105200	34518690	9670	9670	9670	9670	3
523	20240328	105100	34489680	9670	9670	9670	9670	0
524	20240328	105000	34489680	9670	9670	9670	9670	0
525	20240328	104900	34489680	9670	9670	9670	9670	0
526	20240328	104800	34489680	9670	9670	9670	9670	0
527	20240328	104700	34489680	9670	9670	9670	9670	0
528	20240328	104600	34489680	9670	9670	9670	9670	0
529	20240328	104500	34489680	9670	9670	9670	9670	0
530	20240328	104400	34489680	9670	9670	9670	9670	0
531	20240328	104300	34489680	9670	9670	9670	9670	0
532	20240328	104200	34489680	9670	9670	9670	9670	0
533	20240328	104100	34489680	9670	9670	9670	9670	0
534	20240328	104000	34489680	9670	9670	9670	9670	0
535	20240328	103900	34489680	9670	9670	9670	9670	0
536	20240328	103800	34489680	9670	9670	9670	9670	0
537	20240328	103700	34489680	9670	9670	9670	9670	0
538	20240328	103600	34489680	9670	9670	9670	9670	0
539	20240328	103500	34489680	9670	9670	9670	9670	0
540	20240328	103400	34489680	9670	9670	9670	9670	0
541	20240328	103300	34489680	9670	9670	9670	9670	0
542	20240328	103200	34489680	9670	9690	9690	9670	600
543	20240328	103100	28686500	9710	9710	9710	9710	0
544	20240328	103000	28686500	9710	9710	9710	9710	0
545	20240328	102900	28686500	9710	9700	9710	9700	30
546	20240328	102800	28395220	9700	9700	9700	9700	0
547	20240328	102700	28395220	9700	9700	9700	9700	0
548	20240328	102600	28395220	9700	9700	9700	9700	1
549	20240328	102500	28385520	9680	9680	9680	9680	0
550	20240328	102400	28385520	9680	9680	9680	9680	0
551	20240328	102300	28385520	9680	9680	9680	9680	0
552	20240328	102200	28385520	9680	9680	9680	9680	1
553	20240328	102100	28375840	9690	9690	9690	9690	144
554	20240328	102000	26980480	9690	9690	9690	9690	20
555	20240328	101900	26786680	9700	9700	9700	9700	2
556	20240328	101800	26767280	9700	9710	9710	9700	2
557	20240328	101700	26747870	9700	9700	9700	9700	280
558	20240328	101600	24031870	9700	9700	9700	9700	6
559	20240328	101500	23973670	9700	9700	9700	9700	0
560	20240328	101400	23973670	9700	9690	9700	9690	139
561	20240328	101300	22625800	9690	9690	9690	9690	0
562	20240328	101200	22625800	9690	9690	9690	9690	95
563	20240328	101100	21705250	9690	9690	9690	9690	12
564	20240328	101000	21588970	9690	9690	9690	9690	0
565	20240328	100900	21588970	9690	9690	9690	9690	5
566	20240328	100800	21540520	9690	9690	9690	9690	0
567	20240328	100700	21540520	9690	9690	9690	9690	0
568	20240328	100600	21540520	9690	9690	9690	9690	2
569	20240328	100500	21521140	9690	9690	9690	9690	267
570	20240328	100400	18933910	9690	9690	9690	9690	1
571	20240328	100300	18924220	9690	9690	9690	9690	0
572	20240328	100200	18924220	9690	9690	9690	9690	12
573	20240328	100100	18807940	9690	9690	9690	9690	0
574	20240328	100000	18807940	9690	9690	9690	9690	2
575	20240328	095900	18788560	9680	9680	9680	9680	82
576	20240328	095800	17994800	9680	9680	9680	9680	0
577	20240328	095700	17994800	9680	9680	9680	9680	0
578	20240328	095600	17994800	9680	9680	9680	9680	0
579	20240328	095500	17994800	9680	9680	9680	9680	0
580	20240328	095400	17994800	9680	9680	9680	9680	0
581	20240328	095300	17994800	9680	9680	9680	9680	0
582	20240328	095200	17994800	9680	9680	9680	9680	30
583	20240328	095100	17704400	9660	9660	9660	9660	0
584	20240328	095000	17704400	9660	9680	9680	9660	13
585	20240328	094900	17578610	9680	9680	9680	9680	0
586	20240328	094800	17578610	9680	9680	9680	9680	1
587	20240328	094700	17568930	9660	9660	9660	9660	0
588	20240328	094600	17568930	9660	9660	9660	9660	50
589	20240328	094500	17085930	9660	9660	9660	9660	0
590	20240328	094400	17085930	9660	9660	9660	9660	229
591	20240328	094300	14873790	9660	9660	9660	9660	0
592	20240328	094200	14873790	9660	9670	9670	9660	20
593	20240328	094100	14680580	9660	9660	9660	9660	715
594	20240328	094000	7773680	9650	9650	9650	9650	9
595	20240328	093900	7686830	9660	9660	9660	9660	0
596	20240328	093800	7686830	9660	9660	9660	9660	1
597	20240328	093700	7677170	9660	9660	9660	9660	0
598	20240328	093600	7677170	9660	9660	9660	9660	0
599	20240328	093500	7677170	9660	9660	9660	9660	3
600	20240328	093400	7648190	9650	9650	9650	9650	88
601	20240328	093300	6798990	9660	9660	9660	9660	0
602	20240328	093200	6798990	9660	9660	9660	9660	0
603	20240328	093100	6798990	9660	9660	9660	9660	0
604	20240328	093000	6798990	9660	9660	9660	9660	215
605	20240328	092900	4722090	9660	9660	9660	9660	192
606	20240328	092800	2867370	9670	9670	9670	9670	121
607	20240328	092700	1697300	9670	9670	9670	9670	0
608	20240328	092600	1697300	9670	9670	9670	9670	0
609	20240328	092500	1697300	9670	9670	9670	9670	0
610	20240328	092400	1697300	9670	9670	9670	9670	1
611	20240328	092300	1687630	9660	9660	9660	9660	63
612	20240328	092200	1079050	9660	9660	9660	9660	0
613	20240328	092100	1079050	9660	9660	9660	9660	0
614	20240328	092000	1079050	9660	9660	9660	9660	21
615	20240328	091900	876190	9660	9660	9660	9660	0
616	20240328	091800	876190	9660	9660	9660	9660	0
617	20240328	091700	876190	9660	9660	9660	9660	0
618	20240328	091600	876190	9660	9660	9660	9660	21
619	20240328	091500	673330	9680	9680	9680	9680	0
620	20240328	091400	673330	9680	9680	9680	9680	1
621	20240328	091300	663650	9660	9660	9660	9660	1
622	20240328	091200	653990	9670	9670	9670	9670	1
623	20240328	091100	644320	9680	9680	9680	9680	2
624	20240328	091000	624960	9650	9650	9650	9650	0
625	20240328	090900	624960	9650	9650	9650	9650	6
626	20240328	090800	567060	9680	9680	9680	9680	0
627	20240328	090700	567060	9680	9680	9680	9680	0
628	20240328	090600	567060	9680	9680	9680	9680	0
629	20240328	090500	567060	9680	9680	9680	9680	0
630	20240328	090400	567060	9680	9680	9680	9680	0
631	20240328	090300	567060	9680	9680	9680	9680	0
632	20240328	090200	567060	9680	9680	9680	9680	0
633	20240328	090100	567060	9680	9680	9680	9680	0
634	20240328	090000	567060	9680	9610	9680	9610	59