KissMeData/450940/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	205300	4386910	2090	2090	2090	2090	31
3	20240328	205200	4386910	2090	2090	2090	2090	0
4	20240328	205100	4386910	2090	2090	2090	2090	0
5	20240328	205000	4386910	2090	2090	2090	2090	0
6	20240328	204900	4386910	2090	2090	2090	2090	0
7	20240328	204800	4386910	2090	2090	2090	2090	0
8	20240328	204700	4386910	2090	2090	2090	2090	0
9	20240328	204600	4386910	2090	2090	2090	2090	0
10	20240328	204500	4386910	2090	2090	2090	2090	0
11	20240328	204400	4386910	2090	2090	2090	2090	0
12	20240328	204300	4386910	2090	2090	2090	2090	0
13	20240328	204200	4386910	2090	2090	2090	2090	0
14	20240328	204100	4386910	2090	2090	2090	2090	0
15	20240328	204000	4386910	2090	2090	2090	2090	0
16	20240328	203900	4386910	2090	2090	2090	2090	0
17	20240328	203800	4386910	2090	2090	2090	2090	0
18	20240328	203700	4386910	2090	2090	2090	2090	0
19	20240328	203600	4386910	2090	2090	2090	2090	0
20	20240328	203500	4386910	2090	2090	2090	2090	0
21	20240328	203400	4386910	2090	2090	2090	2090	0
22	20240328	203300	4386910	2090	2090	2090	2090	0
23	20240328	203200	4386910	2090	2090	2090	2090	0
24	20240328	203100	4386910	2090	2090	2090	2090	0
25	20240328	203000	4386910	2090	2090	2090	2090	0
26	20240328	202900	4386910	2090	2090	2090	2090	0
27	20240328	202800	4386910	2090	2090	2090	2090	0
28	20240328	202700	4386910	2090	2090	2090	2090	0
29	20240328	202600	4386910	2090	2090	2090	2090	0
30	20240328	202500	4386910	2090	2090	2090	2090	0
31	20240328	202400	4386910	2090	2090	2090	2090	0
32	20240328	202300	4386910	2090	2090	2090	2090	31
33	20240328	202200	4386910	2090	2090	2090	2090	0
34	20240328	202100	4386910	2090	2090	2090	2090	0
35	20240328	202000	4386910	2090	2090	2090	2090	0
36	20240328	201900	4386910	2090	2090	2090	2090	0
37	20240328	201800	4386910	2090	2090	2090	2090	0
38	20240328	201700	4386910	2090	2090	2090	2090	0
39	20240328	201600	4386910	2090	2090	2090	2090	0
40	20240328	201500	4386910	2090	2090	2090	2090	0
41	20240328	201400	4386910	2090	2090	2090	2090	0
42	20240328	201300	4386910	2090	2090	2090	2090	0
43	20240328	201200	4386910	2090	2090	2090	2090	0
44	20240328	201100	4386910	2090	2090	2090	2090	0
45	20240328	201000	4386910	2090	2090	2090	2090	0
46	20240328	200900	4386910	2090	2090	2090	2090	0
47	20240328	200800	4386910	2090	2090	2090	2090	0
48	20240328	200700	4386910	2090	2090	2090	2090	0
49	20240328	200600	4386910	2090	2090	2090	2090	0
50	20240328	200500	4386910	2090	2090	2090	2090	0
51	20240328	200400	4386910	2090	2090	2090	2090	0
52	20240328	200300	4386910	2090	2090	2090	2090	0
53	20240328	200200	4386910	2090	2090	2090	2090	0
54	20240328	200100	4386910	2090	2090	2090	2090	0
55	20240328	200000	4386910	2090	2090	2090	2090	0
56	20240328	195900	4386910	2090	2090	2090	2090	0
57	20240328	195800	4386910	2090	2090	2090	2090	0
58	20240328	195700	4386910	2090	2090	2090	2090	0
59	20240328	195600	4386910	2090	2090	2090	2090	0
60	20240328	195500	4386910	2090	2090	2090	2090	0
61	20240328	195400	4386910	2090	2090	2090	2090	0
62	20240328	195300	4386910	2090	2090	2090	2090	31
63	20240328	195200	4386910	2090	2090	2090	2090	0
64	20240328	195100	4386910	2090	2090	2090	2090	0
65	20240328	195000	4386910	2090	2090	2090	2090	0
66	20240328	194900	4386910	2090	2090	2090	2090	0
67	20240328	194800	4386910	2090	2090	2090	2090	0
68	20240328	194700	4386910	2090	2090	2090	2090	0
69	20240328	194600	4386910	2090	2090	2090	2090	0
70	20240328	194500	4386910	2090	2090	2090	2090	0
71	20240328	194400	4386910	2090	2090	2090	2090	0
72	20240328	194300	4386910	2090	2090	2090	2090	0
73	20240328	194200	4386910	2090	2090	2090	2090	0
74	20240328	194100	4386910	2090	2090	2090	2090	0
75	20240328	194000	4386910	2090	2090	2090	2090	0
76	20240328	193900	4386910	2090	2090	2090	2090	0
77	20240328	193800	4386910	2090	2090	2090	2090	0
78	20240328	193700	4386910	2090	2090	2090	2090	0
79	20240328	193600	4386910	2090	2090	2090	2090	0
80	20240328	193500	4386910	2090	2090	2090	2090	0
81	20240328	193400	4386910	2090	2090	2090	2090	0
82	20240328	193300	4386910	2090	2090	2090	2090	0
83	20240328	193200	4386910	2090	2090	2090	2090	0
84	20240328	193100	4386910	2090	2090	2090	2090	0
85	20240328	193000	4386910	2090	2090	2090	2090	0
86	20240328	192900	4386910	2090	2090	2090	2090	0
87	20240328	192800	4386910	2090	2090	2090	2090	0
88	20240328	192700	4386910	2090	2090	2090	2090	0
89	20240328	192600	4386910	2090	2090	2090	2090	0
90	20240328	192500	4386910	2090	2090	2090	2090	0
91	20240328	192400	4386910	2090	2090	2090	2090	0
92	20240328	192300	4386910	2090	2090	2090	2090	31
93	20240328	192200	4386910	2090	2090	2090	2090	0
94	20240328	192100	4386910	2090	2090	2090	2090	0
95	20240328	192000	4386910	2090	2090	2090	2090	0
96	20240328	191900	4386910	2090	2090	2090	2090	0
97	20240328	191800	4386910	2090	2090	2090	2090	0
98	20240328	191700	4386910	2090	2090	2090	2090	0
99	20240328	191600	4386910	2090	2090	2090	2090	0
100	20240328	191500	4386910	2090	2090	2090	2090	0
101	20240328	191400	4386910	2090	2090	2090	2090	0
102	20240328	191300	4386910	2090	2090	2090	2090	0
103	20240328	191200	4386910	2090	2090	2090	2090	0
104	20240328	191100	4386910	2090	2090	2090	2090	0
105	20240328	191000	4386910	2090	2090	2090	2090	0
106	20240328	190900	4386910	2090	2090	2090	2090	0
107	20240328	190800	4386910	2090	2090	2090	2090	0
108	20240328	190700	4386910	2090	2090	2090	2090	0
109	20240328	190600	4386910	2090	2090	2090	2090	0
110	20240328	190500	4386910	2090	2090	2090	2090	0
111	20240328	190400	4386910	2090	2090	2090	2090	0
112	20240328	190300	4386910	2090	2090	2090	2090	0
113	20240328	190200	4386910	2090	2090	2090	2090	0
114	20240328	190100	4386910	2090	2090	2090	2090	0
115	20240328	190000	4386910	2090	2090	2090	2090	0
116	20240328	185900	4386910	2090	2090	2090	2090	0
117	20240328	185800	4386910	2090	2090	2090	2090	0
118	20240328	185700	4386910	2090	2090	2090	2090	0
119	20240328	185600	4386910	2090	2090	2090	2090	0
120	20240328	185500	4386910	2090	2090	2090	2090	0
121	20240328	185400	4386910	2090	2090	2090	2090	0
122	20240328	185300	4386910	2090	2090	2090	2090	31
123	20240328	185200	4386910	2090	2090	2090	2090	0
124	20240328	185100	4386910	2090	2090	2090	2090	0
125	20240328	185000	4386910	2090	2090	2090	2090	0
126	20240328	184900	4386910	2090	2090	2090	2090	0
127	20240328	184800	4386910	2090	2090	2090	2090	0
128	20240328	184700	4386910	2090	2090	2090	2090	0
129	20240328	184600	4386910	2090	2090	2090	2090	0
130	20240328	184500	4386910	2090	2090	2090	2090	0
131	20240328	184400	4386910	2090	2090	2090	2090	0
132	20240328	184300	4386910	2090	2090	2090	2090	0
133	20240328	184200	4386910	2090	2090	2090	2090	0
134	20240328	184100	4386910	2090	2090	2090	2090	0
135	20240328	184000	4386910	2090	2090	2090	2090	0
136	20240328	183900	4386910	2090	2090	2090	2090	0
137	20240328	183800	4386910	2090	2090	2090	2090	0
138	20240328	183700	4386910	2090	2090	2090	2090	0
139	20240328	183600	4386910	2090	2090	2090	2090	0
140	20240328	183500	4386910	2090	2090	2090	2090	0
141	20240328	183400	4386910	2090	2090	2090	2090	0
142	20240328	183300	4386910	2090	2090	2090	2090	0
143	20240328	183200	4386910	2090	2090	2090	2090	0
144	20240328	183100	4386910	2090	2090	2090	2090	0
145	20240328	183000	4386910	2090	2090	2090	2090	0
146	20240328	182900	4386910	2090	2090	2090	2090	0
147	20240328	182800	4386910	2090	2090	2090	2090	0
148	20240328	182700	4386910	2090	2090	2090	2090	0
149	20240328	182600	4386910	2090	2090	2090	2090	0
150	20240328	182500	4386910	2090	2090	2090	2090	0
151	20240328	182400	4386910	2090	2090	2090	2090	0
152	20240328	182300	4386910	2090	2090	2090	2090	31
153	20240328	182200	4386910	2090	2090	2090	2090	0
154	20240328	182100	4386910	2090	2090	2090	2090	0
155	20240328	182000	4386910	2090	2090	2090	2090	0
156	20240328	181900	4386910	2090	2090	2090	2090	0
157	20240328	181800	4386910	2090	2090	2090	2090	0
158	20240328	181700	4386910	2090	2090	2090	2090	0
159	20240328	181600	4386910	2090	2090	2090	2090	0
160	20240328	181500	4386910	2090	2090	2090	2090	0
161	20240328	181400	4386910	2090	2090	2090	2090	0
162	20240328	181300	4386910	2090	2090	2090	2090	0
163	20240328	181200	4386910	2090	2090	2090	2090	0
164	20240328	181100	4386910	2090	2090	2090	2090	0
165	20240328	181000	4386910	2090	2090	2090	2090	0
166	20240328	180900	4386910	2090	2090	2090	2090	0
167	20240328	180800	4386910	2090	2090	2090	2090	0
168	20240328	180700	4386910	2090	2090	2090	2090	0
169	20240328	180600	4386910	2090	2090	2090	2090	0
170	20240328	180500	4386910	2090	2090	2090	2090	0
171	20240328	180400	4386910	2090	2090	2090	2090	0
172	20240328	180300	4386910	2090	2090	2090	2090	0
173	20240328	180200	4386910	2090	2090	2090	2090	0
174	20240328	180100	4386910	2090	2090	2090	2090	0
175	20240328	180000	4386910	2090	2090	2090	2090	0
176	20240328	175900	4386910	2090	2090	2090	2090	0
177	20240328	175800	4386910	2090	2090	2090	2090	0
178	20240328	175700	4386910	2090	2090	2090	2090	0
179	20240328	175600	4386910	2090	2090	2090	2090	0
180	20240328	175500	4386910	2090	2090	2090	2090	0
181	20240328	175400	4386910	2090	2090	2090	2090	0
182	20240328	175300	4386910	2090	2090	2090	2090	31
183	20240328	175200	4386910	2090	2090	2090	2090	0
184	20240328	175100	4386910	2090	2090	2090	2090	0
185	20240328	175000	4386910	2090	2090	2090	2090	0
186	20240328	174900	4386910	2090	2090	2090	2090	0
187	20240328	174800	4386910	2090	2090	2090	2090	0
188	20240328	174700	4386910	2090	2090	2090	2090	0
189	20240328	174600	4386910	2090	2090	2090	2090	0
190	20240328	174500	4386910	2090	2090	2090	2090	0
191	20240328	174400	4386910	2090	2090	2090	2090	0
192	20240328	174300	4386910	2090	2090	2090	2090	0
193	20240328	174200	4386910	2090	2090	2090	2090	0
194	20240328	174100	4386910	2090	2090	2090	2090	0
195	20240328	174000	4386910	2090	2090	2090	2090	0
196	20240328	173900	4386910	2090	2090	2090	2090	0
197	20240328	173800	4386910	2090	2090	2090	2090	0
198	20240328	173700	4386910	2090	2090	2090	2090	0
199	20240328	173600	4386910	2090	2090	2090	2090	0
200	20240328	173500	4386910	2090	2090	2090	2090	0
201	20240328	173400	4386910	2090	2090	2090	2090	0
202	20240328	173300	4386910	2090	2090	2090	2090	0
203	20240328	173200	4386910	2090	2090	2090	2090	0
204	20240328	173100	4386910	2090	2090	2090	2090	0
205	20240328	173000	4386910	2090	2090	2090	2090	0
206	20240328	172900	4386910	2090	2090	2090	2090	0
207	20240328	172800	4386910	2090	2090	2090	2090	0
208	20240328	172700	4386910	2090	2090	2090	2090	0
209	20240328	172600	4386910	2090	2090	2090	2090	0
210	20240328	172500	4386910	2090	2090	2090	2090	0
211	20240328	172400	4386910	2090	2090	2090	2090	0
212	20240328	172300	4386910	2090	2090	2090	2090	31
213	20240328	172200	4386910	2090	2090	2090	2090	0
214	20240328	172100	4386910	2090	2090	2090	2090	0
215	20240328	172000	4386910	2090	2090	2090	2090	0
216	20240328	171900	4386910	2090	2090	2090	2090	0
217	20240328	171800	4386910	2090	2090	2090	2090	0
218	20240328	171700	4386910	2090	2090	2090	2090	0
219	20240328	171600	4386910	2090	2090	2090	2090	0
220	20240328	171500	4386910	2090	2090	2090	2090	0
221	20240328	171400	4386910	2090	2090	2090	2090	0
222	20240328	171300	4386910	2090	2090	2090	2090	0
223	20240328	171200	4386910	2090	2090	2090	2090	0
224	20240328	171100	4386910	2090	2090	2090	2090	0
225	20240328	171000	4386910	2090	2090	2090	2090	0
226	20240328	170900	4386910	2090	2090	2090	2090	0
227	20240328	170800	4386910	2090	2090	2090	2090	0
228	20240328	170700	4386910	2090	2090	2090	2090	0
229	20240328	170600	4386910	2090	2090	2090	2090	0
230	20240328	170500	4386910	2090	2090	2090	2090	0
231	20240328	170400	4386910	2090	2090	2090	2090	0
232	20240328	170300	4386910	2090	2090	2090	2090	0
233	20240328	170200	4386910	2090	2090	2090	2090	0
234	20240328	170100	4386910	2090	2090	2090	2090	0
235	20240328	170000	4386910	2090	2090	2090	2090	0
236	20240328	165900	4386910	2090	2090	2090	2090	0
237	20240328	165800	4386910	2090	2090	2090	2090	0
238	20240328	165700	4386910	2090	2090	2090	2090	0
239	20240328	165600	4386910	2090	2090	2090	2090	0
240	20240328	165500	4386910	2090	2090	2090	2090	0
241	20240328	165400	4386910	2090	2090	2090	2090	0
242	20240328	165300	4386910	2090	2090	2090	2090	31
243	20240328	165200	4386910	2090	2090	2090	2090	0
244	20240328	165100	4386910	2090	2090	2090	2090	0
245	20240328	165000	4386910	2090	2090	2090	2090	0
246	20240328	164900	4386910	2090	2090	2090	2090	0
247	20240328	164800	4386910	2090	2090	2090	2090	0
248	20240328	164700	4386910	2090	2090	2090	2090	0
249	20240328	164600	4386910	2090	2090	2090	2090	0
250	20240328	164500	4386910	2090	2090	2090	2090	0
251	20240328	164400	4386910	2090	2090	2090	2090	0
252	20240328	164300	4386910	2090	2090	2090	2090	0
253	20240328	164200	4386910	2090	2090	2090	2090	0
254	20240328	164100	4386910	2090	2090	2090	2090	0
255	20240328	164000	4386910	2090	2090	2090	2090	0
256	20240328	163900	4386910	2090	2090	2090	2090	0
257	20240328	163800	4386910	2090	2090	2090	2090	0
258	20240328	163700	4386910	2090	2090	2090	2090	0
259	20240328	163600	4386910	2090	2090	2090	2090	0
260	20240328	163500	4386910	2090	2090	2090	2090	0
261	20240328	163400	4386910	2090	2090	2090	2090	0
262	20240328	163300	4386910	2090	2090	2090	2090	0
263	20240328	163200	4386910	2090	2090	2090	2090	0
264	20240328	163100	4386910	2090	2090	2090	2090	0
265	20240328	163000	4386910	2090	2090	2090	2090	0
266	20240328	162900	4386910	2090	2090	2090	2090	0
267	20240328	162800	4386910	2090	2090	2090	2090	0
268	20240328	162700	4386910	2090	2090	2090	2090	0
269	20240328	162600	4386910	2090	2090	2090	2090	0
270	20240328	162500	4386910	2090	2090	2090	2090	0
271	20240328	162400	4386910	2090	2090	2090	2090	0
272	20240328	162300	4386910	2090	2090	2090	2090	31
273	20240328	162200	4386910	2090	2090	2090	2090	0
274	20240328	162100	4386910	2090	2090	2090	2090	0
275	20240328	162000	4386910	2090	2090	2090	2090	0
276	20240328	161900	4386910	2090	2090	2090	2090	0
277	20240328	161800	4386910	2090	2090	2090	2090	0
278	20240328	161700	4386910	2090	2090	2090	2090	0
279	20240328	161600	4386910	2090	2090	2090	2090	0
280	20240328	161500	4386910	2090	2090	2090	2090	0
281	20240328	161400	4386910	2090	2090	2090	2090	0
282	20240328	161300	4386910	2090	2090	2090	2090	0
283	20240328	161200	4386910	2090	2090	2090	2090	0
284	20240328	161100	4386910	2090	2090	2090	2090	0
285	20240328	161000	4386910	2090	2090	2090	2090	0
286	20240328	160900	4386910	2090	2090	2090	2090	0
287	20240328	160800	4386910	2090	2090	2090	2090	0
288	20240328	160700	4386910	2090	2090	2090	2090	0
289	20240328	160600	4386910	2090	2090	2090	2090	0
290	20240328	160500	4386910	2090	2090	2090	2090	0
291	20240328	160400	4386910	2090	2090	2090	2090	0
292	20240328	160300	4386910	2090	2090	2090	2090	0
293	20240328	160200	4386910	2090	2090	2090	2090	0
294	20240328	160100	4386910	2090	2090	2090	2090	0
295	20240328	160000	4386910	2090	2090	2090	2090	0
296	20240328	155900	4386910	2090	2090	2090	2090	0
297	20240328	155800	4386910	2090	2090	2090	2090	0
298	20240328	155700	4386910	2090	2090	2090	2090	0
299	20240328	155600	4386910	2090	2090	2090	2090	0
300	20240328	155500	4386910	2090	2090	2090	2090	0
301	20240328	155400	4386910	2090	2090	2090	2090	0
302	20240328	155300	4386910	2090	2090	2090	2090	31
303	20240328	155200	4386910	2090	2090	2090	2090	0
304	20240328	155100	4386910	2090	2090	2090	2090	0
305	20240328	155000	4386910	2090	2090	2090	2090	0
306	20240328	154900	4386910	2090	2090	2090	2090	0
307	20240328	154800	4386910	2090	2090	2090	2090	0
308	20240328	154700	4386910	2090	2090	2090	2090	0
309	20240328	154600	4386910	2090	2090	2090	2090	0
310	20240328	154500	4386910	2090	2090	2090	2090	0
311	20240328	154400	4386910	2090	2090	2090	2090	0
312	20240328	154300	4386910	2090	2090	2090	2090	0
313	20240328	154200	4386910	2090	2090	2090	2090	0
314	20240328	154100	4386910	2090	2090	2090	2090	0
315	20240328	154000	4386910	2090	2090	2090	2090	0
316	20240328	153900	4386910	2090	2090	2090	2090	0
317	20240328	153800	4386910	2090	2090	2090	2090	0
318	20240328	153700	4386910	2090	2090	2090	2090	0
319	20240328	153600	4386910	2090	2090	2090	2090	0
320	20240328	153500	4386910	2090	2090	2090	2090	0
321	20240328	153400	4386910	2090	2090	2090	2090	0
322	20240328	153300	4386910	2090	2090	2090	2090	0
323	20240328	153200	4386910	2090	2090	2090	2090	0
324	20240328	153100	4386910	2090	2090	2090	2090	0
325	20240328	153000	4386910	2090	2090	2090	2090	0
326	20240328	152900	4386910	2090	2090	2090	2090	0
327	20240328	152800	4386910	2090	2090	2090	2090	0
328	20240328	152700	4386910	2090	2090	2090	2090	0
329	20240328	152600	4386910	2090	2090	2090	2090	0
330	20240328	152500	4386910	2090	2090	2090	2090	0
331	20240328	152400	4386910	2090	2090	2090	2090	0
332	20240328	152300	4386910	2090	2090	2090	2090	0
333	20240328	152200	4386910	2090	2090	2090	2090	0
334	20240328	152100	4386910	2090	2090	2090	2090	0
335	20240328	152000	4386910	2090	2090	2090	2090	0
336	20240328	151900	4386910	2090	2090	2090	2090	0
337	20240328	151800	4386910	2090	2090	2090	2090	0
338	20240328	151700	4386910	2090	2090	2090	2090	31
339	20240328	151600	4322120	2090	2090	2090	2090	48
340	20240328	151500	4221800	2090	2090	2090	2090	0
341	20240328	151400	4221800	2090	2090	2090	2090	5
342	20240328	151300	4211350	2090	2090	2090	2090	0
343	20240328	151200	4211350	2090	2090	2090	2090	2
344	20240328	151100	4207170	2090	2090	2090	2090	0
345	20240328	151000	4207170	2090	2090	2090	2090	1
346	20240328	150900	4205080	2090	2090	2090	2090	0
347	20240328	150800	4205080	2090	2090	2090	2090	5
348	20240328	150700	4194630	2085	2085	2085	2085	0
349	20240328	150600	4194630	2085	2085	2085	2085	0
350	20240328	150500	4194630	2085	2085	2085	2085	0
351	20240328	150400	4194630	2085	2085	2085	2085	0
352	20240328	150300	4194630	2085	2085	2085	2085	0
353	20240328	150200	4194630	2085	2085	2085	2085	0
354	20240328	150100	4194630	2085	2085	2085	2085	0
355	20240328	150000	4194630	2085	2085	2085	2085	0
356	20240328	145900	4194630	2085	2085	2085	2085	0
357	20240328	145800	4194630	2085	2085	2085	2085	0
358	20240328	145700	4194630	2085	2085	2085	2085	0
359	20240328	145600	4194630	2085	2085	2085	2085	0
360	20240328	145500	4194630	2085	2085	2085	2085	0
361	20240328	145400	4194630	2085	2085	2085	2085	0
362	20240328	145300	4194630	2085	2085	2085	2085	0
363	20240328	145200	4194630	2085	2085	2085	2085	0
364	20240328	145100	4194630	2085	2085	2085	2085	0
365	20240328	145000	4194630	2085	2085	2085	2085	0
366	20240328	144900	4194630	2085	2085	2085	2085	0
367	20240328	144800	4194630	2085	2085	2085	2085	0
368	20240328	144700	4194630	2085	2085	2085	2085	0
369	20240328	144600	4194630	2085	2085	2085	2085	0
370	20240328	144500	4194630	2085	2085	2085	2085	0
371	20240328	144400	4194630	2085	2085	2085	2085	0
372	20240328	144300	4194630	2085	2085	2085	2085	0
373	20240328	144200	4194630	2085	2085	2085	2085	0
374	20240328	144100	4194630	2085	2085	2085	2085	0
375	20240328	144000	4194630	2085	2085	2085	2085	0
376	20240328	143900	4194630	2085	2085	2085	2085	111
377	20240328	143800	3963195	2090	2090	2090	2090	0
378	20240328	143700	3963195	2090	2090	2090	2090	0
379	20240328	143600	3963195	2090	2090	2090	2090	0
380	20240328	143500	3963195	2090	2090	2090	2090	0
381	20240328	143400	3963195	2090	2090	2090	2090	0
382	20240328	143300	3963195	2090	2090	2090	2090	0
383	20240328	143200	3963195	2090	2090	2090	2090	0
384	20240328	143100	3963195	2090	2090	2090	2090	0
385	20240328	143000	3963195	2090	2090	2090	2090	0
386	20240328	142900	3963195	2090	2090	2090	2090	0
387	20240328	142800	3963195	2090	2090	2090	2090	0
388	20240328	142700	3963195	2090	2090	2090	2090	0
389	20240328	142600	3963195	2090	2090	2090	2090	0
390	20240328	142500	3963195	2090	2090	2090	2090	1
391	20240328	142400	3961105	2090	2090	2090	2090	0
392	20240328	142300	3961105	2090	2090	2090	2090	0
393	20240328	142200	3961105	2090	2090	2090	2090	0
394	20240328	142100	3961105	2090	2090	2090	2090	2
395	20240328	142000	3956925	2090	2090	2090	2090	0
396	20240328	141900	3956925	2090	2090	2090	2090	0
397	20240328	141800	3956925	2090	2090	2090	2090	6
398	20240328	141700	3944385	2090	2090	2090	2090	0
399	20240328	141600	3944385	2090	2090	2090	2090	0
400	20240328	141500	3944385	2090	2090	2090	2090	0
401	20240328	141400	3944385	2090	2090	2090	2090	15
402	20240328	141300	3913035	2090	2090	2090	2090	0
403	20240328	141200	3913035	2090	2090	2090	2090	0
404	20240328	141100	3913035	2090	2090	2090	2090	0
405	20240328	141000	3913035	2090	2090	2090	2090	36
406	20240328	140900	3837795	2090	2090	2090	2090	0
407	20240328	140800	3837795	2090	2090	2090	2090	0
408	20240328	140700	3837795	2090	2090	2090	2090	91
409	20240328	140600	3647605	2090	2090	2090	2090	0
410	20240328	140500	3647605	2090	2090	2090	2090	0
411	20240328	140400	3647605	2090	2090	2090	2090	0
412	20240328	140300	3647605	2090	2090	2090	2090	187
413	20240328	140200	3256775	2090	2090	2090	2090	0
414	20240328	140100	3256775	2090	2090	2090	2090	0
415	20240328	140000	3256775	2090	2090	2090	2090	8
416	20240328	135900	3240055	2090	2090	2090	2090	0
417	20240328	135800	3240055	2090	2090	2090	2090	0
418	20240328	135700	3240055	2090	2090	2090	2090	0
419	20240328	135600	3240055	2090	2090	2090	2090	19
420	20240328	135500	3200345	2085	2085	2085	2085	0
421	20240328	135400	3200345	2085	2085	2085	2085	0
422	20240328	135300	3200345	2085	2085	2085	2085	0
423	20240328	135200	3200345	2085	2085	2085	2085	0
424	20240328	135100	3200345	2085	2085	2085	2085	0
425	20240328	135000	3200345	2085	2085	2085	2085	0
426	20240328	134900	3200345	2085	2085	2085	2085	0
427	20240328	134800	3200345	2085	2085	2085	2085	500
428	20240328	134700	2157845	2085	2085	2085	2085	0
429	20240328	134600	2157845	2085	2085	2085	2085	0
430	20240328	134500	2157845	2085	2085	2085	2085	0
431	20240328	134400	2157845	2085	2085	2085	2085	0
432	20240328	134300	2157845	2085	2085	2085	2085	0
433	20240328	134200	2157845	2085	2085	2085	2085	0
434	20240328	134100	2157845	2085	2085	2085	2085	0
435	20240328	134000	2157845	2085	2085	2085	2085	0
436	20240328	133900	2157845	2085	2085	2085	2085	0
437	20240328	133800	2157845	2085	2085	2085	2085	0
438	20240328	133700	2157845	2085	2085	2085	2085	0
439	20240328	133600	2157845	2085	2085	2085	2085	0
440	20240328	133500	2157845	2085	2085	2085	2085	0
441	20240328	133400	2157845	2085	2085	2085	2085	0
442	20240328	133300	2157845	2085	2085	2085	2085	0
443	20240328	133200	2157845	2085	2085	2085	2085	0
444	20240328	133100	2157845	2085	2085	2085	2085	0
445	20240328	133000	2157845	2085	2085	2085	2085	0
446	20240328	132900	2157845	2085	2085	2085	2085	0
447	20240328	132800	2157845	2085	2085	2085	2085	0
448	20240328	132700	2157845	2085	2085	2085	2085	0
449	20240328	132600	2157845	2085	2085	2085	2085	0
450	20240328	132500	2157845	2085	2085	2085	2085	0
451	20240328	132400	2157845	2085	2085	2085	2085	0
452	20240328	132300	2157845	2085	2085	2085	2085	0
453	20240328	132200	2157845	2085	2085	2085	2085	5
454	20240328	132100	2147420	2090	2090	2090	2090	0
455	20240328	132000	2147420	2090	2090	2090	2090	42
456	20240328	131900	2059640	2090	2090	2090	2090	0
457	20240328	131800	2059640	2090	2090	2090	2090	105
458	20240328	131700	1840190	2095	2095	2095	2095	0
459	20240328	131600	1840190	2095	2095	2095	2095	0
460	20240328	131500	1840190	2095	2095	2095	2095	0
461	20240328	131400	1840190	2095	2095	2095	2095	0
462	20240328	131300	1840190	2095	2095	2095	2095	0
463	20240328	131200	1840190	2095	2095	2095	2095	0
464	20240328	131100	1840190	2095	2095	2095	2095	0
465	20240328	131000	1840190	2095	2095	2095	2095	0
466	20240328	130900	1840190	2095	2095	2095	2095	0
467	20240328	130800	1840190	2095	2095	2095	2095	0
468	20240328	130700	1840190	2095	2095	2095	2095	0
469	20240328	130600	1840190	2095	2095	2095	2095	0
470	20240328	130500	1840190	2095	2095	2095	2095	0
471	20240328	130400	1840190	2095	2095	2095	2095	0
472	20240328	130300	1840190	2095	2095	2095	2095	0
473	20240328	130200	1840190	2095	2095	2095	2095	0
474	20240328	130100	1840190	2095	2095	2095	2095	0
475	20240328	130000	1840190	2095	2095	2095	2095	0
476	20240328	125900	1840190	2095	2095	2095	2095	0
477	20240328	125800	1840190	2095	2095	2095	2095	0
478	20240328	125700	1840190	2095	2095	2095	2095	0
479	20240328	125600	1840190	2095	2095	2095	2095	0
480	20240328	125500	1840190	2095	2095	2095	2095	0
481	20240328	125400	1840190	2095	2095	2095	2095	0
482	20240328	125300	1840190	2095	2095	2095	2095	0
483	20240328	125200	1840190	2095	2095	2095	2095	0
484	20240328	125100	1840190	2095	2095	2095	2095	0
485	20240328	125000	1840190	2095	2095	2095	2095	0
486	20240328	124900	1840190	2095	2095	2095	2095	0
487	20240328	124800	1840190	2095	2095	2095	2095	0
488	20240328	124700	1840190	2095	2095	2095	2095	0
489	20240328	124600	1840190	2095	2095	2095	2095	0
490	20240328	124500	1840190	2095	2095	2095	2095	0
491	20240328	124400	1840190	2095	2095	2095	2095	0
492	20240328	124300	1840190	2095	2095	2095	2095	0
493	20240328	124200	1840190	2095	2095	2095	2095	0
494	20240328	124100	1840190	2095	2095	2095	2095	0
495	20240328	124000	1840190	2095	2095	2095	2095	0
496	20240328	123900	1840190	2095	2095	2095	2095	0
497	20240328	123800	1840190	2095	2095	2095	2095	0
498	20240328	123700	1840190	2095	2095	2095	2095	0
499	20240328	123600	1840190	2095	2095	2095	2095	0
500	20240328	123500	1840190	2095	2095	2095	2095	0
501	20240328	123400	1840190	2095	2095	2095	2095	0
502	20240328	123300	1840190	2095	2095	2095	2095	0
503	20240328	123200	1840190	2095	2095	2095	2095	0
504	20240328	123100	1840190	2095	2095	2095	2095	0
505	20240328	123000	1840190	2095	2095	2095	2095	0
506	20240328	122900	1840190	2095	2095	2095	2095	0
507	20240328	122800	1840190	2095	2095	2095	2095	0
508	20240328	122700	1840190	2095	2095	2095	2095	0
509	20240328	122600	1840190	2095	2095	2095	2095	0
510	20240328	122500	1840190	2095	2095	2095	2095	0
511	20240328	122400	1840190	2095	2095	2095	2095	0
512	20240328	122300	1840190	2095	2095	2095	2095	0
513	20240328	122200	1840190	2095	2095	2095	2095	0
514	20240328	122100	1840190	2095	2095	2095	2095	0
515	20240328	122000	1840190	2095	2095	2095	2095	0
516	20240328	121900	1840190	2095	2095	2095	2095	0
517	20240328	121800	1840190	2095	2095	2095	2095	0
518	20240328	121700	1840190	2095	2095	2095	2095	0
519	20240328	121600	1840190	2095	2095	2095	2095	0
520	20240328	121500	1840190	2095	2095	2095	2095	0
521	20240328	121400	1840190	2095	2095	2095	2095	0
522	20240328	121300	1840190	2095	2095	2095	2095	0
523	20240328	121200	1840190	2095	2095	2095	2095	0
524	20240328	121100	1840190	2095	2095	2095	2095	0
525	20240328	121000	1840190	2095	2095	2095	2095	0
526	20240328	120900	1840190	2095	2095	2095	2095	0
527	20240328	120800	1840190	2095	2095	2095	2095	0
528	20240328	120700	1840190	2095	2095	2095	2095	0
529	20240328	120600	1840190	2095	2095	2095	2095	0
530	20240328	120500	1840190	2095	2095	2095	2095	0
531	20240328	120400	1840190	2095	2095	2095	2095	0
532	20240328	120300	1840190	2095	2095	2095	2095	0
533	20240328	120200	1840190	2095	2095	2095	2095	0
534	20240328	120100	1840190	2095	2095	2095	2095	0
535	20240328	120000	1840190	2095	2095	2095	2095	0
536	20240328	115900	1840190	2095	2095	2095	2095	0
537	20240328	115800	1840190	2095	2095	2095	2095	0
538	20240328	115700	1840190	2095	2095	2095	2095	0
539	20240328	115600	1840190	2095	2095	2095	2095	0
540	20240328	115500	1840190	2095	2095	2095	2095	0
541	20240328	115400	1840190	2095	2095	2095	2095	0
542	20240328	115300	1840190	2095	2095	2095	2095	0
543	20240328	115200	1840190	2095	2095	2095	2095	0
544	20240328	115100	1840190	2095	2095	2095	2095	0
545	20240328	115000	1840190	2095	2095	2095	2095	0
546	20240328	114900	1840190	2095	2095	2095	2095	0
547	20240328	114800	1840190	2095	2095	2095	2095	0
548	20240328	114700	1840190	2095	2095	2095	2095	0
549	20240328	114600	1840190	2095	2095	2095	2095	0
550	20240328	114500	1840190	2095	2095	2095	2095	0
551	20240328	114400	1840190	2095	2095	2095	2095	0
552	20240328	114300	1840190	2095	2095	2095	2095	0
553	20240328	114200	1840190	2095	2095	2095	2095	0
554	20240328	114100	1840190	2095	2095	2095	2095	0
555	20240328	114000	1840190	2095	2095	2095	2095	0
556	20240328	113900	1840190	2095	2095	2095	2095	0
557	20240328	113800	1840190	2095	2095	2095	2095	0
558	20240328	113700	1840190	2095	2095	2095	2095	0
559	20240328	113600	1840190	2095	2095	2095	2095	0
560	20240328	113500	1840190	2095	2095	2095	2095	0
561	20240328	113400	1840190	2095	2095	2095	2095	0
562	20240328	113300	1840190	2095	2095	2095	2095	0
563	20240328	113200	1840190	2095	2095	2095	2095	0
564	20240328	113100	1840190	2095	2095	2095	2095	0
565	20240328	113000	1840190	2095	2095	2095	2095	0
566	20240328	112900	1840190	2095	2095	2095	2095	0
567	20240328	112800	1840190	2095	2095	2095	2095	0
568	20240328	112700	1840190	2095	2095	2095	2095	0
569	20240328	112600	1840190	2095	2095	2095	2095	0
570	20240328	112500	1840190	2095	2095	2095	2095	0
571	20240328	112400	1840190	2095	2095	2095	2095	0
572	20240328	112300	1840190	2095	2095	2095	2095	0
573	20240328	112200	1840190	2095	2095	2095	2095	0
574	20240328	112100	1840190	2095	2095	2095	2095	0
575	20240328	112000	1840190	2095	2095	2095	2095	0
576	20240328	111900	1840190	2095	2095	2095	2095	0
577	20240328	111800	1840190	2095	2095	2095	2095	0
578	20240328	111700	1840190	2095	2095	2095	2095	0
579	20240328	111600	1840190	2095	2095	2095	2095	0
580	20240328	111500	1840190	2095	2095	2095	2095	0
581	20240328	111400	1840190	2095	2095	2095	2095	0
582	20240328	111300	1840190	2095	2095	2095	2095	0
583	20240328	111200	1840190	2095	2095	2095	2095	0
584	20240328	111100	1840190	2095	2095	2095	2095	0
585	20240328	111000	1840190	2095	2095	2095	2095	0
586	20240328	110900	1840190	2095	2095	2095	2095	0
587	20240328	110800	1840190	2095	2095	2095	2095	0
588	20240328	110700	1840190	2095	2095	2095	2095	0
589	20240328	110600	1840190	2095	2095	2095	2095	0
590	20240328	110500	1840190	2095	2095	2095	2095	0
591	20240328	110400	1840190	2095	2095	2095	2095	0
592	20240328	110300	1840190	2095	2095	2095	2095	0
593	20240328	110200	1840190	2095	2095	2095	2095	0
594	20240328	110100	1840190	2095	2095	2095	2095	0
595	20240328	110000	1840190	2095	2095	2095	2095	0
596	20240328	105900	1840190	2095	2095	2095	2095	0
597	20240328	105800	1840190	2095	2095	2095	2095	0
598	20240328	105700	1840190	2095	2095	2095	2095	0
599	20240328	105600	1840190	2095	2095	2095	2095	0
600	20240328	105500	1840190	2095	2095	2095	2095	0
601	20240328	105400	1840190	2095	2095	2095	2095	0
602	20240328	105300	1840190	2095	2095	2095	2095	0
603	20240328	105200	1840190	2095	2095	2095	2095	0
604	20240328	105100	1840190	2095	2095	2095	2095	0
605	20240328	105000	1840190	2095	2095	2095	2095	0
606	20240328	104900	1840190	2095	2095	2095	2095	0
607	20240328	104800	1840190	2095	2095	2095	2095	2
608	20240328	104700	1836000	2095	2095	2095	2095	0
609	20240328	104600	1836000	2095	2095	2095	2095	0
610	20240328	104500	1836000	2095	2095	2095	2095	0
611	20240328	104400	1836000	2095	2095	2095	2095	3
612	20240328	104300	1829715	2095	2095	2095	2095	0
613	20240328	104200	1829715	2095	2095	2095	2095	0
614	20240328	104100	1829715	2095	2095	2095	2095	8
615	20240328	104000	1812955	2095	2095	2095	2095	0
616	20240328	103900	1812955	2095	2095	2095	2095	0
617	20240328	103800	1812955	2095	2095	2095	2095	0
618	20240328	103700	1812955	2095	2095	2095	2095	21
619	20240328	103600	1768960	2095	2095	2095	2095	0
620	20240328	103500	1768960	2095	2095	2095	2095	0
621	20240328	103400	1768960	2095	2095	2095	2095	0
622	20240328	103300	1768960	2095	2095	2095	2095	52
623	20240328	103200	1660020	2095	2095	2095	2095	10
624	20240328	103100	1639070	2095	2095	2095	2095	0
625	20240328	103000	1639070	2095	2095	2095	2095	98
626	20240328	102900	1433760	2095	2095	2095	2095	0
627	20240328	102800	1433760	2095	2095	2095	2095	0
628	20240328	102700	1433760	2095	2095	2095	2095	10
629	20240328	102600	1412810	2095	2095	2095	2095	81
630	20240328	102500	1243115	2095	2095	2095	2095	0
631	20240328	102400	1243115	2095	2095	2095	2095	0
632	20240328	102300	1243115	2095	2095	2095	2095	59
633	20240328	102200	1119510	2090	2090	2090	2090	0
634	20240328	102100	1119510	2090	2090	2090	2090	0
635	20240328	102000	1119510	2090	2090	2090	2090	0
636	20240328	101900	1119510	2090	2090	2090	2090	23
637	20240328	101800	1071440	2080	2080	2080	2080	0
638	20240328	101700	1071440	2080	2080	2080	2080	0
639	20240328	101600	1071440	2080	2080	2080	2080	0
640	20240328	101500	1071440	2080	2080	2080	2080	0
641	20240328	101400	1071440	2080	2080	2080	2080	0
642	20240328	101300	1071440	2080	2080	2080	2080	0
643	20240328	101200	1071440	2080	2080	2080	2080	1
644	20240328	101100	1069360	2080	2080	2080	2080	0
645	20240328	101000	1069360	2080	2080	2080	2080	0
646	20240328	100900	1069360	2080	2080	2080	2080	0
647	20240328	100800	1069360	2080	2080	2080	2080	0
648	20240328	100700	1069360	2080	2080	2080	2080	0
649	20240328	100600	1069360	2080	2080	2080	2080	0
650	20240328	100500	1069360	2080	2085	2085	2080	500
651	20240328	100400	29235	2090	2090	2090	2090	0
652	20240328	100300	29235	2090	2090	2090	2090	0
653	20240328	100200	29235	2090	2090	2090	2090	0
654	20240328	100100	29235	2090	2090	2090	2090	1
655	20240328	100000	27145	2090	2090	2090	2090	0
656	20240328	095900	27145	2090	2090	2090	2090	0
657	20240328	095800	27145	2090	2090	2090	2090	0
658	20240328	095700	27145	2090	2090	2090	2090	2
659	20240328	095600	22965	2090	2090	2090	2090	0
660	20240328	095500	22965	2090	2090	2090	2090	0
661	20240328	095400	22965	2090	2090	2090	2090	5
662	20240328	095300	12515	2090	2090	2090	2090	0
663	20240328	095200	12515	2090	2090	2090	2090	0
664	20240328	095100	12515	2090	2090	2090	2090	0
665	20240328	095000	12515	2090	2090	2090	2090	0
666	20240328	094900	12515	2090	2090	2090	2090	0
667	20240328	094800	12515	2090	2090	2090	2090	0
668	20240328	094700	12515	2090	2090	2090	2090	0
669	20240328	094600	12515	2090	2090	2090	2090	0
670	20240328	094500	12515	2090	2090	2090	2090	0
671	20240328	094400	12515	2090	2090	2090	2090	1
672	20240328	094300	10425	2090	2090	2090	2090	1
673	20240328	094200	8335	2095	2095	2095	2095	0
674	20240328	094100	8335	2095	2095	2095	2095	0
675	20240328	094000	8335	2095	2095	2095	2095	0
676	20240328	093900	8335	2095	2095	2095	2095	0
677	20240328	093800	8335	2095	2095	2095	2095	0
678	20240328	093700	8335	2095	2095	2095	2095	0
679	20240328	093600	8335	2095	2095	2095	2095	0
680	20240328	093500	8335	2095	2095	2095	2095	0
681	20240328	093400	8335	2095	2095	2095	2095	0
682	20240328	093300	8335	2095	2095	2095	2095	0
683	20240328	093200	8335	2095	2095	2095	2095	0
684	20240328	093100	8335	2095	2095	2095	2095	0
685	20240328	093000	8335	2095	2095	2095	2095	0
686	20240328	092900	8335	2095	2095	2095	2095	0
687	20240328	092800	8335	2095	2095	2095	2095	0
688	20240328	092700	8335	2095	2095	2095	2095	0
689	20240328	092600	8335	2095	2095	2095	2095	0
690	20240328	092500	8335	2095	2095	2095	2095	0
691	20240328	092400	8335	2095	2095	2095	2095	0
692	20240328	092300	8335	2095	2095	2095	2095	0
693	20240328	092200	8335	2095	2095	2095	2095	0
694	20240328	092100	8335	2095	2095	2095	2095	0
695	20240328	092000	8335	2095	2095	2095	2095	0
696	20240328	091900	8335	2095	2095	2095	2095	0
697	20240328	091800	8335	2095	2095	2095	2095	0
698	20240328	091700	8335	2095	2095	2095	2095	0
699	20240328	091600	8335	2095	2095	2095	2095	0
700	20240328	091500	8335	2095	2095	2095	2095	0
701	20240328	091400	8335	2095	2095	2095	2095	0
702	20240328	091300	8335	2095	2095	2095	2095	1
703	20240328	091200	6240	2080	2080	2080	2080	0
704	20240328	091100	6240	2080	2080	2080	2080	0
705	20240328	091000	6240	2080	2080	2080	2080	0
706	20240328	090900	6240	2080	2080	2080	2080	0
707	20240328	090800	6240	2080	2080	2080	2080	0
708	20240328	090700	6240	2080	2080	2080	2080	0
709	20240328	090600	6240	2080	2080	2080	2080	0
710	20240328	090500	6240	2080	2080	2080	2080	3
711	20240328	090400	0	2080	2080	2080	2080	0
712	20240328	090300	0	2080	2080	2080	2080	0
713	20240328	090200	0	2080	2080	2080	2080	0
714	20240328	090100	0	2080	2080	2080	2080	0
715	20240328	090000	0	2080	2080	2080	2080	0