KissMeData/361670/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	203900	12945480	4645	4645	4645	4645	138
3	20240327	203800	12945480	4645	4645	4645	4645	0
4	20240327	203700	12945480	4645	4645	4645	4645	0
5	20240327	203600	12945480	4645	4645	4645	4645	0
6	20240327	203500	12945480	4645	4645	4645	4645	0
7	20240327	203400	12945480	4645	4645	4645	4645	0
8	20240327	203300	12945480	4645	4645	4645	4645	0
9	20240327	203200	12945480	4645	4645	4645	4645	0
10	20240327	203100	12945480	4645	4645	4645	4645	0
11	20240327	203000	12945480	4645	4645	4645	4645	0
12	20240327	202900	12945480	4645	4645	4645	4645	0
13	20240327	202800	12945480	4645	4645	4645	4645	0
14	20240327	202700	12945480	4645	4645	4645	4645	0
15	20240327	202600	12945480	4645	4645	4645	4645	0
16	20240327	202500	12945480	4645	4645	4645	4645	0
17	20240327	202400	12945480	4645	4645	4645	4645	0
18	20240327	202300	12945480	4645	4645	4645	4645	0
19	20240327	202200	12945480	4645	4645	4645	4645	0
20	20240327	202100	12945480	4645	4645	4645	4645	0
21	20240327	202000	12945480	4645	4645	4645	4645	0
22	20240327	201900	12945480	4645	4645	4645	4645	0
23	20240327	201800	12945480	4645	4645	4645	4645	0
24	20240327	201700	12945480	4645	4645	4645	4645	0
25	20240327	201600	12945480	4645	4645	4645	4645	0
26	20240327	201500	12945480	4645	4645	4645	4645	0
27	20240327	201400	12945480	4645	4645	4645	4645	0
28	20240327	201300	12945480	4645	4645	4645	4645	0
29	20240327	201200	12945480	4645	4645	4645	4645	0
30	20240327	201100	12945480	4645	4645	4645	4645	0
31	20240327	201000	12945480	4645	4645	4645	4645	0
32	20240327	200900	12945480	4645	4645	4645	4645	138
33	20240327	200800	12945480	4645	4645	4645	4645	0
34	20240327	200700	12945480	4645	4645	4645	4645	0
35	20240327	200600	12945480	4645	4645	4645	4645	0
36	20240327	200500	12945480	4645	4645	4645	4645	0
37	20240327	200400	12945480	4645	4645	4645	4645	0
38	20240327	200300	12945480	4645	4645	4645	4645	0
39	20240327	200200	12945480	4645	4645	4645	4645	0
40	20240327	200100	12945480	4645	4645	4645	4645	0
41	20240327	200000	12945480	4645	4645	4645	4645	0
42	20240327	195900	12945480	4645	4645	4645	4645	0
43	20240327	195800	12945480	4645	4645	4645	4645	0
44	20240327	195700	12945480	4645	4645	4645	4645	0
45	20240327	195600	12945480	4645	4645	4645	4645	0
46	20240327	195500	12945480	4645	4645	4645	4645	0
47	20240327	195400	12945480	4645	4645	4645	4645	0
48	20240327	195300	12945480	4645	4645	4645	4645	0
49	20240327	195200	12945480	4645	4645	4645	4645	0
50	20240327	195100	12945480	4645	4645	4645	4645	0
51	20240327	195000	12945480	4645	4645	4645	4645	0
52	20240327	194900	12945480	4645	4645	4645	4645	0
53	20240327	194800	12945480	4645	4645	4645	4645	0
54	20240327	194700	12945480	4645	4645	4645	4645	0
55	20240327	194600	12945480	4645	4645	4645	4645	0
56	20240327	194500	12945480	4645	4645	4645	4645	0
57	20240327	194400	12945480	4645	4645	4645	4645	0
58	20240327	194300	12945480	4645	4645	4645	4645	0
59	20240327	194200	12945480	4645	4645	4645	4645	0
60	20240327	194100	12945480	4645	4645	4645	4645	0
61	20240327	194000	12945480	4645	4645	4645	4645	0
62	20240327	193900	12945480	4645	4645	4645	4645	138
63	20240327	193800	12945480	4645	4645	4645	4645	0
64	20240327	193700	12945480	4645	4645	4645	4645	0
65	20240327	193600	12945480	4645	4645	4645	4645	0
66	20240327	193500	12945480	4645	4645	4645	4645	0
67	20240327	193400	12945480	4645	4645	4645	4645	0
68	20240327	193300	12945480	4645	4645	4645	4645	0
69	20240327	193200	12945480	4645	4645	4645	4645	0
70	20240327	193100	12945480	4645	4645	4645	4645	0
71	20240327	193000	12945480	4645	4645	4645	4645	0
72	20240327	192900	12945480	4645	4645	4645	4645	0
73	20240327	192800	12945480	4645	4645	4645	4645	0
74	20240327	192700	12945480	4645	4645	4645	4645	0
75	20240327	192600	12945480	4645	4645	4645	4645	0
76	20240327	192500	12945480	4645	4645	4645	4645	0
77	20240327	192400	12945480	4645	4645	4645	4645	0
78	20240327	192300	12945480	4645	4645	4645	4645	0
79	20240327	192200	12945480	4645	4645	4645	4645	0
80	20240327	192100	12945480	4645	4645	4645	4645	0
81	20240327	192000	12945480	4645	4645	4645	4645	0
82	20240327	191900	12945480	4645	4645	4645	4645	0
83	20240327	191800	12945480	4645	4645	4645	4645	0
84	20240327	191700	12945480	4645	4645	4645	4645	0
85	20240327	191600	12945480	4645	4645	4645	4645	0
86	20240327	191500	12945480	4645	4645	4645	4645	0
87	20240327	191400	12945480	4645	4645	4645	4645	0
88	20240327	191300	12945480	4645	4645	4645	4645	0
89	20240327	191200	12945480	4645	4645	4645	4645	0
90	20240327	191100	12945480	4645	4645	4645	4645	0
91	20240327	191000	12945480	4645	4645	4645	4645	0
92	20240327	190900	12945480	4645	4645	4645	4645	138
93	20240327	190800	12945480	4645	4645	4645	4645	0
94	20240327	190700	12945480	4645	4645	4645	4645	0
95	20240327	190600	12945480	4645	4645	4645	4645	0
96	20240327	190500	12945480	4645	4645	4645	4645	0
97	20240327	190400	12945480	4645	4645	4645	4645	0
98	20240327	190300	12945480	4645	4645	4645	4645	0
99	20240327	190200	12945480	4645	4645	4645	4645	0
100	20240327	190100	12945480	4645	4645	4645	4645	0
101	20240327	190000	12945480	4645	4645	4645	4645	0
102	20240327	185900	12945480	4645	4645	4645	4645	0
103	20240327	185800	12945480	4645	4645	4645	4645	0
104	20240327	185700	12945480	4645	4645	4645	4645	0
105	20240327	185600	12945480	4645	4645	4645	4645	0
106	20240327	185500	12945480	4645	4645	4645	4645	0
107	20240327	185400	12945480	4645	4645	4645	4645	0
108	20240327	185300	12945480	4645	4645	4645	4645	0
109	20240327	185200	12945480	4645	4645	4645	4645	0
110	20240327	185100	12945480	4645	4645	4645	4645	0
111	20240327	185000	12945480	4645	4645	4645	4645	0
112	20240327	184900	12945480	4645	4645	4645	4645	0
113	20240327	184800	12945480	4645	4645	4645	4645	0
114	20240327	184700	12945480	4645	4645	4645	4645	0
115	20240327	184600	12945480	4645	4645	4645	4645	0
116	20240327	184500	12945480	4645	4645	4645	4645	0
117	20240327	184400	12945480	4645	4645	4645	4645	0
118	20240327	184300	12945480	4645	4645	4645	4645	0
119	20240327	184200	12945480	4645	4645	4645	4645	0
120	20240327	184100	12945480	4645	4645	4645	4645	0
121	20240327	184000	12945480	4645	4645	4645	4645	0
122	20240327	183900	12945480	4645	4645	4645	4645	138
123	20240327	183800	12945480	4645	4645	4645	4645	0
124	20240327	183700	12945480	4645	4645	4645	4645	0
125	20240327	183600	12945480	4645	4645	4645	4645	0
126	20240327	183500	12945480	4645	4645	4645	4645	0
127	20240327	183400	12945480	4645	4645	4645	4645	0
128	20240327	183300	12945480	4645	4645	4645	4645	0
129	20240327	183200	12945480	4645	4645	4645	4645	0
130	20240327	183100	12945480	4645	4645	4645	4645	0
131	20240327	183000	12945480	4645	4645	4645	4645	0
132	20240327	182900	12945480	4645	4645	4645	4645	0
133	20240327	182800	12945480	4645	4645	4645	4645	0
134	20240327	182700	12945480	4645	4645	4645	4645	0
135	20240327	182600	12945480	4645	4645	4645	4645	0
136	20240327	182500	12945480	4645	4645	4645	4645	0
137	20240327	182400	12945480	4645	4645	4645	4645	0
138	20240327	182300	12945480	4645	4645	4645	4645	0
139	20240327	182200	12945480	4645	4645	4645	4645	0
140	20240327	182100	12945480	4645	4645	4645	4645	0
141	20240327	182000	12945480	4645	4645	4645	4645	0
142	20240327	181900	12945480	4645	4645	4645	4645	0
143	20240327	181800	12945480	4645	4645	4645	4645	0
144	20240327	181700	12945480	4645	4645	4645	4645	0
145	20240327	181600	12945480	4645	4645	4645	4645	0
146	20240327	181500	12945480	4645	4645	4645	4645	0
147	20240327	181400	12945480	4645	4645	4645	4645	0
148	20240327	181300	12945480	4645	4645	4645	4645	0
149	20240327	181200	12945480	4645	4645	4645	4645	0
150	20240327	181100	12945480	4645	4645	4645	4645	0
151	20240327	181000	12945480	4645	4645	4645	4645	0
152	20240327	180900	12945480	4645	4645	4645	4645	138
153	20240327	180800	12945480	4645	4645	4645	4645	0
154	20240327	180700	12945480	4645	4645	4645	4645	0
155	20240327	180600	12945480	4645	4645	4645	4645	0
156	20240327	180500	12945480	4645	4645	4645	4645	0
157	20240327	180400	12945480	4645	4645	4645	4645	0
158	20240327	180300	12945480	4645	4645	4645	4645	0
159	20240327	180200	12945480	4645	4645	4645	4645	0
160	20240327	180100	12945480	4645	4645	4645	4645	0
161	20240327	180000	12945480	4645	4645	4645	4645	0
162	20240327	175900	12945480	4645	4645	4645	4645	0
163	20240327	175800	12945480	4645	4645	4645	4645	0
164	20240327	175700	12945480	4645	4645	4645	4645	0
165	20240327	175600	12945480	4645	4645	4645	4645	0
166	20240327	175500	12945480	4645	4645	4645	4645	0
167	20240327	175400	12945480	4645	4645	4645	4645	0
168	20240327	175300	12945480	4645	4645	4645	4645	0
169	20240327	175200	12945480	4645	4645	4645	4645	0
170	20240327	175100	12945480	4645	4645	4645	4645	0
171	20240327	175000	12945480	4645	4645	4645	4645	0
172	20240327	174900	12945480	4645	4645	4645	4645	0
173	20240327	174800	12945480	4645	4645	4645	4645	0
174	20240327	174700	12945480	4645	4645	4645	4645	0
175	20240327	174600	12945480	4645	4645	4645	4645	0
176	20240327	174500	12945480	4645	4645	4645	4645	0
177	20240327	174400	12945480	4645	4645	4645	4645	0
178	20240327	174300	12945480	4645	4645	4645	4645	0
179	20240327	174200	12945480	4645	4645	4645	4645	0
180	20240327	174100	12945480	4645	4645	4645	4645	0
181	20240327	174000	12945480	4645	4645	4645	4645	0
182	20240327	173900	12945480	4645	4645	4645	4645	138
183	20240327	173800	12945480	4645	4645	4645	4645	0
184	20240327	173700	12945480	4645	4645	4645	4645	0
185	20240327	173600	12945480	4645	4645	4645	4645	0
186	20240327	173500	12945480	4645	4645	4645	4645	0
187	20240327	173400	12945480	4645	4645	4645	4645	0
188	20240327	173300	12945480	4645	4645	4645	4645	0
189	20240327	173200	12945480	4645	4645	4645	4645	0
190	20240327	173100	12945480	4645	4645	4645	4645	0
191	20240327	173000	12945480	4645	4645	4645	4645	0
192	20240327	172900	12945480	4645	4645	4645	4645	0
193	20240327	172800	12945480	4645	4645	4645	4645	0
194	20240327	172700	12945480	4645	4645	4645	4645	0
195	20240327	172600	12945480	4645	4645	4645	4645	0
196	20240327	172500	12945480	4645	4645	4645	4645	0
197	20240327	172400	12945480	4645	4645	4645	4645	0
198	20240327	172300	12945480	4645	4645	4645	4645	0
199	20240327	172200	12945480	4645	4645	4645	4645	0
200	20240327	172100	12945480	4645	4645	4645	4645	0
201	20240327	172000	12945480	4645	4645	4645	4645	0
202	20240327	171900	12945480	4645	4645	4645	4645	0
203	20240327	171800	12945480	4645	4645	4645	4645	0
204	20240327	171700	12945480	4645	4645	4645	4645	0
205	20240327	171600	12945480	4645	4645	4645	4645	0
206	20240327	171500	12945480	4645	4645	4645	4645	0
207	20240327	171400	12945480	4645	4645	4645	4645	0
208	20240327	171300	12945480	4645	4645	4645	4645	0
209	20240327	171200	12945480	4645	4645	4645	4645	0
210	20240327	171100	12945480	4645	4645	4645	4645	0
211	20240327	171000	12945480	4645	4645	4645	4645	0
212	20240327	170900	12945480	4645	4645	4645	4645	138
213	20240327	170800	12945480	4645	4645	4645	4645	0
214	20240327	170700	12945480	4645	4645	4645	4645	0
215	20240327	170600	12945480	4645	4645	4645	4645	0
216	20240327	170500	12945480	4645	4645	4645	4645	0
217	20240327	170400	12945480	4645	4645	4645	4645	0
218	20240327	170300	12945480	4645	4645	4645	4645	0
219	20240327	170200	12945480	4645	4645	4645	4645	0
220	20240327	170100	12945480	4645	4645	4645	4645	0
221	20240327	170000	12945480	4645	4645	4645	4645	0
222	20240327	165900	12945480	4645	4645	4645	4645	0
223	20240327	165800	12945480	4645	4645	4645	4645	0
224	20240327	165700	12945480	4645	4645	4645	4645	0
225	20240327	165600	12945480	4645	4645	4645	4645	0
226	20240327	165500	12945480	4645	4645	4645	4645	0
227	20240327	165400	12945480	4645	4645	4645	4645	0
228	20240327	165300	12945480	4645	4645	4645	4645	0
229	20240327	165200	12945480	4645	4645	4645	4645	0
230	20240327	165100	12945480	4645	4645	4645	4645	0
231	20240327	165000	12945480	4645	4645	4645	4645	0
232	20240327	164900	12945480	4645	4645	4645	4645	0
233	20240327	164800	12945480	4645	4645	4645	4645	0
234	20240327	164700	12945480	4645	4645	4645	4645	0
235	20240327	164600	12945480	4645	4645	4645	4645	0
236	20240327	164500	12945480	4645	4645	4645	4645	0
237	20240327	164400	12945480	4645	4645	4645	4645	0
238	20240327	164300	12945480	4645	4645	4645	4645	0
239	20240327	164200	12945480	4645	4645	4645	4645	0
240	20240327	164100	12945480	4645	4645	4645	4645	0
241	20240327	164000	12945480	4645	4645	4645	4645	0
242	20240327	163900	12945480	4645	4645	4645	4645	138
243	20240327	163800	12945480	4645	4645	4645	4645	0
244	20240327	163700	12945480	4645	4645	4645	4645	0
245	20240327	163600	12945480	4645	4645	4645	4645	0
246	20240327	163500	12945480	4645	4645	4645	4645	0
247	20240327	163400	12945480	4645	4645	4645	4645	0
248	20240327	163300	12945480	4645	4645	4645	4645	0
249	20240327	163200	12945480	4645	4645	4645	4645	0
250	20240327	163100	12945480	4645	4645	4645	4645	0
251	20240327	163000	12945480	4645	4645	4645	4645	0
252	20240327	162900	12945480	4645	4645	4645	4645	0
253	20240327	162800	12945480	4645	4645	4645	4645	0
254	20240327	162700	12945480	4645	4645	4645	4645	0
255	20240327	162600	12945480	4645	4645	4645	4645	0
256	20240327	162500	12945480	4645	4645	4645	4645	0
257	20240327	162400	12945480	4645	4645	4645	4645	0
258	20240327	162300	12945480	4645	4645	4645	4645	0
259	20240327	162200	12945480	4645	4645	4645	4645	0
260	20240327	162100	12945480	4645	4645	4645	4645	0
261	20240327	162000	12945480	4645	4645	4645	4645	0
262	20240327	161900	12945480	4645	4645	4645	4645	0
263	20240327	161800	12945480	4645	4645	4645	4645	0
264	20240327	161700	12945480	4645	4645	4645	4645	0
265	20240327	161600	12945480	4645	4645	4645	4645	0
266	20240327	161500	12945480	4645	4645	4645	4645	0
267	20240327	161400	12945480	4645	4645	4645	4645	0
268	20240327	161300	12945480	4645	4645	4645	4645	0
269	20240327	161200	12945480	4645	4645	4645	4645	0
270	20240327	161100	12945480	4645	4645	4645	4645	0
271	20240327	161000	12945480	4645	4645	4645	4645	0
272	20240327	160900	12945480	4645	4645	4645	4645	138
273	20240327	160800	12945480	4645	4645	4645	4645	0
274	20240327	160700	12945480	4645	4645	4645	4645	0
275	20240327	160600	12945480	4645	4645	4645	4645	0
276	20240327	160500	12945480	4645	4645	4645	4645	0
277	20240327	160400	12945480	4645	4645	4645	4645	0
278	20240327	160300	12945480	4645	4645	4645	4645	0
279	20240327	160200	12945480	4645	4645	4645	4645	0
280	20240327	160100	12945480	4645	4645	4645	4645	0
281	20240327	160000	12945480	4645	4645	4645	4645	0
282	20240327	155900	12945480	4645	4645	4645	4645	0
283	20240327	155800	12945480	4645	4645	4645	4645	0
284	20240327	155700	12945480	4645	4645	4645	4645	0
285	20240327	155600	12945480	4645	4645	4645	4645	0
286	20240327	155500	12945480	4645	4645	4645	4645	0
287	20240327	155400	12945480	4645	4645	4645	4645	0
288	20240327	155300	12945480	4645	4645	4645	4645	0
289	20240327	155200	12945480	4645	4645	4645	4645	0
290	20240327	155100	12945480	4645	4645	4645	4645	0
291	20240327	155000	12945480	4645	4645	4645	4645	0
292	20240327	154900	12945480	4645	4645	4645	4645	0
293	20240327	154800	12945480	4645	4645	4645	4645	0
294	20240327	154700	12945480	4645	4645	4645	4645	0
295	20240327	154600	12945480	4645	4645	4645	4645	0
296	20240327	154500	12945480	4645	4645	4645	4645	0
297	20240327	154400	12945480	4645	4645	4645	4645	0
298	20240327	154300	12945480	4645	4645	4645	4645	0
299	20240327	154200	12945480	4645	4645	4645	4645	0
300	20240327	154100	12945480	4645	4645	4645	4645	0
301	20240327	154000	12945480	4645	4645	4645	4645	0
302	20240327	153900	12945480	4645	4645	4645	4645	138
303	20240327	153800	12945480	4645	4645	4645	4645	0
304	20240327	153700	12945480	4645	4645	4645	4645	0
305	20240327	153600	12945480	4645	4645	4645	4645	0
306	20240327	153500	12945480	4645	4645	4645	4645	0
307	20240327	153400	12945480	4645	4645	4645	4645	0
308	20240327	153300	12945480	4645	4645	4645	4645	0
309	20240327	153200	12945480	4645	4645	4645	4645	0
310	20240327	153100	12945480	4645	4645	4645	4645	0
311	20240327	153000	12945480	4645	4645	4645	4645	138
312	20240327	152900	12304470	4655	4655	4655	4655	0
313	20240327	152800	12304470	4655	4655	4655	4655	0
314	20240327	152700	12304470	4655	4655	4655	4655	0
315	20240327	152600	12304470	4655	4655	4655	4655	0
316	20240327	152500	12304470	4655	4655	4655	4655	0
317	20240327	152400	12304470	4655	4655	4655	4655	0
318	20240327	152300	12304470	4655	4655	4655	4655	0
319	20240327	152200	12304470	4655	4655	4655	4655	0
320	20240327	152100	12304470	4655	4655	4655	4655	0
321	20240327	152000	12304470	4655	4655	4655	4655	0
322	20240327	151900	12304470	4655	4655	4655	4655	0
323	20240327	151800	12304470	4655	4655	4655	4655	2
324	20240327	151700	12295160	4655	4655	4655	4655	0
325	20240327	151600	12295160	4655	4655	4655	4655	0
326	20240327	151500	12295160	4655	4655	4655	4655	0
327	20240327	151400	12295160	4655	4655	4655	4655	0
328	20240327	151300	12295160	4655	4655	4655	4655	0
329	20240327	151200	12295160	4655	4655	4655	4655	0
330	20240327	151100	12295160	4655	4655	4655	4655	0
331	20240327	151000	12295160	4655	4655	4655	4655	0
332	20240327	150900	12295160	4655	4655	4655	4655	1
333	20240327	150800	12290505	4650	4650	4650	4650	0
334	20240327	150700	12290505	4650	4650	4650	4650	0
335	20240327	150600	12290505	4650	4650	4650	4650	0
336	20240327	150500	12290505	4650	4650	4650	4650	0
337	20240327	150400	12290505	4650	4650	4650	4650	74
338	20240327	150300	11946405	4650	4650	4650	4650	5
339	20240327	150200	11923155	4655	4655	4655	4655	0
340	20240327	150100	11923155	4655	4655	4655	4655	0
341	20240327	150000	11923155	4655	4655	4655	4655	100
342	20240327	145900	11457655	4655	4655	4655	4655	0
343	20240327	145800	11457655	4655	4655	4655	4655	100
344	20240327	145700	10992155	4655	4655	4655	4655	0
345	20240327	145600	10992155	4655	4655	4655	4655	0
346	20240327	145500	10992155	4655	4655	4655	4655	0
347	20240327	145400	10992155	4655	4655	4655	4655	0
348	20240327	145300	10992155	4655	4655	4655	4655	0
349	20240327	145200	10992155	4655	4655	4655	4655	20
350	20240327	145100	10899055	4665	4665	4665	4665	0
351	20240327	145000	10899055	4665	4665	4665	4665	0
352	20240327	144900	10899055	4665	4665	4665	4665	0
353	20240327	144800	10899055	4665	4665	4665	4665	0
354	20240327	144700	10899055	4665	4665	4665	4665	0
355	20240327	144600	10899055	4665	4665	4665	4665	0
356	20240327	144500	10899055	4665	4665	4665	4665	0
357	20240327	144400	10899055	4665	4665	4665	4665	0
358	20240327	144300	10899055	4665	4665	4665	4665	0
359	20240327	144200	10899055	4665	4665	4665	4665	0
360	20240327	144100	10899055	4665	4665	4665	4665	0
361	20240327	144000	10899055	4665	4665	4665	4665	0
362	20240327	143900	10899055	4665	4665	4665	4665	0
363	20240327	143800	10899055	4665	4665	4665	4665	0
364	20240327	143700	10899055	4665	4665	4665	4665	0
365	20240327	143600	10899055	4665	4665	4665	4665	1
366	20240327	143500	10894390	4655	4655	4655	4655	0
367	20240327	143400	10894390	4655	4655	4655	4655	0
368	20240327	143300	10894390	4655	4655	4655	4655	0
369	20240327	143200	10894390	4655	4655	4655	4655	0
370	20240327	143100	10894390	4655	4655	4655	4655	0
371	20240327	143000	10894390	4655	4655	4655	4655	0
372	20240327	142900	10894390	4655	4655	4655	4655	0
373	20240327	142800	10894390	4655	4655	4655	4655	0
374	20240327	142700	10894390	4655	4655	4655	4655	0
375	20240327	142600	10894390	4655	4655	4655	4655	0
376	20240327	142500	10894390	4655	4655	4655	4655	0
377	20240327	142400	10894390	4655	4655	4655	4655	0
378	20240327	142300	10894390	4655	4655	4655	4655	0
379	20240327	142200	10894390	4655	4655	4655	4655	0
380	20240327	142100	10894390	4655	4655	4655	4655	0
381	20240327	142000	10894390	4655	4655	4655	4655	0
382	20240327	141900	10894390	4655	4655	4655	4655	0
383	20240327	141800	10894390	4655	4655	4655	4655	0
384	20240327	141700	10894390	4655	4655	4655	4655	0
385	20240327	141600	10894390	4655	4655	4655	4655	0
386	20240327	141500	10894390	4655	4655	4655	4655	0
387	20240327	141400	10894390	4655	4655	4655	4655	14
388	20240327	141300	10829220	4645	4645	4645	4645	0
389	20240327	141200	10829220	4645	4645	4645	4645	0
390	20240327	141100	10829220	4645	4645	4645	4645	0
391	20240327	141000	10829220	4645	4645	4645	4645	0
392	20240327	140900	10829220	4645	4645	4645	4645	0
393	20240327	140800	10829220	4645	4645	4645	4645	0
394	20240327	140700	10829220	4645	4645	4645	4645	0
395	20240327	140600	10829220	4645	4645	4645	4645	0
396	20240327	140500	10829220	4645	4645	4645	4645	0
397	20240327	140400	10829220	4645	4645	4645	4645	0
398	20240327	140300	10829220	4645	4645	4645	4645	0
399	20240327	140200	10829220	4645	4645	4645	4645	0
400	20240327	140100	10829220	4645	4645	4645	4645	0
401	20240327	140000	10829220	4645	4645	4645	4645	0
402	20240327	135900	10829220	4645	4645	4645	4645	0
403	20240327	135800	10829220	4645	4645	4645	4645	0
404	20240327	135700	10829220	4645	4645	4645	4645	0
405	20240327	135600	10829220	4645	4645	4645	4645	0
406	20240327	135500	10829220	4645	4645	4645	4645	0
407	20240327	135400	10829220	4645	4645	4645	4645	0
408	20240327	135300	10829220	4645	4645	4645	4645	0
409	20240327	135200	10829220	4645	4645	4645	4645	0
410	20240327	135100	10829220	4645	4645	4645	4645	0
411	20240327	135000	10829220	4645	4645	4645	4645	0
412	20240327	134900	10829220	4645	4645	4645	4645	0
413	20240327	134800	10829220	4645	4645	4645	4645	0
414	20240327	134700	10829220	4645	4645	4645	4645	1
415	20240327	134600	10824575	4645	4645	4645	4645	0
416	20240327	134500	10824575	4645	4645	4645	4645	0
417	20240327	134400	10824575	4645	4645	4645	4645	10
418	20240327	134300	10778125	4645	4645	4645	4645	0
419	20240327	134200	10778125	4645	4645	4645	4645	0
420	20240327	134100	10778125	4645	4645	4645	4645	0
421	20240327	134000	10778125	4645	4645	4645	4645	0
422	20240327	133900	10778125	4645	4645	4645	4645	0
423	20240327	133800	10778125	4645	4645	4645	4645	0
424	20240327	133700	10778125	4645	4645	4645	4645	0
425	20240327	133600	10778125	4645	4645	4645	4645	0
426	20240327	133500	10778125	4645	4645	4645	4645	0
427	20240327	133400	10778125	4645	4645	4645	4645	0
428	20240327	133300	10778125	4645	4645	4645	4645	0
429	20240327	133200	10778125	4645	4645	4645	4645	0
430	20240327	133100	10778125	4645	4645	4645	4645	0
431	20240327	133000	10778125	4645	4645	4645	4645	0
432	20240327	132900	10778125	4645	4645	4645	4645	0
433	20240327	132800	10778125	4645	4645	4645	4645	0
434	20240327	132700	10778125	4645	4645	4645	4645	0
435	20240327	132600	10778125	4645	4645	4645	4645	0
436	20240327	132500	10778125	4645	4645	4645	4645	0
437	20240327	132400	10778125	4645	4645	4645	4645	0
438	20240327	132300	10778125	4645	4645	4645	4645	0
439	20240327	132200	10778125	4645	4645	4645	4645	0
440	20240327	132100	10778125	4645	4645	4645	4645	0
441	20240327	132000	10778125	4645	4645	4645	4645	0
442	20240327	131900	10778125	4645	4645	4645	4645	0
443	20240327	131800	10778125	4645	4645	4645	4645	0
444	20240327	131700	10778125	4645	4645	4645	4645	0
445	20240327	131600	10778125	4645	4645	4645	4645	0
446	20240327	131500	10778125	4645	4645	4645	4645	0
447	20240327	131400	10778125	4645	4645	4645	4645	0
448	20240327	131300	10778125	4645	4645	4645	4645	0
449	20240327	131200	10778125	4645	4645	4645	4645	2
450	20240327	131100	10768835	4655	4655	4655	4655	0
451	20240327	131000	10768835	4655	4655	4655	4655	0
452	20240327	130900	10768835	4655	4655	4655	4655	0
453	20240327	130800	10768835	4655	4655	4655	4655	0
454	20240327	130700	10768835	4655	4655	4655	4655	0
455	20240327	130600	10768835	4655	4655	4655	4655	0
456	20240327	130500	10768835	4655	4655	4655	4655	0
457	20240327	130400	10768835	4655	4655	4655	4655	0
458	20240327	130300	10768835	4655	4655	4655	4655	0
459	20240327	130200	10768835	4655	4655	4655	4655	0
460	20240327	130100	10768835	4655	4655	4655	4655	0
461	20240327	130000	10768835	4655	4655	4655	4655	0
462	20240327	125900	10768835	4655	4655	4655	4655	0
463	20240327	125800	10768835	4655	4655	4655	4655	0
464	20240327	125700	10768835	4655	4655	4655	4655	2
465	20240327	125600	10759525	4650	4650	4650	4650	0
466	20240327	125500	10759525	4650	4650	4650	4650	0
467	20240327	125400	10759525	4650	4650	4650	4650	0
468	20240327	125300	10759525	4650	4650	4650	4650	0
469	20240327	125200	10759525	4650	4650	4650	4650	0
470	20240327	125100	10759525	4650	4650	4650	4650	6
471	20240327	125000	10731625	4650	4650	4650	4650	0
472	20240327	124900	10731625	4650	4650	4650	4650	0
473	20240327	124800	10731625	4650	4650	4650	4650	0
474	20240327	124700	10731625	4650	4650	4650	4650	0
475	20240327	124600	10731625	4650	4650	4650	4650	0
476	20240327	124500	10731625	4650	4650	4650	4650	3
477	20240327	124400	10717675	4650	4650	4650	4650	0
478	20240327	124300	10717675	4650	4650	4650	4650	3
479	20240327	124200	10703725	4650	4650	4650	4650	0
480	20240327	124100	10703725	4650	4650	4650	4650	10
481	20240327	124000	10657225	4650	4650	4650	4650	0
482	20240327	123900	10657225	4650	4650	4650	4650	0
483	20240327	123800	10657225	4650	4650	4650	4650	4
484	20240327	123700	10638625	4650	4650	4650	4650	0
485	20240327	123600	10638625	4650	4650	4650	4650	0
486	20240327	123500	10638625	4650	4650	4650	4650	0
487	20240327	123400	10638625	4650	4650	4650	4650	0
488	20240327	123300	10638625	4650	4650	4650	4650	0
489	20240327	123200	10638625	4650	4650	4650	4650	0
490	20240327	123100	10638625	4650	4650	4650	4650	0
491	20240327	123000	10638625	4650	4650	4650	4650	0
492	20240327	122900	10638625	4650	4650	4650	4650	0
493	20240327	122800	10638625	4650	4650	4650	4650	0
494	20240327	122700	10638625	4650	4650	4650	4650	0
495	20240327	122600	10638625	4650	4650	4650	4650	0
496	20240327	122500	10638625	4650	4650	4650	4650	0
497	20240327	122400	10638625	4650	4650	4650	4650	0
498	20240327	122300	10638625	4650	4650	4650	4650	0
499	20240327	122200	10638625	4650	4650	4650	4650	0
500	20240327	122100	10638625	4650	4650	4650	4650	0
501	20240327	122000	10638625	4650	4650	4650	4650	0
502	20240327	121900	10638625	4650	4650	4650	4650	0
503	20240327	121800	10638625	4650	4650	4650	4650	0
504	20240327	121700	10638625	4650	4650	4650	4650	0
505	20240327	121600	10638625	4650	4650	4650	4650	0
506	20240327	121500	10638625	4650	4650	4650	4650	0
507	20240327	121400	10638625	4650	4650	4650	4650	0
508	20240327	121300	10638625	4650	4650	4650	4650	0
509	20240327	121200	10638625	4650	4650	4650	4650	0
510	20240327	121100	10638625	4650	4650	4650	4650	0
511	20240327	121000	10638625	4650	4650	4650	4650	0
512	20240327	120900	10638625	4650	4650	4650	4650	2
513	20240327	120800	10629325	4650	4650	4650	4650	0
514	20240327	120700	10629325	4650	4650	4650	4650	0
515	20240327	120600	10629325	4650	4650	4650	4650	0
516	20240327	120500	10629325	4650	4650	4650	4650	0
517	20240327	120400	10629325	4650	4650	4650	4650	0
518	20240327	120300	10629325	4650	4650	4650	4650	0
519	20240327	120200	10629325	4650	4650	4650	4650	0
520	20240327	120100	10629325	4650	4650	4650	4650	0
521	20240327	120000	10629325	4650	4650	4650	4650	0
522	20240327	115900	10629325	4650	4650	4650	4650	0
523	20240327	115800	10629325	4650	4650	4650	4650	0
524	20240327	115700	10629325	4650	4650	4650	4650	2
525	20240327	115600	10620025	4650	4650	4650	4650	1
526	20240327	115500	10615375	4650	4650	4650	4650	1
527	20240327	115400	10610725	4650	4650	4650	4650	1
528	20240327	115300	10606075	4645	4645	4645	4645	0
529	20240327	115200	10606075	4645	4645	4645	4645	0
530	20240327	115100	10606075	4645	4645	4645	4645	0
531	20240327	115000	10606075	4645	4645	4645	4645	0
532	20240327	114900	10606075	4645	4645	4645	4645	0
533	20240327	114800	10606075	4645	4645	4645	4645	0
534	20240327	114700	10606075	4645	4645	4645	4645	0
535	20240327	114600	10606075	4645	4645	4645	4645	0
536	20240327	114500	10606075	4645	4645	4645	4645	0
537	20240327	114400	10606075	4645	4645	4645	4645	0
538	20240327	114300	10606075	4645	4645	4645	4645	0
539	20240327	114200	10606075	4645	4645	4645	4645	0
540	20240327	114100	10606075	4645	4645	4645	4645	0
541	20240327	114000	10606075	4645	4645	4645	4645	5
542	20240327	113900	10582850	4645	4645	4645	4645	0
543	20240327	113800	10582850	4645	4645	4645	4645	0
544	20240327	113700	10582850	4645	4645	4645	4645	1
545	20240327	113600	10578205	4645	4645	4645	4645	0
546	20240327	113500	10578205	4645	4645	4645	4645	4
547	20240327	113400	10559625	4645	4645	4645	4645	10
548	20240327	113300	10513175	4645	4645	4645	4645	0
549	20240327	113200	10513175	4645	4645	4645	4645	0
550	20240327	113100	10513175	4645	4645	4645	4645	0
551	20240327	113000	10513175	4645	4645	4645	4645	2
552	20240327	112900	10503885	4645	4645	4645	4645	0
553	20240327	112800	10503885	4645	4645	4645	4645	0
554	20240327	112700	10503885	4645	4645	4645	4645	0
555	20240327	112600	10503885	4645	4645	4645	4645	0
556	20240327	112500	10503885	4645	4645	4645	4645	0
557	20240327	112400	10503885	4645	4645	4645	4645	0
558	20240327	112300	10503885	4645	4645	4645	4645	0
559	20240327	112200	10503885	4645	4645	4645	4645	0
560	20240327	112100	10503885	4645	4645	4645	4645	0
561	20240327	112000	10503885	4645	4645	4645	4645	5
562	20240327	111900	10480660	4645	4645	4645	4645	5
563	20240327	111800	10457435	4680	4680	4680	4680	0
564	20240327	111700	10457435	4680	4680	4680	4680	0
565	20240327	111600	10457435	4680	4680	4680	4680	0
566	20240327	111500	10457435	4680	4680	4680	4680	0
567	20240327	111400	10457435	4680	4680	4680	4680	0
568	20240327	111300	10457435	4680	4680	4680	4680	0
569	20240327	111200	10457435	4680	4680	4680	4680	0
570	20240327	111100	10457435	4680	4680	4680	4680	0
571	20240327	111000	10457435	4680	4680	4680	4680	0
572	20240327	110900	10457435	4680	4680	4680	4680	0
573	20240327	110800	10457435	4680	4680	4680	4680	0
574	20240327	110700	10457435	4680	4680	4680	4680	0
575	20240327	110600	10457435	4680	4680	4680	4680	0
576	20240327	110500	10457435	4680	4680	4680	4680	0
577	20240327	110400	10457435	4680	4680	4680	4680	0
578	20240327	110300	10457435	4680	4680	4680	4680	0
579	20240327	110200	10457435	4680	4680	4680	4680	1
580	20240327	110100	10452755	4680	4680	4680	4680	0
581	20240327	110000	10452755	4680	4680	4680	4680	0
582	20240327	105900	10452755	4680	4680	4680	4680	0
583	20240327	105800	10452755	4680	4680	4680	4680	0
584	20240327	105700	10452755	4680	4680	4680	4680	0
585	20240327	105600	10452755	4680	4680	4680	4680	0
586	20240327	105500	10452755	4680	4680	4680	4680	1
587	20240327	105400	10448075	4680	4680	4680	4680	1
588	20240327	105300	10443395	4680	4680	4680	4680	0
589	20240327	105200	10443395	4680	4680	4680	4680	0
590	20240327	105100	10443395	4680	4680	4680	4680	0
591	20240327	105000	10443395	4680	4680	4680	4680	0
592	20240327	104900	10443395	4680	4680	4680	4680	0
593	20240327	104800	10443395	4680	4680	4680	4680	0
594	20240327	104700	10443395	4680	4680	4680	4680	0
595	20240327	104600	10443395	4680	4680	4680	4680	83
596	20240327	104500	10054955	4680	4680	4680	4680	620
597	20240327	104400	7153355	4680	4680	4680	4680	0
598	20240327	104300	7153355	4680	4680	4680	4680	0
599	20240327	104200	7153355	4680	4680	4680	4680	0
600	20240327	104100	7153355	4680	4680	4680	4680	0
601	20240327	104000	7153355	4680	4680	4680	4680	5
602	20240327	103900	7129955	4680	4680	4680	4680	0
603	20240327	103800	7129955	4680	4680	4680	4680	400
604	20240327	103700	5257955	4680	4680	4680	4680	0
605	20240327	103600	5257955	4680	4680	4680	4680	0
606	20240327	103500	5257955	4680	4680	4680	4680	0
607	20240327	103400	5257955	4680	4680	4680	4680	0
608	20240327	103300	5257955	4680	4680	4680	4680	0
609	20240327	103200	5257955	4680	4680	4680	4680	0
610	20240327	103100	5257955	4680	4680	4680	4680	0
611	20240327	103000	5257955	4680	4680	4680	4680	0
612	20240327	102900	5257955	4680	4680	4680	4680	0
613	20240327	102800	5257955	4680	4680	4680	4680	0
614	20240327	102700	5257955	4680	4680	4680	4680	0
615	20240327	102600	5257955	4680	4680	4680	4680	0
616	20240327	102500	5257955	4680	4680	4680	4680	0
617	20240327	102400	5257955	4680	4680	4680	4680	0
618	20240327	102300	5257955	4680	4680	4680	4680	0
619	20240327	102200	5257955	4680	4680	4680	4680	0
620	20240327	102100	5257955	4680	4680	4680	4680	0
621	20240327	102000	5257955	4680	4680	4680	4680	0
622	20240327	101900	5257955	4680	4680	4680	4680	0
623	20240327	101800	5257955	4680	4680	4680	4680	0
624	20240327	101700	5257955	4680	4680	4680	4680	0
625	20240327	101600	5257955	4680	4680	4680	4680	0
626	20240327	101500	5257955	4680	4680	4680	4680	0
627	20240327	101400	5257955	4680	4680	4680	4680	0
628	20240327	101300	5257955	4680	4680	4680	4680	0
629	20240327	101200	5257955	4680	4680	4680	4680	9
630	20240327	101100	5215835	4680	4680	4680	4680	0
631	20240327	101000	5215835	4680	4680	4680	4680	0
632	20240327	100900	5215835	4680	4680	4680	4680	0
633	20240327	100800	5215835	4680	4680	4680	4680	6
634	20240327	100700	5187755	4680	4680	4680	4680	0
635	20240327	100600	5187755	4680	4680	4680	4680	0
636	20240327	100500	5187755	4680	4680	4680	4680	0
637	20240327	100400	5187755	4680	4680	4680	4680	0
638	20240327	100300	5187755	4680	4680	4680	4680	0
639	20240327	100200	5187755	4680	4680	4680	4680	11
640	20240327	100100	5136275	4680	4680	4680	4680	43
641	20240327	100000	4935035	4685	4685	4685	4685	83
642	20240327	095900	4546180	4680	4680	4680	4680	0
643	20240327	095800	4546180	4680	4675	4680	4675	23
644	20240327	095700	4438590	4680	4680	4680	4680	0
645	20240327	095600	4438590	4680	4680	4680	4680	1
646	20240327	095500	4433910	4685	4685	4685	4685	0
647	20240327	095400	4433910	4685	4685	4685	4685	0
648	20240327	095300	4433910	4685	4685	4685	4685	0
649	20240327	095200	4433910	4685	4685	4685	4685	0
650	20240327	095100	4433910	4685	4685	4685	4685	0
651	20240327	095000	4433910	4685	4685	4685	4685	0
652	20240327	094900	4433910	4685	4685	4685	4685	0
653	20240327	094800	4433910	4685	4685	4685	4685	0
654	20240327	094700	4433910	4685	4685	4685	4685	0
655	20240327	094600	4433910	4685	4685	4685	4685	0
656	20240327	094500	4433910	4685	4685	4685	4685	0
657	20240327	094400	4433910	4685	4685	4685	4685	0
658	20240327	094300	4433910	4685	4685	4685	4685	0
659	20240327	094200	4433910	4685	4685	4685	4685	0
660	20240327	094100	4433910	4685	4685	4685	4685	1
661	20240327	094000	4429225	4615	4615	4615	4615	0
662	20240327	093900	4429225	4615	4615	4615	4615	0
663	20240327	093800	4429225	4615	4615	4615	4615	10
664	20240327	093700	4383075	4615	4615	4615	4615	10
665	20240327	093600	4336925	4615	4615	4615	4615	0
666	20240327	093500	4336925	4615	4615	4615	4615	0
667	20240327	093400	4336925	4615	4615	4615	4615	0
668	20240327	093300	4336925	4615	4615	4615	4615	0
669	20240327	093200	4336925	4615	4615	4615	4615	8
670	20240327	093100	4300005	4615	4615	4615	4615	0
671	20240327	093000	4300005	4615	4615	4615	4615	0
672	20240327	092900	4300005	4615	4615	4615	4615	0
673	20240327	092800	4300005	4615	4615	4615	4615	0
674	20240327	092700	4300005	4615	4615	4615	4615	0
675	20240327	092600	4300005	4615	4615	4615	4615	0
676	20240327	092500	4300005	4615	4615	4615	4615	0
677	20240327	092400	4300005	4615	4615	4615	4615	0
678	20240327	092300	4300005	4615	4615	4615	4615	0
679	20240327	092200	4300005	4615	4615	4615	4615	0
680	20240327	092100	4300005	4615	4615	4615	4615	1
681	20240327	092000	4295390	4615	4615	4615	4615	135
682	20240327	091900	3672365	4615	4615	4615	4615	211
683	20240327	091800	2698600	4615	4615	4615	4615	0
684	20240327	091700	2698600	4615	4615	4615	4615	0
685	20240327	091600	2698600	4615	4615	4615	4615	0
686	20240327	091500	2698600	4615	4615	4615	4615	2
687	20240327	091400	2689370	4615	4615	4615	4615	0
688	20240327	091300	2689370	4615	4615	4615	4615	4
689	20240327	091200	2670910	4615	4615	4615	4615	0
690	20240327	091100	2670910	4615	4615	4615	4615	0
691	20240327	091000	2670910	4615	4615	4615	4615	0
692	20240327	090900	2670910	4615	4615	4615	4615	0
693	20240327	090800	2670910	4615	4615	4615	4615	0
694	20240327	090700	2670910	4615	4615	4615	4615	0
695	20240327	090600	2670910	4615	4615	4615	4615	0
696	20240327	090500	2670910	4615	4615	4615	4615	0
697	20240327	090400	2670910	4615	4615	4615	4615	0
698	20240327	090300	2670910	4615	4615	4615	4615	1
699	20240327	090200	2666295	4605	4605	4605	4605	377
700	20240327	090100	930210	4605	4605	4605	4605	0
701	20240327	090000	930210	4605	4605	4605	4605	202