KissMeData/162120/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	195900	6768085	4655	4650	4655	4650	25
3	20240327	195800	6768085	4655	4655	4655	4655	0
4	20240327	195700	6768085	4655	4655	4655	4655	0
5	20240327	195600	6768085	4655	4655	4655	4655	0
6	20240327	195500	6768085	4655	4655	4655	4655	0
7	20240327	195400	6768085	4655	4655	4655	4655	0
8	20240327	195300	6768085	4655	4655	4655	4655	0
9	20240327	195200	6768085	4655	4655	4655	4655	0
10	20240327	195100	6768085	4655	4655	4655	4655	0
11	20240327	195000	6768085	4655	4655	4655	4655	0
12	20240327	194900	6768085	4655	4655	4655	4655	0
13	20240327	194800	6768085	4655	4655	4655	4655	0
14	20240327	194700	6768085	4655	4655	4655	4655	0
15	20240327	194600	6768085	4655	4655	4655	4655	0
16	20240327	194500	6768085	4655	4655	4655	4655	0
17	20240327	194400	6768085	4655	4655	4655	4655	0
18	20240327	194300	6768085	4655	4655	4655	4655	0
19	20240327	194200	6768085	4655	4655	4655	4655	0
20	20240327	194100	6768085	4655	4655	4655	4655	0
21	20240327	194000	6768085	4655	4655	4655	4655	0
22	20240327	193900	6768085	4655	4655	4655	4655	0
23	20240327	193800	6768085	4655	4655	4655	4655	0
24	20240327	193700	6768085	4655	4655	4655	4655	0
25	20240327	193600	6768085	4655	4655	4655	4655	0
26	20240327	193500	6768085	4655	4655	4655	4655	0
27	20240327	193400	6768085	4655	4655	4655	4655	0
28	20240327	193300	6768085	4655	4655	4655	4655	0
29	20240327	193200	6768085	4655	4655	4655	4655	0
30	20240327	193100	6768085	4655	4655	4655	4655	0
31	20240327	193000	6768085	4655	4655	4655	4655	0
32	20240327	192900	6768085	4655	4650	4655	4650	25
33	20240327	192800	6768085	4655	4655	4655	4655	0
34	20240327	192700	6768085	4655	4655	4655	4655	0
35	20240327	192600	6768085	4655	4655	4655	4655	0
36	20240327	192500	6768085	4655	4655	4655	4655	0
37	20240327	192400	6768085	4655	4655	4655	4655	0
38	20240327	192300	6768085	4655	4655	4655	4655	0
39	20240327	192200	6768085	4655	4655	4655	4655	0
40	20240327	192100	6768085	4655	4655	4655	4655	0
41	20240327	192000	6768085	4655	4655	4655	4655	0
42	20240327	191900	6768085	4655	4655	4655	4655	0
43	20240327	191800	6768085	4655	4655	4655	4655	0
44	20240327	191700	6768085	4655	4655	4655	4655	0
45	20240327	191600	6768085	4655	4655	4655	4655	0
46	20240327	191500	6768085	4655	4655	4655	4655	0
47	20240327	191400	6768085	4655	4655	4655	4655	0
48	20240327	191300	6768085	4655	4655	4655	4655	0
49	20240327	191200	6768085	4655	4655	4655	4655	0
50	20240327	191100	6768085	4655	4655	4655	4655	0
51	20240327	191000	6768085	4655	4655	4655	4655	0
52	20240327	190900	6768085	4655	4655	4655	4655	0
53	20240327	190800	6768085	4655	4655	4655	4655	0
54	20240327	190700	6768085	4655	4655	4655	4655	0
55	20240327	190600	6768085	4655	4655	4655	4655	0
56	20240327	190500	6768085	4655	4655	4655	4655	0
57	20240327	190400	6768085	4655	4655	4655	4655	0
58	20240327	190300	6768085	4655	4655	4655	4655	0
59	20240327	190200	6768085	4655	4655	4655	4655	0
60	20240327	190100	6768085	4655	4655	4655	4655	0
61	20240327	190000	6768085	4655	4655	4655	4655	0
62	20240327	185900	6768085	4655	4650	4655	4650	25
63	20240327	185800	6768085	4655	4655	4655	4655	0
64	20240327	185700	6768085	4655	4655	4655	4655	0
65	20240327	185600	6768085	4655	4655	4655	4655	0
66	20240327	185500	6768085	4655	4655	4655	4655	0
67	20240327	185400	6768085	4655	4655	4655	4655	0
68	20240327	185300	6768085	4655	4655	4655	4655	0
69	20240327	185200	6768085	4655	4655	4655	4655	0
70	20240327	185100	6768085	4655	4655	4655	4655	0
71	20240327	185000	6768085	4655	4655	4655	4655	0
72	20240327	184900	6768085	4655	4655	4655	4655	0
73	20240327	184800	6768085	4655	4655	4655	4655	0
74	20240327	184700	6768085	4655	4655	4655	4655	0
75	20240327	184600	6768085	4655	4655	4655	4655	0
76	20240327	184500	6768085	4655	4655	4655	4655	0
77	20240327	184400	6768085	4655	4655	4655	4655	0
78	20240327	184300	6768085	4655	4655	4655	4655	0
79	20240327	184200	6768085	4655	4655	4655	4655	0
80	20240327	184100	6768085	4655	4655	4655	4655	0
81	20240327	184000	6768085	4655	4655	4655	4655	0
82	20240327	183900	6768085	4655	4655	4655	4655	0
83	20240327	183800	6768085	4655	4655	4655	4655	0
84	20240327	183700	6768085	4655	4655	4655	4655	0
85	20240327	183600	6768085	4655	4655	4655	4655	0
86	20240327	183500	6768085	4655	4655	4655	4655	0
87	20240327	183400	6768085	4655	4655	4655	4655	0
88	20240327	183300	6768085	4655	4655	4655	4655	0
89	20240327	183200	6768085	4655	4655	4655	4655	0
90	20240327	183100	6768085	4655	4655	4655	4655	0
91	20240327	183000	6768085	4655	4655	4655	4655	0
92	20240327	182900	6768085	4655	4650	4655	4650	25
93	20240327	182800	6768085	4655	4655	4655	4655	0
94	20240327	182700	6768085	4655	4655	4655	4655	0
95	20240327	182600	6768085	4655	4655	4655	4655	0
96	20240327	182500	6768085	4655	4655	4655	4655	0
97	20240327	182400	6768085	4655	4655	4655	4655	0
98	20240327	182300	6768085	4655	4655	4655	4655	0
99	20240327	182200	6768085	4655	4655	4655	4655	0
100	20240327	182100	6768085	4655	4655	4655	4655	0
101	20240327	182000	6768085	4655	4655	4655	4655	0
102	20240327	181900	6768085	4655	4655	4655	4655	0
103	20240327	181800	6768085	4655	4655	4655	4655	0
104	20240327	181700	6768085	4655	4655	4655	4655	0
105	20240327	181600	6768085	4655	4655	4655	4655	0
106	20240327	181500	6768085	4655	4655	4655	4655	0
107	20240327	181400	6768085	4655	4655	4655	4655	0
108	20240327	181300	6768085	4655	4655	4655	4655	0
109	20240327	181200	6768085	4655	4655	4655	4655	0
110	20240327	181100	6768085	4655	4655	4655	4655	0
111	20240327	181000	6768085	4655	4655	4655	4655	0
112	20240327	180900	6768085	4655	4655	4655	4655	0
113	20240327	180800	6768085	4655	4655	4655	4655	0
114	20240327	180700	6768085	4655	4655	4655	4655	0
115	20240327	180600	6768085	4655	4655	4655	4655	0
116	20240327	180500	6768085	4655	4655	4655	4655	0
117	20240327	180400	6768085	4655	4655	4655	4655	0
118	20240327	180300	6768085	4655	4655	4655	4655	0
119	20240327	180200	6768085	4655	4655	4655	4655	0
120	20240327	180100	6768085	4655	4655	4655	4655	0
121	20240327	180000	6768085	4655	4655	4655	4655	0
122	20240327	175900	6768085	4655	4650	4655	4650	25
123	20240327	175800	6768085	4655	4655	4655	4655	0
124	20240327	175700	6768085	4655	4655	4655	4655	0
125	20240327	175600	6768085	4655	4655	4655	4655	0
126	20240327	175500	6768085	4655	4655	4655	4655	0
127	20240327	175400	6768085	4655	4655	4655	4655	0
128	20240327	175300	6768085	4655	4655	4655	4655	0
129	20240327	175200	6768085	4655	4655	4655	4655	0
130	20240327	175100	6768085	4655	4655	4655	4655	0
131	20240327	175000	6768085	4655	4655	4655	4655	0
132	20240327	174900	6768085	4655	4655	4655	4655	0
133	20240327	174800	6768085	4655	4655	4655	4655	0
134	20240327	174700	6768085	4655	4655	4655	4655	0
135	20240327	174600	6768085	4655	4655	4655	4655	0
136	20240327	174500	6768085	4655	4655	4655	4655	0
137	20240327	174400	6768085	4655	4655	4655	4655	0
138	20240327	174300	6768085	4655	4655	4655	4655	0
139	20240327	174200	6768085	4655	4655	4655	4655	0
140	20240327	174100	6768085	4655	4655	4655	4655	0
141	20240327	174000	6768085	4655	4655	4655	4655	0
142	20240327	173900	6768085	4655	4655	4655	4655	0
143	20240327	173800	6768085	4655	4655	4655	4655	0
144	20240327	173700	6768085	4655	4655	4655	4655	0
145	20240327	173600	6768085	4655	4655	4655	4655	0
146	20240327	173500	6768085	4655	4655	4655	4655	0
147	20240327	173400	6768085	4655	4655	4655	4655	0
148	20240327	173300	6768085	4655	4655	4655	4655	0
149	20240327	173200	6768085	4655	4655	4655	4655	0
150	20240327	173100	6768085	4655	4655	4655	4655	0
151	20240327	173000	6768085	4655	4655	4655	4655	0
152	20240327	172900	6768085	4655	4650	4655	4650	25
153	20240327	172800	6768085	4655	4655	4655	4655	0
154	20240327	172700	6768085	4655	4655	4655	4655	0
155	20240327	172600	6768085	4655	4655	4655	4655	0
156	20240327	172500	6768085	4655	4655	4655	4655	0
157	20240327	172400	6768085	4655	4655	4655	4655	0
158	20240327	172300	6768085	4655	4655	4655	4655	0
159	20240327	172200	6768085	4655	4655	4655	4655	0
160	20240327	172100	6768085	4655	4655	4655	4655	0
161	20240327	172000	6768085	4655	4655	4655	4655	0
162	20240327	171900	6768085	4655	4655	4655	4655	0
163	20240327	171800	6768085	4655	4655	4655	4655	0
164	20240327	171700	6768085	4655	4655	4655	4655	0
165	20240327	171600	6768085	4655	4655	4655	4655	0
166	20240327	171500	6768085	4655	4655	4655	4655	0
167	20240327	171400	6768085	4655	4655	4655	4655	0
168	20240327	171300	6768085	4655	4655	4655	4655	0
169	20240327	171200	6768085	4655	4655	4655	4655	0
170	20240327	171100	6768085	4655	4655	4655	4655	0
171	20240327	171000	6768085	4655	4655	4655	4655	0
172	20240327	170900	6768085	4655	4655	4655	4655	0
173	20240327	170800	6768085	4655	4655	4655	4655	0
174	20240327	170700	6768085	4655	4655	4655	4655	0
175	20240327	170600	6768085	4655	4655	4655	4655	0
176	20240327	170500	6768085	4655	4655	4655	4655	0
177	20240327	170400	6768085	4655	4655	4655	4655	0
178	20240327	170300	6768085	4655	4655	4655	4655	0
179	20240327	170200	6768085	4655	4655	4655	4655	0
180	20240327	170100	6768085	4655	4655	4655	4655	0
181	20240327	170000	6768085	4655	4655	4655	4655	0
182	20240327	165900	6768085	4655	4650	4655	4650	25
183	20240327	165800	6768085	4655	4655	4655	4655	0
184	20240327	165700	6768085	4655	4655	4655	4655	0
185	20240327	165600	6768085	4655	4655	4655	4655	0
186	20240327	165500	6768085	4655	4655	4655	4655	0
187	20240327	165400	6768085	4655	4655	4655	4655	0
188	20240327	165300	6768085	4655	4655	4655	4655	0
189	20240327	165200	6768085	4655	4655	4655	4655	0
190	20240327	165100	6768085	4655	4655	4655	4655	0
191	20240327	165000	6768085	4655	4655	4655	4655	0
192	20240327	164900	6768085	4655	4655	4655	4655	0
193	20240327	164800	6768085	4655	4655	4655	4655	0
194	20240327	164700	6768085	4655	4655	4655	4655	0
195	20240327	164600	6768085	4655	4655	4655	4655	0
196	20240327	164500	6768085	4655	4655	4655	4655	0
197	20240327	164400	6768085	4655	4655	4655	4655	0
198	20240327	164300	6768085	4655	4655	4655	4655	0
199	20240327	164200	6768085	4655	4655	4655	4655	0
200	20240327	164100	6768085	4655	4655	4655	4655	0
201	20240327	164000	6768085	4655	4655	4655	4655	0
202	20240327	163900	6768085	4655	4655	4655	4655	0
203	20240327	163800	6768085	4655	4655	4655	4655	0
204	20240327	163700	6768085	4655	4655	4655	4655	0
205	20240327	163600	6768085	4655	4655	4655	4655	0
206	20240327	163500	6768085	4655	4655	4655	4655	0
207	20240327	163400	6768085	4655	4655	4655	4655	0
208	20240327	163300	6768085	4655	4655	4655	4655	0
209	20240327	163200	6768085	4655	4655	4655	4655	0
210	20240327	163100	6768085	4655	4655	4655	4655	0
211	20240327	163000	6768085	4655	4655	4655	4655	0
212	20240327	162900	6768085	4655	4650	4655	4650	25
213	20240327	162800	6768085	4655	4655	4655	4655	0
214	20240327	162700	6768085	4655	4655	4655	4655	0
215	20240327	162600	6768085	4655	4655	4655	4655	0
216	20240327	162500	6768085	4655	4655	4655	4655	0
217	20240327	162400	6768085	4655	4655	4655	4655	0
218	20240327	162300	6768085	4655	4655	4655	4655	0
219	20240327	162200	6768085	4655	4655	4655	4655	0
220	20240327	162100	6768085	4655	4655	4655	4655	0
221	20240327	162000	6768085	4655	4655	4655	4655	0
222	20240327	161900	6768085	4655	4655	4655	4655	0
223	20240327	161800	6768085	4655	4655	4655	4655	0
224	20240327	161700	6768085	4655	4655	4655	4655	0
225	20240327	161600	6768085	4655	4655	4655	4655	0
226	20240327	161500	6768085	4655	4655	4655	4655	0
227	20240327	161400	6768085	4655	4655	4655	4655	0
228	20240327	161300	6768085	4655	4655	4655	4655	0
229	20240327	161200	6768085	4655	4655	4655	4655	0
230	20240327	161100	6768085	4655	4655	4655	4655	0
231	20240327	161000	6768085	4655	4655	4655	4655	0
232	20240327	160900	6768085	4655	4655	4655	4655	0
233	20240327	160800	6768085	4655	4655	4655	4655	0
234	20240327	160700	6768085	4655	4655	4655	4655	0
235	20240327	160600	6768085	4655	4655	4655	4655	0
236	20240327	160500	6768085	4655	4655	4655	4655	0
237	20240327	160400	6768085	4655	4655	4655	4655	0
238	20240327	160300	6768085	4655	4655	4655	4655	0
239	20240327	160200	6768085	4655	4655	4655	4655	0
240	20240327	160100	6768085	4655	4655	4655	4655	0
241	20240327	160000	6768085	4655	4655	4655	4655	0
242	20240327	155900	6768085	4655	4650	4655	4650	25
243	20240327	155800	6768085	4655	4655	4655	4655	0
244	20240327	155700	6768085	4655	4655	4655	4655	0
245	20240327	155600	6768085	4655	4655	4655	4655	0
246	20240327	155500	6768085	4655	4655	4655	4655	0
247	20240327	155400	6768085	4655	4655	4655	4655	0
248	20240327	155300	6768085	4655	4655	4655	4655	0
249	20240327	155200	6768085	4655	4655	4655	4655	0
250	20240327	155100	6768085	4655	4655	4655	4655	0
251	20240327	155000	6768085	4655	4655	4655	4655	0
252	20240327	154900	6768085	4655	4655	4655	4655	0
253	20240327	154800	6768085	4655	4655	4655	4655	0
254	20240327	154700	6768085	4655	4655	4655	4655	0
255	20240327	154600	6768085	4655	4655	4655	4655	0
256	20240327	154500	6768085	4655	4655	4655	4655	0
257	20240327	154400	6768085	4655	4655	4655	4655	0
258	20240327	154300	6768085	4655	4655	4655	4655	0
259	20240327	154200	6768085	4655	4655	4655	4655	0
260	20240327	154100	6768085	4655	4655	4655	4655	0
261	20240327	154000	6768085	4655	4655	4655	4655	0
262	20240327	153900	6768085	4655	4655	4655	4655	0
263	20240327	153800	6768085	4655	4655	4655	4655	0
264	20240327	153700	6768085	4655	4655	4655	4655	0
265	20240327	153600	6768085	4655	4655	4655	4655	0
266	20240327	153500	6768085	4655	4655	4655	4655	0
267	20240327	153400	6768085	4655	4655	4655	4655	0
268	20240327	153300	6768085	4655	4655	4655	4655	0
269	20240327	153200	6768085	4655	4655	4655	4655	0
270	20240327	153100	6768085	4655	4655	4655	4655	0
271	20240327	153000	6768085	4655	4655	4655	4655	0
272	20240327	152900	6768085	4655	4655	4655	4655	0
273	20240327	152800	6768085	4655	4655	4655	4655	0
274	20240327	152700	6768085	4655	4655	4655	4655	0
275	20240327	152600	6768085	4655	4655	4655	4655	0
276	20240327	152500	6768085	4655	4655	4655	4655	0
277	20240327	152400	6768085	4655	4655	4655	4655	0
278	20240327	152300	6768085	4655	4655	4655	4655	0
279	20240327	152200	6768085	4655	4655	4655	4655	0
280	20240327	152100	6768085	4655	4655	4655	4655	0
281	20240327	152000	6768085	4655	4655	4655	4655	0
282	20240327	151900	6768085	4655	4650	4655	4650	25
283	20240327	151800	6651805	4650	4650	4650	4650	81
284	20240327	151700	6275155	4655	4655	4655	4655	0
285	20240327	151600	6275155	4655	4655	4655	4655	0
286	20240327	151500	6275155	4655	4655	4655	4655	0
287	20240327	151400	6275155	4655	4655	4655	4655	0
288	20240327	151300	6275155	4655	4655	4655	4655	0
289	20240327	151200	6275155	4655	4655	4655	4655	0
290	20240327	151100	6275155	4655	4655	4655	4655	0
291	20240327	151000	6275155	4655	4655	4655	4655	0
292	20240327	150900	6275155	4655	4655	4655	4655	17
293	20240327	150800	6196020	4655	4655	4655	4655	10
294	20240327	150700	6149470	4660	4660	4660	4660	0
295	20240327	150600	6149470	4660	4660	4660	4660	0
296	20240327	150500	6149470	4660	4660	4660	4660	0
297	20240327	150400	6149470	4660	4660	4660	4660	0
298	20240327	150300	6149470	4660	4660	4660	4660	0
299	20240327	150200	6149470	4660	4660	4660	4660	0
300	20240327	150100	6149470	4660	4660	4660	4660	0
301	20240327	150000	6149470	4660	4660	4660	4660	0
302	20240327	145900	6149470	4660	4660	4660	4660	0
303	20240327	145800	6149470	4660	4660	4660	4660	0
304	20240327	145700	6149470	4660	4660	4660	4660	0
305	20240327	145600	6149470	4660	4660	4660	4660	0
306	20240327	145500	6149470	4660	4660	4660	4660	0
307	20240327	145400	6149470	4660	4660	4660	4660	0
308	20240327	145300	6149470	4660	4660	4660	4660	0
309	20240327	145200	6149470	4660	4660	4660	4660	0
310	20240327	145100	6149470	4660	4660	4660	4660	0
311	20240327	145000	6149470	4660	4660	4660	4660	0
312	20240327	144900	6149470	4660	4660	4660	4660	0
313	20240327	144800	6149470	4660	4660	4660	4660	0
314	20240327	144700	6149470	4660	4660	4660	4660	0
315	20240327	144600	6149470	4660	4660	4660	4660	0
316	20240327	144500	6149470	4660	4660	4660	4660	0
317	20240327	144400	6149470	4660	4660	4660	4660	0
318	20240327	144300	6149470	4660	4660	4660	4660	0
319	20240327	144200	6149470	4660	4660	4660	4660	0
320	20240327	144100	6149470	4660	4660	4660	4660	0
321	20240327	144000	6149470	4660	4660	4660	4660	0
322	20240327	143900	6149470	4660	4660	4660	4660	0
323	20240327	143800	6149470	4660	4660	4660	4660	0
324	20240327	143700	6149470	4660	4660	4660	4660	0
325	20240327	143600	6149470	4660	4660	4660	4660	0
326	20240327	143500	6149470	4660	4660	4660	4660	0
327	20240327	143400	6149470	4660	4660	4660	4660	0
328	20240327	143300	6149470	4660	4660	4660	4660	0
329	20240327	143200	6149470	4660	4660	4660	4660	0
330	20240327	143100	6149470	4660	4660	4660	4660	0
331	20240327	143000	6149470	4660	4660	4660	4660	0
332	20240327	142900	6149470	4660	4660	4660	4660	0
333	20240327	142800	6149470	4660	4660	4660	4660	0
334	20240327	142700	6149470	4660	4660	4660	4660	0
335	20240327	142600	6149470	4660	4660	4660	4660	1
336	20240327	142500	6144810	4600	4600	4600	4600	0
337	20240327	142400	6144810	4600	4600	4600	4600	0
338	20240327	142300	6144810	4600	4600	4600	4600	0
339	20240327	142200	6144810	4600	4600	4600	4600	0
340	20240327	142100	6144810	4600	4600	4600	4600	0
341	20240327	142000	6144810	4600	4600	4600	4600	0
342	20240327	141900	6144810	4600	4600	4600	4600	0
343	20240327	141800	6144810	4600	4600	4600	4600	0
344	20240327	141700	6144810	4600	4600	4600	4600	6
345	20240327	141600	6117210	4600	4600	4600	4600	0
346	20240327	141500	6117210	4600	4600	4600	4600	0
347	20240327	141400	6117210	4600	4600	4600	4600	0
348	20240327	141300	6117210	4600	4600	4600	4600	0
349	20240327	141200	6117210	4600	4600	4600	4600	0
350	20240327	141100	6117210	4600	4600	4600	4600	0
351	20240327	141000	6117210	4600	4600	4600	4600	0
352	20240327	140900	6117210	4600	4600	4600	4600	0
353	20240327	140800	6117210	4600	4600	4600	4600	0
354	20240327	140700	6117210	4600	4600	4600	4600	0
355	20240327	140600	6117210	4600	4600	4600	4600	0
356	20240327	140500	6117210	4600	4600	4600	4600	0
357	20240327	140400	6117210	4600	4600	4600	4600	0
358	20240327	140300	6117210	4600	4600	4600	4600	0
359	20240327	140200	6117210	4600	4600	4600	4600	0
360	20240327	140100	6117210	4600	4600	4600	4600	0
361	20240327	140000	6117210	4600	4600	4600	4600	0
362	20240327	135900	6117210	4600	4600	4600	4600	0
363	20240327	135800	6117210	4600	4600	4600	4600	0
364	20240327	135700	6117210	4600	4600	4600	4600	0
365	20240327	135600	6117210	4600	4600	4600	4600	0
366	20240327	135500	6117210	4600	4600	4600	4600	0
367	20240327	135400	6117210	4600	4600	4600	4600	0
368	20240327	135300	6117210	4600	4600	4600	4600	0
369	20240327	135200	6117210	4600	4600	4600	4600	0
370	20240327	135100	6117210	4600	4600	4600	4600	0
371	20240327	135000	6117210	4600	4600	4600	4600	0
372	20240327	134900	6117210	4600	4600	4600	4600	0
373	20240327	134800	6117210	4600	4600	4600	4600	0
374	20240327	134700	6117210	4600	4600	4600	4600	0
375	20240327	134600	6117210	4600	4600	4600	4600	0
376	20240327	134500	6117210	4600	4600	4600	4600	0
377	20240327	134400	6117210	4600	4600	4600	4600	0
378	20240327	134300	6117210	4600	4600	4600	4600	0
379	20240327	134200	6117210	4600	4600	4600	4600	0
380	20240327	134100	6117210	4600	4600	4600	4600	0
381	20240327	134000	6117210	4600	4600	4600	4600	120
382	20240327	133900	5565210	4600	4600	4600	4600	0
383	20240327	133800	5565210	4600	4600	4600	4600	0
384	20240327	133700	5565210	4600	4600	4600	4600	0
385	20240327	133600	5565210	4600	4600	4600	4600	0
386	20240327	133500	5565210	4600	4600	4600	4600	0
387	20240327	133400	5565210	4600	4600	4600	4600	0
388	20240327	133300	5565210	4600	4600	4600	4600	0
389	20240327	133200	5565210	4600	4600	4600	4600	0
390	20240327	133100	5565210	4600	4600	4600	4600	0
391	20240327	133000	5565210	4600	4600	4600	4600	0
392	20240327	132900	5565210	4600	4600	4600	4600	0
393	20240327	132800	5565210	4600	4600	4600	4600	0
394	20240327	132700	5565210	4600	4600	4600	4600	4
395	20240327	132600	5546810	4600	4600	4600	4600	0
396	20240327	132500	5546810	4600	4600	4600	4600	0
397	20240327	132400	5546810	4600	4600	4600	4600	0
398	20240327	132300	5546810	4600	4600	4600	4600	0
399	20240327	132200	5546810	4600	4600	4600	4600	0
400	20240327	132100	5546810	4600	4600	4600	4600	0
401	20240327	132000	5546810	4600	4600	4600	4600	0
402	20240327	131900	5546810	4600	4600	4600	4600	1
403	20240327	131800	5542210	4600	4600	4600	4600	0
404	20240327	131700	5542210	4600	4600	4600	4600	0
405	20240327	131600	5542210	4600	4600	4600	4600	0
406	20240327	131500	5542210	4600	4600	4600	4600	0
407	20240327	131400	5542210	4600	4600	4600	4600	0
408	20240327	131300	5542210	4600	4600	4600	4600	10
409	20240327	131200	5496210	4600	4600	4600	4600	0
410	20240327	131100	5496210	4600	4600	4600	4600	0
411	20240327	131000	5496210	4600	4600	4600	4600	0
412	20240327	130900	5496210	4600	4600	4600	4600	0
413	20240327	130800	5496210	4600	4600	4600	4600	0
414	20240327	130700	5496210	4600	4600	4600	4600	0
415	20240327	130600	5496210	4600	4600	4600	4600	0
416	20240327	130500	5496210	4600	4600	4600	4600	0
417	20240327	130400	5496210	4600	4600	4600	4600	0
418	20240327	130300	5496210	4600	4600	4600	4600	0
419	20240327	130200	5496210	4600	4600	4600	4600	0
420	20240327	130100	5496210	4600	4600	4600	4600	0
421	20240327	130000	5496210	4600	4600	4600	4600	0
422	20240327	125900	5496210	4600	4600	4600	4600	0
423	20240327	125800	5496210	4600	4600	4600	4600	0
424	20240327	125700	5496210	4600	4600	4600	4600	0
425	20240327	125600	5496210	4600	4600	4600	4600	0
426	20240327	125500	5496210	4600	4600	4600	4600	0
427	20240327	125400	5496210	4600	4600	4600	4600	0
428	20240327	125300	5496210	4600	4600	4600	4600	0
429	20240327	125200	5496210	4600	4600	4600	4600	0
430	20240327	125100	5496210	4600	4600	4600	4600	0
431	20240327	125000	5496210	4600	4600	4600	4600	0
432	20240327	124900	5496210	4600	4600	4600	4600	0
433	20240327	124800	5496210	4600	4600	4600	4600	0
434	20240327	124700	5496210	4600	4600	4600	4600	0
435	20240327	124600	5496210	4600	4600	4600	4600	0
436	20240327	124500	5496210	4600	4600	4600	4600	0
437	20240327	124400	5496210	4600	4600	4600	4600	10
438	20240327	124300	5450210	4600	4600	4600	4600	0
439	20240327	124200	5450210	4600	4600	4600	4600	0
440	20240327	124100	5450210	4600	4600	4600	4600	0
441	20240327	124000	5450210	4600	4600	4600	4600	0
442	20240327	123900	5450210	4600	4600	4600	4600	0
443	20240327	123800	5450210	4600	4600	4600	4600	0
444	20240327	123700	5450210	4600	4600	4600	4600	0
445	20240327	123600	5450210	4600	4600	4600	4600	0
446	20240327	123500	5450210	4600	4600	4600	4600	0
447	20240327	123400	5450210	4600	4600	4600	4600	0
448	20240327	123300	5450210	4600	4600	4600	4600	0
449	20240327	123200	5450210	4600	4600	4600	4600	0
450	20240327	123100	5450210	4600	4600	4600	4600	0
451	20240327	123000	5450210	4600	4600	4600	4600	0
452	20240327	122900	5450210	4600	4600	4600	4600	0
453	20240327	122800	5450210	4600	4600	4600	4600	0
454	20240327	122700	5450210	4600	4600	4600	4600	0
455	20240327	122600	5450210	4600	4600	4600	4600	0
456	20240327	122500	5450210	4600	4600	4600	4600	0
457	20240327	122400	5450210	4600	4600	4600	4600	0
458	20240327	122300	5450210	4600	4600	4600	4600	0
459	20240327	122200	5450210	4600	4600	4600	4600	0
460	20240327	122100	5450210	4600	4600	4600	4600	0
461	20240327	122000	5450210	4600	4600	4600	4600	0
462	20240327	121900	5450210	4600	4600	4600	4600	0
463	20240327	121800	5450210	4600	4600	4600	4600	0
464	20240327	121700	5450210	4600	4600	4600	4600	0
465	20240327	121600	5450210	4600	4600	4600	4600	3
466	20240327	121500	5436410	4600	4600	4600	4600	0
467	20240327	121400	5436410	4600	4600	4600	4600	0
468	20240327	121300	5436410	4600	4600	4600	4600	0
469	20240327	121200	5436410	4600	4600	4600	4600	0
470	20240327	121100	5436410	4600	4600	4600	4600	0
471	20240327	121000	5436410	4600	4600	4600	4600	0
472	20240327	120900	5436410	4600	4600	4600	4600	0
473	20240327	120800	5436410	4600	4600	4600	4600	0
474	20240327	120700	5436410	4600	4600	4600	4600	0
475	20240327	120600	5436410	4600	4600	4600	4600	0
476	20240327	120500	5436410	4600	4600	4600	4600	0
477	20240327	120400	5436410	4600	4600	4600	4600	0
478	20240327	120300	5436410	4600	4600	4600	4600	0
479	20240327	120200	5436410	4600	4600	4600	4600	0
480	20240327	120100	5436410	4600	4600	4600	4600	0
481	20240327	120000	5436410	4600	4600	4600	4600	0
482	20240327	115900	5436410	4600	4600	4600	4600	0
483	20240327	115800	5436410	4600	4600	4600	4600	0
484	20240327	115700	5436410	4600	4600	4600	4600	0
485	20240327	115600	5436410	4600	4600	4600	4600	0
486	20240327	115500	5436410	4600	4600	4600	4600	0
487	20240327	115400	5436410	4600	4600	4600	4600	0
488	20240327	115300	5436410	4600	4600	4600	4600	255
489	20240327	115200	4263410	4600	4600	4600	4600	0
490	20240327	115100	4263410	4600	4600	4600	4600	0
491	20240327	115000	4263410	4600	4600	4600	4600	0
492	20240327	114900	4263410	4600	4600	4600	4600	0
493	20240327	114800	4263410	4600	4600	4600	4600	0
494	20240327	114700	4263410	4600	4600	4600	4600	0
495	20240327	114600	4263410	4600	4600	4600	4600	0
496	20240327	114500	4263410	4600	4600	4600	4600	0
497	20240327	114400	4263410	4600	4600	4600	4600	0
498	20240327	114300	4263410	4600	4600	4600	4600	0
499	20240327	114200	4263410	4600	4600	4600	4600	0
500	20240327	114100	4263410	4600	4600	4600	4600	0
501	20240327	114000	4263410	4600	4600	4600	4600	0
502	20240327	113900	4263410	4600	4600	4600	4600	0
503	20240327	113800	4263410	4600	4600	4600	4600	0
504	20240327	113700	4263410	4600	4600	4600	4600	0
505	20240327	113600	4263410	4600	4600	4600	4600	0
506	20240327	113500	4263410	4600	4600	4600	4600	0
507	20240327	113400	4263410	4600	4600	4600	4600	0
508	20240327	113300	4263410	4600	4600	4600	4600	0
509	20240327	113200	4263410	4600	4600	4600	4600	0
510	20240327	113100	4263410	4600	4600	4600	4600	0
511	20240327	113000	4263410	4600	4600	4600	4600	0
512	20240327	112900	4263410	4600	4600	4600	4600	0
513	20240327	112800	4263410	4600	4600	4600	4600	0
514	20240327	112700	4263410	4600	4600	4600	4600	0
515	20240327	112600	4263410	4600	4600	4600	4600	0
516	20240327	112500	4263410	4600	4600	4600	4600	0
517	20240327	112400	4263410	4600	4600	4600	4600	0
518	20240327	112300	4263410	4600	4600	4600	4600	0
519	20240327	112200	4263410	4600	4600	4600	4600	0
520	20240327	112100	4263410	4600	4600	4600	4600	0
521	20240327	112000	4263410	4600	4600	4600	4600	0
522	20240327	111900	4263410	4600	4600	4600	4600	0
523	20240327	111800	4263410	4600	4600	4600	4600	0
524	20240327	111700	4263410	4600	4600	4600	4600	0
525	20240327	111600	4263410	4600	4600	4600	4600	0
526	20240327	111500	4263410	4600	4600	4600	4600	0
527	20240327	111400	4263410	4600	4600	4600	4600	0
528	20240327	111300	4263410	4600	4600	4600	4600	0
529	20240327	111200	4263410	4600	4600	4600	4600	0
530	20240327	111100	4263410	4600	4600	4600	4600	0
531	20240327	111000	4263410	4600	4600	4600	4600	0
532	20240327	110900	4263410	4600	4600	4600	4600	0
533	20240327	110800	4263410	4600	4600	4600	4600	0
534	20240327	110700	4263410	4600	4600	4600	4600	0
535	20240327	110600	4263410	4600	4600	4600	4600	0
536	20240327	110500	4263410	4600	4600	4600	4600	0
537	20240327	110400	4263410	4600	4600	4600	4600	0
538	20240327	110300	4263410	4600	4600	4600	4600	0
539	20240327	110200	4263410	4600	4600	4600	4600	0
540	20240327	110100	4263410	4600	4600	4600	4600	0
541	20240327	110000	4263410	4600	4600	4600	4600	0
542	20240327	105900	4263410	4600	4600	4600	4600	0
543	20240327	105800	4263410	4600	4600	4600	4600	0
544	20240327	105700	4263410	4600	4600	4600	4600	0
545	20240327	105600	4263410	4600	4600	4600	4600	0
546	20240327	105500	4263410	4600	4600	4600	4600	0
547	20240327	105400	4263410	4600	4600	4600	4600	0
548	20240327	105300	4263410	4600	4600	4600	4600	0
549	20240327	105200	4263410	4600	4600	4600	4600	0
550	20240327	105100	4263410	4600	4600	4600	4600	0
551	20240327	105000	4263410	4600	4600	4600	4600	0
552	20240327	104900	4263410	4600	4600	4600	4600	0
553	20240327	104800	4263410	4600	4600	4600	4600	0
554	20240327	104700	4263410	4600	4600	4600	4600	0
555	20240327	104600	4263410	4600	4600	4600	4600	0
556	20240327	104500	4263410	4600	4600	4600	4600	0
557	20240327	104400	4263410	4600	4600	4600	4600	0
558	20240327	104300	4263410	4600	4600	4600	4600	0
559	20240327	104200	4263410	4600	4600	4600	4600	0
560	20240327	104100	4263410	4600	4600	4600	4600	0
561	20240327	104000	4263410	4600	4600	4600	4600	0
562	20240327	103900	4263410	4600	4600	4600	4600	0
563	20240327	103800	4263410	4600	4600	4600	4600	0
564	20240327	103700	4263410	4600	4600	4600	4600	0
565	20240327	103600	4263410	4600	4600	4600	4600	0
566	20240327	103500	4263410	4600	4600	4600	4600	0
567	20240327	103400	4263410	4600	4600	4600	4600	0
568	20240327	103300	4263410	4600	4600	4600	4600	0
569	20240327	103200	4263410	4600	4600	4600	4600	0
570	20240327	103100	4263410	4600	4600	4600	4600	0
571	20240327	103000	4263410	4600	4600	4600	4600	0
572	20240327	102900	4263410	4600	4600	4600	4600	1
573	20240327	102800	4258810	4595	4595	4595	4595	0
574	20240327	102700	4258810	4595	4595	4595	4595	0
575	20240327	102600	4258810	4595	4595	4595	4595	0
576	20240327	102500	4258810	4595	4595	4595	4595	0
577	20240327	102400	4258810	4595	4595	4595	4595	0
578	20240327	102300	4258810	4595	4595	4595	4595	0
579	20240327	102200	4258810	4595	4595	4595	4595	0
580	20240327	102100	4258810	4595	4595	4595	4595	0
581	20240327	102000	4258810	4595	4595	4595	4595	0
582	20240327	101900	4258810	4595	4595	4595	4595	0
583	20240327	101800	4258810	4595	4595	4595	4595	0
584	20240327	101700	4258810	4595	4595	4595	4595	0
585	20240327	101600	4258810	4595	4595	4595	4595	0
586	20240327	101500	4258810	4595	4595	4595	4595	0
587	20240327	101400	4258810	4595	4595	4595	4595	0
588	20240327	101300	4258810	4595	4595	4595	4595	3
589	20240327	101200	4245025	4590	4590	4590	4590	0
590	20240327	101100	4245025	4590	4590	4590	4590	0
591	20240327	101000	4245025	4590	4590	4590	4590	0
592	20240327	100900	4245025	4590	4590	4590	4590	0
593	20240327	100800	4245025	4590	4590	4590	4590	0
594	20240327	100700	4245025	4590	4590	4590	4590	0
595	20240327	100600	4245025	4590	4590	4590	4590	0
596	20240327	100500	4245025	4590	4590	4590	4590	0
597	20240327	100400	4245025	4590	4590	4590	4590	0
598	20240327	100300	4245025	4590	4590	4590	4590	0
599	20240327	100200	4245025	4590	4590	4590	4590	0
600	20240327	100100	4245025	4590	4590	4590	4590	0
601	20240327	100000	4245025	4590	4590	4590	4590	0
602	20240327	095900	4245025	4590	4590	4590	4590	0
603	20240327	095800	4245025	4590	4590	4590	4590	0
604	20240327	095700	4245025	4590	4590	4590	4590	0
605	20240327	095600	4245025	4590	4590	4590	4590	0
606	20240327	095500	4245025	4590	4590	4590	4590	0
607	20240327	095400	4245025	4590	4590	4590	4590	0
608	20240327	095300	4245025	4590	4590	4590	4590	0
609	20240327	095200	4245025	4590	4590	4590	4590	0
610	20240327	095100	4245025	4590	4590	4590	4590	0
611	20240327	095000	4245025	4590	4590	4590	4590	0
612	20240327	094900	4245025	4590	4590	4590	4590	0
613	20240327	094800	4245025	4590	4590	4590	4590	0
614	20240327	094700	4245025	4590	4590	4590	4590	0
615	20240327	094600	4245025	4590	4590	4590	4590	0
616	20240327	094500	4245025	4590	4590	4590	4590	0
617	20240327	094400	4245025	4590	4590	4590	4590	0
618	20240327	094300	4245025	4590	4590	4590	4590	0
619	20240327	094200	4245025	4590	4590	4590	4590	0
620	20240327	094100	4245025	4590	4590	4590	4590	100
621	20240327	094000	3786025	4595	4595	4595	4595	0
622	20240327	093900	3786025	4595	4595	4595	4595	0
623	20240327	093800	3786025	4595	4595	4595	4595	0
624	20240327	093700	3786025	4595	4595	4595	4595	0
625	20240327	093600	3786025	4595	4595	4595	4595	0
626	20240327	093500	3786025	4595	4595	4595	4595	0
627	20240327	093400	3786025	4595	4595	4595	4595	0
628	20240327	093300	3786025	4595	4595	4595	4595	0
629	20240327	093200	3786025	4595	4595	4595	4595	0
630	20240327	093100	3786025	4595	4590	4595	4590	3
631	20240327	093000	3772250	4590	4590	4590	4590	0
632	20240327	092900	3772250	4590	4590	4590	4590	0
633	20240327	092800	3772250	4590	4590	4590	4590	0
634	20240327	092700	3772250	4590	4590	4590	4590	0
635	20240327	092600	3772250	4590	4590	4590	4590	0
636	20240327	092500	3772250	4590	4590	4590	4590	0
637	20240327	092400	3772250	4590	4590	4590	4590	198
638	20240327	092300	2863430	4595	4595	4595	4595	0
639	20240327	092200	2863430	4595	4595	4595	4595	0
640	20240327	092100	2863430	4595	4595	4595	4595	0
641	20240327	092000	2863430	4595	4595	4595	4595	55
642	20240327	091900	2610705	4595	4595	4595	4595	8
643	20240327	091800	2573945	4595	4595	4595	4595	0
644	20240327	091700	2573945	4595	4595	4595	4595	0
645	20240327	091600	2573945	4595	4595	4595	4595	0
646	20240327	091500	2573945	4595	4595	4595	4595	110
647	20240327	091400	2068495	4595	4595	4595	4595	0
648	20240327	091300	2068495	4595	4595	4595	4595	0
649	20240327	091200	2068495	4595	4595	4595	4595	0
650	20240327	091100	2068495	4595	4595	4595	4595	10
651	20240327	091000	2022545	4595	4595	4595	4595	30
652	20240327	090900	1884695	4595	4595	4595	4595	0
653	20240327	090800	1884695	4595	4595	4595	4595	0
654	20240327	090700	1884695	4595	4595	4595	4595	0
655	20240327	090600	1884695	4595	4595	4595	4595	0
656	20240327	090500	1884695	4595	4595	4595	4595	0
657	20240327	090400	1884695	4595	4595	4595	4595	0
658	20240327	090300	1884695	4595	4595	4595	4595	0
659	20240327	090200	1884695	4595	4595	4595	4595	1
660	20240327	090100	1880100	4595	4595	4595	4595	300
661	20240327	090000	501600	4560	4560	4560	4560	110