KissMeData/400840/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	204500	43634055	2090	2090	2090	2090	33
3	20240328	204400	43634055	2090	2090	2090	2090	0
4	20240328	204300	43634055	2090	2090	2090	2090	0
5	20240328	204200	43634055	2090	2090	2090	2090	0
6	20240328	204100	43634055	2090	2090	2090	2090	0
7	20240328	204000	43634055	2090	2090	2090	2090	0
8	20240328	203900	43634055	2090	2090	2090	2090	0
9	20240328	203800	43634055	2090	2090	2090	2090	0
10	20240328	203700	43634055	2090	2090	2090	2090	0
11	20240328	203600	43634055	2090	2090	2090	2090	0
12	20240328	203500	43634055	2090	2090	2090	2090	0
13	20240328	203400	43634055	2090	2090	2090	2090	0
14	20240328	203300	43634055	2090	2090	2090	2090	0
15	20240328	203200	43634055	2090	2090	2090	2090	0
16	20240328	203100	43634055	2090	2090	2090	2090	0
17	20240328	203000	43634055	2090	2090	2090	2090	0
18	20240328	202900	43634055	2090	2090	2090	2090	0
19	20240328	202800	43634055	2090	2090	2090	2090	0
20	20240328	202700	43634055	2090	2090	2090	2090	0
21	20240328	202600	43634055	2090	2090	2090	2090	0
22	20240328	202500	43634055	2090	2090	2090	2090	0
23	20240328	202400	43634055	2090	2090	2090	2090	0
24	20240328	202300	43634055	2090	2090	2090	2090	0
25	20240328	202200	43634055	2090	2090	2090	2090	0
26	20240328	202100	43634055	2090	2090	2090	2090	0
27	20240328	202000	43634055	2090	2090	2090	2090	0
28	20240328	201900	43634055	2090	2090	2090	2090	0
29	20240328	201800	43634055	2090	2090	2090	2090	0
30	20240328	201700	43634055	2090	2090	2090	2090	0
31	20240328	201600	43634055	2090	2090	2090	2090	0
32	20240328	201500	43634055	2090	2090	2090	2090	33
33	20240328	201400	43634055	2090	2090	2090	2090	0
34	20240328	201300	43634055	2090	2090	2090	2090	0
35	20240328	201200	43634055	2090	2090	2090	2090	0
36	20240328	201100	43634055	2090	2090	2090	2090	0
37	20240328	201000	43634055	2090	2090	2090	2090	0
38	20240328	200900	43634055	2090	2090	2090	2090	0
39	20240328	200800	43634055	2090	2090	2090	2090	0
40	20240328	200700	43634055	2090	2090	2090	2090	0
41	20240328	200600	43634055	2090	2090	2090	2090	0
42	20240328	200500	43634055	2090	2090	2090	2090	0
43	20240328	200400	43634055	2090	2090	2090	2090	0
44	20240328	200300	43634055	2090	2090	2090	2090	0
45	20240328	200200	43634055	2090	2090	2090	2090	0
46	20240328	200100	43634055	2090	2090	2090	2090	0
47	20240328	200000	43634055	2090	2090	2090	2090	0
48	20240328	195900	43634055	2090	2090	2090	2090	0
49	20240328	195800	43634055	2090	2090	2090	2090	0
50	20240328	195700	43634055	2090	2090	2090	2090	0
51	20240328	195600	43634055	2090	2090	2090	2090	0
52	20240328	195500	43634055	2090	2090	2090	2090	0
53	20240328	195400	43634055	2090	2090	2090	2090	0
54	20240328	195300	43634055	2090	2090	2090	2090	0
55	20240328	195200	43634055	2090	2090	2090	2090	0
56	20240328	195100	43634055	2090	2090	2090	2090	0
57	20240328	195000	43634055	2090	2090	2090	2090	0
58	20240328	194900	43634055	2090	2090	2090	2090	0
59	20240328	194800	43634055	2090	2090	2090	2090	0
60	20240328	194700	43634055	2090	2090	2090	2090	0
61	20240328	194600	43634055	2090	2090	2090	2090	0
62	20240328	194500	43634055	2090	2090	2090	2090	33
63	20240328	194400	43634055	2090	2090	2090	2090	0
64	20240328	194300	43634055	2090	2090	2090	2090	0
65	20240328	194200	43634055	2090	2090	2090	2090	0
66	20240328	194100	43634055	2090	2090	2090	2090	0
67	20240328	194000	43634055	2090	2090	2090	2090	0
68	20240328	193900	43634055	2090	2090	2090	2090	0
69	20240328	193800	43634055	2090	2090	2090	2090	0
70	20240328	193700	43634055	2090	2090	2090	2090	0
71	20240328	193600	43634055	2090	2090	2090	2090	0
72	20240328	193500	43634055	2090	2090	2090	2090	0
73	20240328	193400	43634055	2090	2090	2090	2090	0
74	20240328	193300	43634055	2090	2090	2090	2090	0
75	20240328	193200	43634055	2090	2090	2090	2090	0
76	20240328	193100	43634055	2090	2090	2090	2090	0
77	20240328	193000	43634055	2090	2090	2090	2090	0
78	20240328	192900	43634055	2090	2090	2090	2090	0
79	20240328	192800	43634055	2090	2090	2090	2090	0
80	20240328	192700	43634055	2090	2090	2090	2090	0
81	20240328	192600	43634055	2090	2090	2090	2090	0
82	20240328	192500	43634055	2090	2090	2090	2090	0
83	20240328	192400	43634055	2090	2090	2090	2090	0
84	20240328	192300	43634055	2090	2090	2090	2090	0
85	20240328	192200	43634055	2090	2090	2090	2090	0
86	20240328	192100	43634055	2090	2090	2090	2090	0
87	20240328	192000	43634055	2090	2090	2090	2090	0
88	20240328	191900	43634055	2090	2090	2090	2090	0
89	20240328	191800	43634055	2090	2090	2090	2090	0
90	20240328	191700	43634055	2090	2090	2090	2090	0
91	20240328	191600	43634055	2090	2090	2090	2090	0
92	20240328	191500	43634055	2090	2090	2090	2090	33
93	20240328	191400	43634055	2090	2090	2090	2090	0
94	20240328	191300	43634055	2090	2090	2090	2090	0
95	20240328	191200	43634055	2090	2090	2090	2090	0
96	20240328	191100	43634055	2090	2090	2090	2090	0
97	20240328	191000	43634055	2090	2090	2090	2090	0
98	20240328	190900	43634055	2090	2090	2090	2090	0
99	20240328	190800	43634055	2090	2090	2090	2090	0
100	20240328	190700	43634055	2090	2090	2090	2090	0
101	20240328	190600	43634055	2090	2090	2090	2090	0
102	20240328	190500	43634055	2090	2090	2090	2090	0
103	20240328	190400	43634055	2090	2090	2090	2090	0
104	20240328	190300	43634055	2090	2090	2090	2090	0
105	20240328	190200	43634055	2090	2090	2090	2090	0
106	20240328	190100	43634055	2090	2090	2090	2090	0
107	20240328	190000	43634055	2090	2090	2090	2090	0
108	20240328	185900	43634055	2090	2090	2090	2090	0
109	20240328	185800	43634055	2090	2090	2090	2090	0
110	20240328	185700	43634055	2090	2090	2090	2090	0
111	20240328	185600	43634055	2090	2090	2090	2090	0
112	20240328	185500	43634055	2090	2090	2090	2090	0
113	20240328	185400	43634055	2090	2090	2090	2090	0
114	20240328	185300	43634055	2090	2090	2090	2090	0
115	20240328	185200	43634055	2090	2090	2090	2090	0
116	20240328	185100	43634055	2090	2090	2090	2090	0
117	20240328	185000	43634055	2090	2090	2090	2090	0
118	20240328	184900	43634055	2090	2090	2090	2090	0
119	20240328	184800	43634055	2090	2090	2090	2090	0
120	20240328	184700	43634055	2090	2090	2090	2090	0
121	20240328	184600	43634055	2090	2090	2090	2090	0
122	20240328	184500	43634055	2090	2090	2090	2090	33
123	20240328	184400	43634055	2090	2090	2090	2090	0
124	20240328	184300	43634055	2090	2090	2090	2090	0
125	20240328	184200	43634055	2090	2090	2090	2090	0
126	20240328	184100	43634055	2090	2090	2090	2090	0
127	20240328	184000	43634055	2090	2090	2090	2090	0
128	20240328	183900	43634055	2090	2090	2090	2090	0
129	20240328	183800	43634055	2090	2090	2090	2090	0
130	20240328	183700	43634055	2090	2090	2090	2090	0
131	20240328	183600	43634055	2090	2090	2090	2090	0
132	20240328	183500	43634055	2090	2090	2090	2090	0
133	20240328	183400	43634055	2090	2090	2090	2090	0
134	20240328	183300	43634055	2090	2090	2090	2090	0
135	20240328	183200	43634055	2090	2090	2090	2090	0
136	20240328	183100	43634055	2090	2090	2090	2090	0
137	20240328	183000	43634055	2090	2090	2090	2090	0
138	20240328	182900	43634055	2090	2090	2090	2090	0
139	20240328	182800	43634055	2090	2090	2090	2090	0
140	20240328	182700	43634055	2090	2090	2090	2090	0
141	20240328	182600	43634055	2090	2090	2090	2090	0
142	20240328	182500	43634055	2090	2090	2090	2090	0
143	20240328	182400	43634055	2090	2090	2090	2090	0
144	20240328	182300	43634055	2090	2090	2090	2090	0
145	20240328	182200	43634055	2090	2090	2090	2090	0
146	20240328	182100	43634055	2090	2090	2090	2090	0
147	20240328	182000	43634055	2090	2090	2090	2090	0
148	20240328	181900	43634055	2090	2090	2090	2090	0
149	20240328	181800	43634055	2090	2090	2090	2090	0
150	20240328	181700	43634055	2090	2090	2090	2090	0
151	20240328	181600	43634055	2090	2090	2090	2090	0
152	20240328	181500	43634055	2090	2090	2090	2090	33
153	20240328	181400	43634055	2090	2090	2090	2090	0
154	20240328	181300	43634055	2090	2090	2090	2090	0
155	20240328	181200	43634055	2090	2090	2090	2090	0
156	20240328	181100	43634055	2090	2090	2090	2090	0
157	20240328	181000	43634055	2090	2090	2090	2090	0
158	20240328	180900	43634055	2090	2090	2090	2090	0
159	20240328	180800	43634055	2090	2090	2090	2090	0
160	20240328	180700	43634055	2090	2090	2090	2090	0
161	20240328	180600	43634055	2090	2090	2090	2090	0
162	20240328	180500	43634055	2090	2090	2090	2090	0
163	20240328	180400	43634055	2090	2090	2090	2090	0
164	20240328	180300	43634055	2090	2090	2090	2090	0
165	20240328	180200	43634055	2090	2090	2090	2090	0
166	20240328	180100	43634055	2090	2090	2090	2090	0
167	20240328	180000	43634055	2090	2090	2090	2090	0
168	20240328	175900	43634055	2090	2090	2090	2090	0
169	20240328	175800	43634055	2090	2090	2090	2090	0
170	20240328	175700	43634055	2090	2090	2090	2090	0
171	20240328	175600	43634055	2090	2090	2090	2090	0
172	20240328	175500	43634055	2090	2090	2090	2090	0
173	20240328	175400	43634055	2090	2090	2090	2090	0
174	20240328	175300	43634055	2090	2090	2090	2090	0
175	20240328	175200	43634055	2090	2090	2090	2090	0
176	20240328	175100	43634055	2090	2090	2090	2090	0
177	20240328	175000	43634055	2090	2090	2090	2090	0
178	20240328	174900	43634055	2090	2090	2090	2090	0
179	20240328	174800	43634055	2090	2090	2090	2090	0
180	20240328	174700	43634055	2090	2090	2090	2090	0
181	20240328	174600	43634055	2090	2090	2090	2090	0
182	20240328	174500	43634055	2090	2090	2090	2090	33
183	20240328	174400	43634055	2090	2090	2090	2090	0
184	20240328	174300	43634055	2090	2090	2090	2090	0
185	20240328	174200	43634055	2090	2090	2090	2090	0
186	20240328	174100	43634055	2090	2090	2090	2090	0
187	20240328	174000	43634055	2090	2090	2090	2090	0
188	20240328	173900	43634055	2090	2090	2090	2090	0
189	20240328	173800	43634055	2090	2090	2090	2090	0
190	20240328	173700	43634055	2090	2090	2090	2090	0
191	20240328	173600	43634055	2090	2090	2090	2090	0
192	20240328	173500	43634055	2090	2090	2090	2090	0
193	20240328	173400	43634055	2090	2090	2090	2090	0
194	20240328	173300	43634055	2090	2090	2090	2090	0
195	20240328	173200	43634055	2090	2090	2090	2090	0
196	20240328	173100	43634055	2090	2090	2090	2090	0
197	20240328	173000	43634055	2090	2090	2090	2090	0
198	20240328	172900	43634055	2090	2090	2090	2090	0
199	20240328	172800	43634055	2090	2090	2090	2090	0
200	20240328	172700	43634055	2090	2090	2090	2090	0
201	20240328	172600	43634055	2090	2090	2090	2090	0
202	20240328	172500	43634055	2090	2090	2090	2090	0
203	20240328	172400	43634055	2090	2090	2090	2090	0
204	20240328	172300	43634055	2090	2090	2090	2090	0
205	20240328	172200	43634055	2090	2090	2090	2090	0
206	20240328	172100	43634055	2090	2090	2090	2090	0
207	20240328	172000	43634055	2090	2090	2090	2090	0
208	20240328	171900	43634055	2090	2090	2090	2090	0
209	20240328	171800	43634055	2090	2090	2090	2090	0
210	20240328	171700	43634055	2090	2090	2090	2090	0
211	20240328	171600	43634055	2090	2090	2090	2090	0
212	20240328	171500	43634055	2090	2090	2090	2090	33
213	20240328	171400	43634055	2090	2090	2090	2090	0
214	20240328	171300	43634055	2090	2090	2090	2090	0
215	20240328	171200	43634055	2090	2090	2090	2090	0
216	20240328	171100	43634055	2090	2090	2090	2090	0
217	20240328	171000	43634055	2090	2090	2090	2090	0
218	20240328	170900	43634055	2090	2090	2090	2090	0
219	20240328	170800	43634055	2090	2090	2090	2090	0
220	20240328	170700	43634055	2090	2090	2090	2090	0
221	20240328	170600	43634055	2090	2090	2090	2090	0
222	20240328	170500	43634055	2090	2090	2090	2090	0
223	20240328	170400	43634055	2090	2090	2090	2090	0
224	20240328	170300	43634055	2090	2090	2090	2090	0
225	20240328	170200	43634055	2090	2090	2090	2090	0
226	20240328	170100	43634055	2090	2090	2090	2090	0
227	20240328	170000	43634055	2090	2090	2090	2090	0
228	20240328	165900	43634055	2090	2090	2090	2090	0
229	20240328	165800	43634055	2090	2090	2090	2090	0
230	20240328	165700	43634055	2090	2090	2090	2090	0
231	20240328	165600	43634055	2090	2090	2090	2090	0
232	20240328	165500	43634055	2090	2090	2090	2090	0
233	20240328	165400	43634055	2090	2090	2090	2090	0
234	20240328	165300	43634055	2090	2090	2090	2090	0
235	20240328	165200	43634055	2090	2090	2090	2090	0
236	20240328	165100	43634055	2090	2090	2090	2090	0
237	20240328	165000	43634055	2090	2090	2090	2090	0
238	20240328	164900	43634055	2090	2090	2090	2090	0
239	20240328	164800	43634055	2090	2090	2090	2090	0
240	20240328	164700	43634055	2090	2090	2090	2090	0
241	20240328	164600	43634055	2090	2090	2090	2090	0
242	20240328	164500	43634055	2090	2090	2090	2090	33
243	20240328	164400	43634055	2090	2090	2090	2090	0
244	20240328	164300	43634055	2090	2090	2090	2090	0
245	20240328	164200	43634055	2090	2090	2090	2090	0
246	20240328	164100	43634055	2090	2090	2090	2090	0
247	20240328	164000	43634055	2090	2090	2090	2090	0
248	20240328	163900	43634055	2090	2090	2090	2090	0
249	20240328	163800	43634055	2090	2090	2090	2090	0
250	20240328	163700	43634055	2090	2090	2090	2090	0
251	20240328	163600	43634055	2090	2090	2090	2090	0
252	20240328	163500	43634055	2090	2090	2090	2090	0
253	20240328	163400	43634055	2090	2090	2090	2090	0
254	20240328	163300	43634055	2090	2090	2090	2090	0
255	20240328	163200	43634055	2090	2090	2090	2090	0
256	20240328	163100	43634055	2090	2090	2090	2090	0
257	20240328	163000	43634055	2090	2090	2090	2090	0
258	20240328	162900	43634055	2090	2090	2090	2090	0
259	20240328	162800	43634055	2090	2090	2090	2090	0
260	20240328	162700	43634055	2090	2090	2090	2090	0
261	20240328	162600	43634055	2090	2090	2090	2090	0
262	20240328	162500	43634055	2090	2090	2090	2090	0
263	20240328	162400	43634055	2090	2090	2090	2090	0
264	20240328	162300	43634055	2090	2090	2090	2090	0
265	20240328	162200	43634055	2090	2090	2090	2090	0
266	20240328	162100	43634055	2090	2090	2090	2090	0
267	20240328	162000	43634055	2090	2090	2090	2090	0
268	20240328	161900	43634055	2090	2090	2090	2090	0
269	20240328	161800	43634055	2090	2090	2090	2090	0
270	20240328	161700	43634055	2090	2090	2090	2090	0
271	20240328	161600	43634055	2090	2090	2090	2090	0
272	20240328	161500	43634055	2090	2090	2090	2090	33
273	20240328	161400	43634055	2090	2090	2090	2090	0
274	20240328	161300	43634055	2090	2090	2090	2090	0
275	20240328	161200	43634055	2090	2090	2090	2090	0
276	20240328	161100	43634055	2090	2090	2090	2090	0
277	20240328	161000	43634055	2090	2090	2090	2090	0
278	20240328	160900	43634055	2090	2090	2090	2090	0
279	20240328	160800	43634055	2090	2090	2090	2090	0
280	20240328	160700	43634055	2090	2090	2090	2090	0
281	20240328	160600	43634055	2090	2090	2090	2090	0
282	20240328	160500	43634055	2090	2090	2090	2090	0
283	20240328	160400	43634055	2090	2090	2090	2090	0
284	20240328	160300	43634055	2090	2090	2090	2090	0
285	20240328	160200	43634055	2090	2090	2090	2090	0
286	20240328	160100	43634055	2090	2090	2090	2090	0
287	20240328	160000	43634055	2090	2090	2090	2090	0
288	20240328	155900	43634055	2090	2090	2090	2090	0
289	20240328	155800	43634055	2090	2090	2090	2090	0
290	20240328	155700	43634055	2090	2090	2090	2090	0
291	20240328	155600	43634055	2090	2090	2090	2090	0
292	20240328	155500	43634055	2090	2090	2090	2090	0
293	20240328	155400	43634055	2090	2090	2090	2090	0
294	20240328	155300	43634055	2090	2090	2090	2090	0
295	20240328	155200	43634055	2090	2090	2090	2090	0
296	20240328	155100	43634055	2090	2090	2090	2090	0
297	20240328	155000	43634055	2090	2090	2090	2090	0
298	20240328	154900	43634055	2090	2090	2090	2090	0
299	20240328	154800	43634055	2090	2090	2090	2090	0
300	20240328	154700	43634055	2090	2090	2090	2090	0
301	20240328	154600	43634055	2090	2090	2090	2090	0
302	20240328	154500	43634055	2090	2090	2090	2090	33
303	20240328	154400	43634055	2090	2090	2090	2090	0
304	20240328	154300	43634055	2090	2090	2090	2090	0
305	20240328	154200	43634055	2090	2090	2090	2090	0
306	20240328	154100	43634055	2090	2090	2090	2090	0
307	20240328	154000	43634055	2090	2090	2090	2090	0
308	20240328	153900	43634055	2090	2090	2090	2090	0
309	20240328	153800	43634055	2090	2090	2090	2090	0
310	20240328	153700	43634055	2090	2090	2090	2090	0
311	20240328	153600	43634055	2090	2090	2090	2090	0
312	20240328	153500	43634055	2090	2090	2090	2090	0
313	20240328	153400	43634055	2090	2090	2090	2090	0
314	20240328	153300	43634055	2090	2090	2090	2090	0
315	20240328	153200	43634055	2090	2090	2090	2090	0
316	20240328	153100	43634055	2090	2090	2090	2090	0
317	20240328	153000	43634055	2090	2090	2090	2090	0
318	20240328	152900	43634055	2090	2090	2090	2090	0
319	20240328	152800	43634055	2090	2090	2090	2090	0
320	20240328	152700	43634055	2090	2090	2090	2090	0
321	20240328	152600	43634055	2090	2090	2090	2090	0
322	20240328	152500	43634055	2090	2090	2090	2090	0
323	20240328	152400	43634055	2090	2090	2090	2090	0
324	20240328	152300	43634055	2090	2090	2090	2090	0
325	20240328	152200	43634055	2090	2090	2090	2090	0
326	20240328	152100	43634055	2090	2090	2090	2090	0
327	20240328	152000	43634055	2090	2090	2090	2090	0
328	20240328	151900	43634055	2090	2090	2090	2090	0
329	20240328	151800	43634055	2090	2090	2090	2090	33
330	20240328	151700	43565085	2090	2090	2090	2090	0
331	20240328	151600	43565085	2090	2090	2090	2090	0
332	20240328	151500	43565085	2090	2090	2090	2090	0
333	20240328	151400	43565085	2090	2090	2090	2090	0
334	20240328	151300	43565085	2090	2090	2090	2090	0
335	20240328	151200	43565085	2090	2090	2090	2090	0
336	20240328	151100	43565085	2090	2090	2090	2090	0
337	20240328	151000	43565085	2090	2090	2090	2090	12
338	20240328	150900	43540005	2085	2085	2085	2085	34
339	20240328	150800	43469115	2090	2085	2090	2085	39
340	20240328	150700	43387775	2085	2085	2085	2085	34
341	20240328	150600	43316885	2085	2085	2085	2085	0
342	20240328	150500	43316885	2085	2085	2085	2085	36
343	20240328	150400	43241825	2085	2085	2085	2085	32
344	20240328	150300	43175105	2085	2085	2085	2085	35
345	20240328	150200	43102130	2085	2085	2085	2085	0
346	20240328	150100	43102130	2085	2085	2085	2085	33
347	20240328	150000	43033325	2085	2085	2085	2085	35
348	20240328	145900	42960350	2085	2085	2085	2085	33
349	20240328	145800	42891545	2085	2085	2085	2085	0
350	20240328	145700	42891545	2085	2085	2085	2085	35
351	20240328	145600	42818570	2085	2085	2085	2085	33
352	20240328	145500	42749765	2085	2085	2085	2085	36
353	20240328	145400	42674705	2085	2085	2085	2085	0
354	20240328	145300	42674705	2085	2085	2085	2085	32
355	20240328	145200	42607985	2085	2085	2085	2085	36
356	20240328	145100	42532925	2085	2085	2085	2085	32
357	20240328	145000	42466205	2085	2085	2085	2085	49
358	20240328	144900	42364040	2085	2085	2085	2085	34
359	20240328	144800	42293150	2085	2085	2085	2085	34
360	20240328	144700	42222260	2085	2085	2085	2085	37
361	20240328	144600	42145115	2085	2085	2085	2085	0
362	20240328	144500	42145115	2085	2085	2085	2085	31
363	20240328	144400	42080480	2085	2085	2085	2085	34
364	20240328	144300	42009590	2085	2085	2085	2085	34
365	20240328	144200	41938700	2085	2085	2085	2085	0
366	20240328	144100	41938700	2085	2085	2085	2085	36
367	20240328	144000	41863640	2085	2085	2085	2085	32
368	20240328	143900	41796920	2085	2085	2085	2085	36
369	20240328	143800	41721860	2085	2085	2085	2085	0
370	20240328	143700	41721860	2085	2085	2085	2085	32
371	20240328	143600	41655140	2085	2085	2085	2085	35
372	20240328	143500	41582165	2085	2085	2085	2085	33
373	20240328	143400	41513360	2085	2085	2085	2085	0
374	20240328	143300	41513360	2085	2085	2085	2085	34
375	20240328	143200	41442470	2085	2085	2085	2085	34
376	20240328	143100	41371580	2085	2085	2085	2085	35
377	20240328	143000	41298605	2085	2085	2085	2085	0
378	20240328	142900	41298605	2085	2085	2085	2085	33
379	20240328	142800	41229800	2085	2085	2085	2085	34
380	20240328	142700	41158910	2085	2085	2085	2085	34
381	20240328	142600	41088020	2085	2085	2085	2085	0
382	20240328	142500	41088020	2085	2085	2085	2085	36
383	20240328	142400	41012960	2085	2085	2085	2085	32
384	20240328	142300	40946240	2085	2085	2085	2085	34
385	20240328	142200	40875350	2085	2085	2085	2085	0
386	20240328	142100	40875350	2085	2085	2085	2085	34
387	20240328	142000	40804460	2085	2085	2085	2085	37
388	20240328	141900	40727315	2085	2085	2085	2085	31
389	20240328	141800	40662680	2085	2085	2085	2085	0
390	20240328	141700	40662680	2085	2085	2085	2085	36
391	20240328	141600	40587620	2085	2085	2085	2085	32
392	20240328	141500	40520900	2085	2085	2085	2085	4035
393	20240328	141400	32107925	2085	2085	2085	2085	0
394	20240328	141300	32107925	2085	2085	2085	2085	33
395	20240328	141200	32039120	2085	2085	2085	2085	35
396	20240328	141100	31966145	2085	2085	2085	2085	33
397	20240328	141000	31897340	2085	2085	2085	2085	0
398	20240328	140900	31897340	2085	2085	2085	2085	34
399	20240328	140800	31826450	2085	2085	2085	2085	34
400	20240328	140700	31755560	2085	2085	2085	2085	37
401	20240328	140600	31678415	2085	2085	2085	2085	0
402	20240328	140500	31678415	2085	2085	2085	2085	31
403	20240328	140400	31613780	2085	2085	2085	2085	35
404	20240328	140300	31540805	2085	2085	2085	2085	33
405	20240328	140200	31472000	2085	2085	2085	2085	0
406	20240328	140100	31472000	2085	2085	2085	2085	37
407	20240328	140000	31394855	2085	2085	2085	2085	31
408	20240328	135900	31330220	2085	2085	2085	2085	34
409	20240328	135800	31259330	2085	2085	2085	2085	0
410	20240328	135700	31259330	2085	2085	2085	2085	34
411	20240328	135600	31188440	2085	2085	2085	2085	35
412	20240328	135500	31115465	2085	2085	2085	2085	33
413	20240328	135400	31046660	2085	2085	2085	2085	0
414	20240328	135300	31046660	2085	2085	2085	2085	36
415	20240328	135200	30971600	2085	2085	2085	2085	32
416	20240328	135100	30904880	2085	2085	2085	2085	35
417	20240328	135000	30831905	2085	2085	2085	2085	0
418	20240328	134900	30831905	2085	2085	2085	2085	33
419	20240328	134800	30763100	2085	2085	2085	2085	34
420	20240328	134700	30692210	2085	2085	2085	2085	34
421	20240328	134600	30621320	2085	2085	2085	2085	0
422	20240328	134500	30621320	2085	2085	2085	2085	36
423	20240328	134400	30546260	2085	2085	2085	2085	32
424	20240328	134300	30479540	2085	2085	2085	2085	35
425	20240328	134200	30406565	2085	2085	2085	2085	0
426	20240328	134100	30406565	2085	2085	2085	2085	33
427	20240328	134000	30337760	2085	2085	2085	2085	35
428	20240328	133900	30264785	2085	2085	2085	2085	33
429	20240328	133800	30195980	2085	2085	2085	2085	0
430	20240328	133700	30195980	2085	2085	2085	2085	35
431	20240328	133600	30123005	2085	2085	2085	2085	33
432	20240328	133500	30054200	2085	2085	2085	2085	37
433	20240328	133400	29977055	2085	2085	2085	2085	0
434	20240328	133300	29977055	2085	2085	2085	2085	31
435	20240328	133200	29912420	2085	2085	2085	2085	36
436	20240328	133100	29837360	2085	2085	2085	2085	32
437	20240328	133000	29770640	2085	2085	2085	2085	0
438	20240328	132900	29770640	2085	2085	2085	2085	3037
439	20240328	132800	23438495	2085	2085	2085	2085	31
440	20240328	132700	23373860	2085	2085	2085	2085	37
441	20240328	132600	23296715	2085	2085	2085	2085	0
442	20240328	132500	23296715	2085	2085	2085	2085	31
443	20240328	132400	23232080	2090	2090	2090	2090	1497
444	20240328	132300	20103350	2090	2090	2090	2090	32
445	20240328	132200	20036470	2090	2090	2090	2090	0
446	20240328	132100	20036470	2090	2090	2090	2090	34
447	20240328	132000	19965410	2090	2090	2090	2090	34
448	20240328	131900	19894350	2090	2090	2090	2090	37
449	20240328	131800	19817020	2090	2090	2090	2090	190
450	20240328	131700	19419920	2090	2090	2090	2090	31
451	20240328	131600	19355130	2090	2090	2090	2090	35
452	20240328	131500	19281980	2090	2090	2090	2090	33
453	20240328	131400	19213010	2090	2090	2090	2090	0
454	20240328	131300	19213010	2090	2090	2090	2090	37
455	20240328	131200	19135680	2090	2090	2090	2090	31
456	20240328	131100	19070890	2090	2090	2090	2090	34
457	20240328	131000	18999830	2090	2090	2090	2090	0
458	20240328	130900	18999830	2090	2090	2090	2090	34
459	20240328	130800	18928770	2090	2090	2090	2090	35
460	20240328	130700	18855620	2090	2090	2090	2090	33
461	20240328	130600	18786650	2090	2090	2090	2090	0
462	20240328	130500	18786650	2090	2090	2090	2090	35
463	20240328	130400	18713500	2090	2090	2090	2090	33
464	20240328	130300	18644530	2090	2090	2090	2090	36
465	20240328	130200	18569290	2090	2090	2090	2090	0
466	20240328	130100	18569290	2090	2090	2090	2090	32
467	20240328	130000	18502410	2090	2090	2090	2090	35
468	20240328	125900	18429260	2090	2090	2090	2090	33
469	20240328	125800	18360290	2090	2090	2090	2090	0
470	20240328	125700	18360290	2090	2090	2090	2090	34
471	20240328	125600	18289230	2090	2090	2090	2090	0
472	20240328	125500	18289230	2090	2090	2090	2090	0
473	20240328	125400	18289230	2090	2090	2090	2090	0
474	20240328	125300	18289230	2090	2090	2090	2090	0
475	20240328	125200	18289230	2090	2090	2090	2090	0
476	20240328	125100	18289230	2090	2090	2090	2090	0
477	20240328	125000	18289230	2090	2090	2090	2090	0
478	20240328	124900	18289230	2090	2090	2090	2090	0
479	20240328	124800	18289230	2090	2090	2090	2090	0
480	20240328	124700	18289230	2090	2090	2090	2090	0
481	20240328	124600	18289230	2090	2090	2090	2090	0
482	20240328	124500	18289230	2090	2090	2090	2090	0
483	20240328	124400	18289230	2090	2090	2090	2090	0
484	20240328	124300	18289230	2090	2090	2090	2090	0
485	20240328	124200	18289230	2090	2090	2090	2090	0
486	20240328	124100	18289230	2090	2090	2090	2090	0
487	20240328	124000	18289230	2090	2090	2090	2090	0
488	20240328	123900	18289230	2090	2090	2090	2090	0
489	20240328	123800	18289230	2090	2090	2090	2090	0
490	20240328	123700	18289230	2090	2090	2090	2090	0
491	20240328	123600	18289230	2090	2090	2090	2090	0
492	20240328	123500	18289230	2090	2090	2090	2090	0
493	20240328	123400	18289230	2090	2090	2090	2090	0
494	20240328	123300	18289230	2090	2090	2090	2090	0
495	20240328	123200	18289230	2090	2090	2090	2090	0
496	20240328	123100	18289230	2090	2090	2090	2090	0
497	20240328	123000	18289230	2090	2090	2090	2090	0
498	20240328	122900	18289230	2090	2090	2090	2090	0
499	20240328	122800	18289230	2090	2090	2090	2090	0
500	20240328	122700	18289230	2090	2090	2090	2090	0
501	20240328	122600	18289230	2090	2090	2090	2090	0
502	20240328	122500	18289230	2090	2090	2090	2090	0
503	20240328	122400	18289230	2090	2090	2090	2090	0
504	20240328	122300	18289230	2090	2090	2090	2090	0
505	20240328	122200	18289230	2090	2090	2090	2090	0
506	20240328	122100	18289230	2090	2090	2090	2090	0
507	20240328	122000	18289230	2090	2090	2090	2090	0
508	20240328	121900	18289230	2090	2090	2090	2090	0
509	20240328	121800	18289230	2090	2090	2090	2090	0
510	20240328	121700	18289230	2090	2090	2090	2090	0
511	20240328	121600	18289230	2090	2090	2090	2090	0
512	20240328	121500	18289230	2090	2090	2090	2090	0
513	20240328	121400	18289230	2090	2090	2090	2090	0
514	20240328	121300	18289230	2090	2090	2090	2090	0
515	20240328	121200	18289230	2090	2090	2090	2090	0
516	20240328	121100	18289230	2090	2090	2090	2090	0
517	20240328	121000	18289230	2090	2090	2090	2090	0
518	20240328	120900	18289230	2090	2090	2090	2090	0
519	20240328	120800	18289230	2090	2090	2090	2090	0
520	20240328	120700	18289230	2090	2090	2090	2090	0
521	20240328	120600	18289230	2090	2090	2090	2090	0
522	20240328	120500	18289230	2090	2090	2090	2090	0
523	20240328	120400	18289230	2090	2090	2090	2090	0
524	20240328	120300	18289230	2090	2090	2090	2090	0
525	20240328	120200	18289230	2090	2090	2090	2090	0
526	20240328	120100	18289230	2090	2090	2090	2090	0
527	20240328	120000	18289230	2090	2090	2090	2090	0
528	20240328	115900	18289230	2090	2090	2090	2090	0
529	20240328	115800	18289230	2090	2090	2090	2090	0
530	20240328	115700	18289230	2090	2090	2090	2090	0
531	20240328	115600	18289230	2090	2090	2090	2090	0
532	20240328	115500	18289230	2090	2090	2090	2090	0
533	20240328	115400	18289230	2090	2090	2090	2090	0
534	20240328	115300	18289230	2090	2090	2090	2090	0
535	20240328	115200	18289230	2090	2090	2090	2090	0
536	20240328	115100	18289230	2090	2090	2090	2090	0
537	20240328	115000	18289230	2090	2090	2090	2090	0
538	20240328	114900	18289230	2090	2090	2090	2090	0
539	20240328	114800	18289230	2090	2090	2090	2090	0
540	20240328	114700	18289230	2090	2090	2090	2090	0
541	20240328	114600	18289230	2090	2090	2090	2090	0
542	20240328	114500	18289230	2090	2090	2090	2090	0
543	20240328	114400	18289230	2090	2090	2090	2090	0
544	20240328	114300	18289230	2090	2090	2090	2090	0
545	20240328	114200	18289230	2090	2090	2090	2090	0
546	20240328	114100	18289230	2090	2090	2090	2090	0
547	20240328	114000	18289230	2090	2090	2090	2090	0
548	20240328	113900	18289230	2090	2090	2090	2090	0
549	20240328	113800	18289230	2090	2090	2090	2090	0
550	20240328	113700	18289230	2090	2090	2090	2090	0
551	20240328	113600	18289230	2090	2090	2090	2090	0
552	20240328	113500	18289230	2090	2090	2090	2090	0
553	20240328	113400	18289230	2090	2090	2090	2090	0
554	20240328	113300	18289230	2090	2090	2090	2090	0
555	20240328	113200	18289230	2090	2090	2090	2090	0
556	20240328	113100	18289230	2090	2090	2090	2090	0
557	20240328	113000	18289230	2090	2090	2090	2090	0
558	20240328	112900	18289230	2090	2090	2090	2090	0
559	20240328	112800	18289230	2090	2090	2090	2090	0
560	20240328	112700	18289230	2090	2090	2090	2090	0
561	20240328	112600	18289230	2090	2090	2090	2090	0
562	20240328	112500	18289230	2090	2090	2090	2090	0
563	20240328	112400	18289230	2090	2090	2090	2090	0
564	20240328	112300	18289230	2090	2090	2090	2090	0
565	20240328	112200	18289230	2090	2090	2090	2090	0
566	20240328	112100	18289230	2090	2090	2090	2090	0
567	20240328	112000	18289230	2090	2090	2090	2090	0
568	20240328	111900	18289230	2090	2090	2090	2090	0
569	20240328	111800	18289230	2090	2090	2090	2090	0
570	20240328	111700	18289230	2090	2090	2090	2090	0
571	20240328	111600	18289230	2090	2090	2090	2090	0
572	20240328	111500	18289230	2090	2090	2090	2090	0
573	20240328	111400	18289230	2090	2090	2090	2090	0
574	20240328	111300	18289230	2090	2090	2090	2090	0
575	20240328	111200	18289230	2090	2090	2090	2090	0
576	20240328	111100	18289230	2090	2090	2090	2090	0
577	20240328	111000	18289230	2090	2090	2090	2090	0
578	20240328	110900	18289230	2090	2090	2090	2090	0
579	20240328	110800	18289230	2090	2090	2090	2090	0
580	20240328	110700	18289230	2090	2090	2090	2090	0
581	20240328	110600	18289230	2090	2090	2090	2090	0
582	20240328	110500	18289230	2090	2090	2090	2090	0
583	20240328	110400	18289230	2090	2090	2090	2090	0
584	20240328	110300	18289230	2090	2090	2090	2090	0
585	20240328	110200	18289230	2090	2090	2090	2090	0
586	20240328	110100	18289230	2090	2090	2090	2090	0
587	20240328	110000	18289230	2090	2090	2090	2090	0
588	20240328	105900	18289230	2090	2090	2090	2090	0
589	20240328	105800	18289230	2090	2090	2090	2090	0
590	20240328	105700	18289230	2090	2090	2090	2090	0
591	20240328	105600	18289230	2090	2090	2090	2090	0
592	20240328	105500	18289230	2090	2090	2090	2090	0
593	20240328	105400	18289230	2090	2090	2090	2090	0
594	20240328	105300	18289230	2090	2090	2090	2090	0
595	20240328	105200	18289230	2090	2090	2090	2090	0
596	20240328	105100	18289230	2090	2090	2090	2090	0
597	20240328	105000	18289230	2090	2090	2090	2090	0
598	20240328	104900	18289230	2090	2090	2090	2090	0
599	20240328	104800	18289230	2090	2090	2090	2090	0
600	20240328	104700	18289230	2090	2090	2090	2090	0
601	20240328	104600	18289230	2090	2090	2090	2090	0
602	20240328	104500	18289230	2090	2090	2090	2090	0
603	20240328	104400	18289230	2090	2090	2090	2090	0
604	20240328	104300	18289230	2090	2090	2090	2090	0
605	20240328	104200	18289230	2090	2090	2090	2090	0
606	20240328	104100	18289230	2090	2090	2090	2090	0
607	20240328	104000	18289230	2090	2090	2090	2090	0
608	20240328	103900	18289230	2090	2090	2090	2090	0
609	20240328	103800	18289230	2090	2090	2090	2090	0
610	20240328	103700	18289230	2090	2090	2090	2090	0
611	20240328	103600	18289230	2090	2090	2090	2090	0
612	20240328	103500	18289230	2090	2090	2090	2090	0
613	20240328	103400	18289230	2090	2090	2090	2090	635
614	20240328	103300	16962080	2085	2085	2085	2085	0
615	20240328	103200	16962080	2085	2085	2085	2085	0
616	20240328	103100	16962080	2085	2085	2085	2085	0
617	20240328	103000	16962080	2085	2085	2085	2085	0
618	20240328	102900	16962080	2085	2085	2085	2085	0
619	20240328	102800	16962080	2085	2085	2085	2085	0
620	20240328	102700	16962080	2085	2085	2085	2085	500
621	20240328	102600	15919580	2090	2090	2090	2090	0
622	20240328	102500	15919580	2090	2090	2090	2090	150
623	20240328	102400	15606080	2090	2090	2090	2090	0
624	20240328	102300	15606080	2090	2090	2090	2090	0
625	20240328	102200	15606080	2090	2090	2090	2090	0
626	20240328	102100	15606080	2090	2090	2090	2090	0
627	20240328	102000	15606080	2090	2090	2090	2090	322
628	20240328	101900	14933100	2090	2090	2090	2090	0
629	20240328	101800	14933100	2090	2090	2090	2090	0
630	20240328	101700	14933100	2090	2090	2090	2090	0
631	20240328	101600	14933100	2090	2090	2090	2090	0
632	20240328	101500	14933100	2090	2090	2090	2090	0
633	20240328	101400	14933100	2090	2090	2090	2090	50
634	20240328	101300	14828600	2090	2090	2090	2090	0
635	20240328	101200	14828600	2090	2090	2090	2090	0
636	20240328	101100	14828600	2090	2090	2090	2090	0
637	20240328	101000	14828600	2090	2090	2090	2090	0
638	20240328	100900	14828600	2090	2090	2090	2090	0
639	20240328	100800	14828600	2090	2090	2090	2090	0
640	20240328	100700	14828600	2090	2090	2090	2090	4084
641	20240328	100600	6293040	2090	2090	2090	2090	3000
642	20240328	100500	23040	2095	2095	2095	2095	0
643	20240328	100400	23040	2095	2095	2095	2095	0
644	20240328	100300	23040	2095	2095	2095	2095	0
645	20240328	100200	23040	2095	2095	2095	2095	0
646	20240328	100100	23040	2095	2095	2095	2095	0
647	20240328	100000	23040	2095	2095	2095	2095	0
648	20240328	095900	23040	2095	2095	2095	2095	0
649	20240328	095800	23040	2095	2095	2095	2095	10
650	20240328	095700	2090	2090	2090	2090	2090	0
651	20240328	095600	2090	2090	2090	2090	2090	0
652	20240328	095500	2090	2090	2090	2090	2090	0
653	20240328	095400	2090	2090	2090	2090	2090	0
654	20240328	095300	2090	2090	2090	2090	2090	0
655	20240328	095200	2090	2090	2090	2090	2090	0
656	20240328	095100	2090	2090	2090	2090	2090	0
657	20240328	095000	2090	2090	2090	2090	2090	0
658	20240328	094900	2090	2090	2090	2090	2090	0
659	20240328	094800	2090	2090	2090	2090	2090	0
660	20240328	094700	2090	2090	2090	2090	2090	0
661	20240328	094600	2090	2090	2090	2090	2090	0
662	20240328	094500	2090	2090	2090	2090	2090	0
663	20240328	094400	2090	2090	2090	2090	2090	0
664	20240328	094300	2090	2090	2090	2090	2090	0
665	20240328	094200	2090	2090	2090	2090	2090	0
666	20240328	094100	2090	2090	2090	2090	2090	0
667	20240328	094000	2090	2090	2090	2090	2090	0
668	20240328	093900	2090	2090	2090	2090	2090	0
669	20240328	093800	2090	2090	2090	2090	2090	0
670	20240328	093700	2090	2090	2090	2090	2090	0
671	20240328	093600	2090	2090	2090	2090	2090	0
672	20240328	093500	2090	2090	2090	2090	2090	0
673	20240328	093400	2090	2090	2090	2090	2090	0
674	20240328	093300	2090	2090	2090	2090	2090	0
675	20240328	093200	2090	2090	2090	2090	2090	0
676	20240328	093100	2090	2090	2090	2090	2090	0
677	20240328	093000	2090	2090	2090	2090	2090	0
678	20240328	092900	2090	2090	2090	2090	2090	0
679	20240328	092800	2090	2090	2090	2090	2090	0
680	20240328	092700	2090	2090	2090	2090	2090	0
681	20240328	092600	2090	2090	2090	2090	2090	0
682	20240328	092500	2090	2090	2090	2090	2090	0
683	20240328	092400	2090	2090	2090	2090	2090	0
684	20240328	092300	2090	2090	2090	2090	2090	0
685	20240328	092200	2090	2090	2090	2090	2090	0
686	20240328	092100	2090	2090	2090	2090	2090	0
687	20240328	092000	2090	2090	2090	2090	2090	0
688	20240328	091900	2090	2090	2090	2090	2090	0
689	20240328	091800	2090	2090	2090	2090	2090	0
690	20240328	091700	2090	2090	2090	2090	2090	0
691	20240328	091600	2090	2090	2090	2090	2090	0
692	20240328	091500	2090	2090	2090	2090	2090	0
693	20240328	091400	2090	2090	2090	2090	2090	0
694	20240328	091300	2090	2090	2090	2090	2090	0
695	20240328	091200	2090	2090	2090	2090	2090	0
696	20240328	091100	2090	2090	2090	2090	2090	0
697	20240328	091000	2090	2090	2090	2090	2090	0
698	20240328	090900	2090	2090	2090	2090	2090	0
699	20240328	090800	2090	2090	2090	2090	2090	0
700	20240328	090700	2090	2090	2090	2090	2090	0
701	20240328	090600	2090	2090	2090	2090	2090	0
702	20240328	090500	2090	2090	2090	2090	2090	0
703	20240328	090400	2090	2090	2090	2090	2090	0
704	20240328	090300	2090	2090	2090	2090	2090	0
705	20240328	090200	2090	2090	2090	2090	2090	0
706	20240328	090100	2090	2090	2090	2090	2090	0
707	20240328	090000	2090	2090	2090	2090	2090	1