KissMeData/241770/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	201800	53015320	8880	8880	8880	8880	31
3	20240328	201700	53015320	8880	8880	8880	8880	0
4	20240328	201600	53015320	8880	8880	8880	8880	0
5	20240328	201500	53015320	8880	8880	8880	8880	0
6	20240328	201400	53015320	8880	8880	8880	8880	0
7	20240328	201300	53015320	8880	8880	8880	8880	0
8	20240328	201200	53015320	8880	8880	8880	8880	0
9	20240328	201100	53015320	8880	8880	8880	8880	0
10	20240328	201000	53015320	8880	8880	8880	8880	0
11	20240328	200900	53015320	8880	8880	8880	8880	0
12	20240328	200800	53015320	8880	8880	8880	8880	0
13	20240328	200700	53015320	8880	8880	8880	8880	0
14	20240328	200600	53015320	8880	8880	8880	8880	0
15	20240328	200500	53015320	8880	8880	8880	8880	0
16	20240328	200400	53015320	8880	8880	8880	8880	0
17	20240328	200300	53015320	8880	8880	8880	8880	0
18	20240328	200200	53015320	8880	8880	8880	8880	0
19	20240328	200100	53015320	8880	8880	8880	8880	0
20	20240328	200000	53015320	8880	8880	8880	8880	0
21	20240328	195900	53015320	8880	8880	8880	8880	0
22	20240328	195800	53015320	8880	8880	8880	8880	0
23	20240328	195700	53015320	8880	8880	8880	8880	0
24	20240328	195600	53015320	8880	8880	8880	8880	0
25	20240328	195500	53015320	8880	8880	8880	8880	0
26	20240328	195400	53015320	8880	8880	8880	8880	0
27	20240328	195300	53015320	8880	8880	8880	8880	0
28	20240328	195200	53015320	8880	8880	8880	8880	0
29	20240328	195100	53015320	8880	8880	8880	8880	0
30	20240328	195000	53015320	8880	8880	8880	8880	0
31	20240328	194900	53015320	8880	8880	8880	8880	0
32	20240328	194800	53015320	8880	8880	8880	8880	31
33	20240328	194700	53015320	8880	8880	8880	8880	0
34	20240328	194600	53015320	8880	8880	8880	8880	0
35	20240328	194500	53015320	8880	8880	8880	8880	0
36	20240328	194400	53015320	8880	8880	8880	8880	0
37	20240328	194300	53015320	8880	8880	8880	8880	0
38	20240328	194200	53015320	8880	8880	8880	8880	0
39	20240328	194100	53015320	8880	8880	8880	8880	0
40	20240328	194000	53015320	8880	8880	8880	8880	0
41	20240328	193900	53015320	8880	8880	8880	8880	0
42	20240328	193800	53015320	8880	8880	8880	8880	0
43	20240328	193700	53015320	8880	8880	8880	8880	0
44	20240328	193600	53015320	8880	8880	8880	8880	0
45	20240328	193500	53015320	8880	8880	8880	8880	0
46	20240328	193400	53015320	8880	8880	8880	8880	0
47	20240328	193300	53015320	8880	8880	8880	8880	0
48	20240328	193200	53015320	8880	8880	8880	8880	0
49	20240328	193100	53015320	8880	8880	8880	8880	0
50	20240328	193000	53015320	8880	8880	8880	8880	0
51	20240328	192900	53015320	8880	8880	8880	8880	0
52	20240328	192800	53015320	8880	8880	8880	8880	0
53	20240328	192700	53015320	8880	8880	8880	8880	0
54	20240328	192600	53015320	8880	8880	8880	8880	0
55	20240328	192500	53015320	8880	8880	8880	8880	0
56	20240328	192400	53015320	8880	8880	8880	8880	0
57	20240328	192300	53015320	8880	8880	8880	8880	0
58	20240328	192200	53015320	8880	8880	8880	8880	0
59	20240328	192100	53015320	8880	8880	8880	8880	0
60	20240328	192000	53015320	8880	8880	8880	8880	0
61	20240328	191900	53015320	8880	8880	8880	8880	0
62	20240328	191800	53015320	8880	8880	8880	8880	31
63	20240328	191700	53015320	8880	8880	8880	8880	0
64	20240328	191600	53015320	8880	8880	8880	8880	0
65	20240328	191500	53015320	8880	8880	8880	8880	0
66	20240328	191400	53015320	8880	8880	8880	8880	0
67	20240328	191300	53015320	8880	8880	8880	8880	0
68	20240328	191200	53015320	8880	8880	8880	8880	0
69	20240328	191100	53015320	8880	8880	8880	8880	0
70	20240328	191000	53015320	8880	8880	8880	8880	0
71	20240328	190900	53015320	8880	8880	8880	8880	0
72	20240328	190800	53015320	8880	8880	8880	8880	0
73	20240328	190700	53015320	8880	8880	8880	8880	0
74	20240328	190600	53015320	8880	8880	8880	8880	0
75	20240328	190500	53015320	8880	8880	8880	8880	0
76	20240328	190400	53015320	8880	8880	8880	8880	0
77	20240328	190300	53015320	8880	8880	8880	8880	0
78	20240328	190200	53015320	8880	8880	8880	8880	0
79	20240328	190100	53015320	8880	8880	8880	8880	0
80	20240328	190000	53015320	8880	8880	8880	8880	0
81	20240328	185900	53015320	8880	8880	8880	8880	0
82	20240328	185800	53015320	8880	8880	8880	8880	0
83	20240328	185700	53015320	8880	8880	8880	8880	0
84	20240328	185600	53015320	8880	8880	8880	8880	0
85	20240328	185500	53015320	8880	8880	8880	8880	0
86	20240328	185400	53015320	8880	8880	8880	8880	0
87	20240328	185300	53015320	8880	8880	8880	8880	0
88	20240328	185200	53015320	8880	8880	8880	8880	0
89	20240328	185100	53015320	8880	8880	8880	8880	0
90	20240328	185000	53015320	8880	8880	8880	8880	0
91	20240328	184900	53015320	8880	8880	8880	8880	0
92	20240328	184800	53015320	8880	8880	8880	8880	31
93	20240328	184700	53015320	8880	8880	8880	8880	0
94	20240328	184600	53015320	8880	8880	8880	8880	0
95	20240328	184500	53015320	8880	8880	8880	8880	0
96	20240328	184400	53015320	8880	8880	8880	8880	0
97	20240328	184300	53015320	8880	8880	8880	8880	0
98	20240328	184200	53015320	8880	8880	8880	8880	0
99	20240328	184100	53015320	8880	8880	8880	8880	0
100	20240328	184000	53015320	8880	8880	8880	8880	0
101	20240328	183900	53015320	8880	8880	8880	8880	0
102	20240328	183800	53015320	8880	8880	8880	8880	0
103	20240328	183700	53015320	8880	8880	8880	8880	0
104	20240328	183600	53015320	8880	8880	8880	8880	0
105	20240328	183500	53015320	8880	8880	8880	8880	0
106	20240328	183400	53015320	8880	8880	8880	8880	0
107	20240328	183300	53015320	8880	8880	8880	8880	0
108	20240328	183200	53015320	8880	8880	8880	8880	0
109	20240328	183100	53015320	8880	8880	8880	8880	0
110	20240328	183000	53015320	8880	8880	8880	8880	0
111	20240328	182900	53015320	8880	8880	8880	8880	0
112	20240328	182800	53015320	8880	8880	8880	8880	0
113	20240328	182700	53015320	8880	8880	8880	8880	0
114	20240328	182600	53015320	8880	8880	8880	8880	0
115	20240328	182500	53015320	8880	8880	8880	8880	0
116	20240328	182400	53015320	8880	8880	8880	8880	0
117	20240328	182300	53015320	8880	8880	8880	8880	0
118	20240328	182200	53015320	8880	8880	8880	8880	0
119	20240328	182100	53015320	8880	8880	8880	8880	0
120	20240328	182000	53015320	8880	8880	8880	8880	0
121	20240328	181900	53015320	8880	8880	8880	8880	0
122	20240328	181800	53015320	8880	8880	8880	8880	31
123	20240328	181700	53015320	8880	8880	8880	8880	0
124	20240328	181600	53015320	8880	8880	8880	8880	0
125	20240328	181500	53015320	8880	8880	8880	8880	0
126	20240328	181400	53015320	8880	8880	8880	8880	0
127	20240328	181300	53015320	8880	8880	8880	8880	0
128	20240328	181200	53015320	8880	8880	8880	8880	0
129	20240328	181100	53015320	8880	8880	8880	8880	0
130	20240328	181000	53015320	8880	8880	8880	8880	0
131	20240328	180900	53015320	8880	8880	8880	8880	0
132	20240328	180800	53015320	8880	8880	8880	8880	0
133	20240328	180700	53015320	8880	8880	8880	8880	0
134	20240328	180600	53015320	8880	8880	8880	8880	0
135	20240328	180500	53015320	8880	8880	8880	8880	0
136	20240328	180400	53015320	8880	8880	8880	8880	0
137	20240328	180300	53015320	8880	8880	8880	8880	0
138	20240328	180200	53015320	8880	8880	8880	8880	0
139	20240328	180100	53015320	8880	8880	8880	8880	0
140	20240328	180000	53015320	8880	8880	8880	8880	0
141	20240328	175900	53015320	8880	8880	8880	8880	0
142	20240328	175800	53015320	8880	8880	8880	8880	0
143	20240328	175700	53015320	8880	8880	8880	8880	0
144	20240328	175600	53015320	8880	8880	8880	8880	0
145	20240328	175500	53015320	8880	8880	8880	8880	0
146	20240328	175400	53015320	8880	8880	8880	8880	0
147	20240328	175300	53015320	8880	8880	8880	8880	0
148	20240328	175200	53015320	8880	8880	8880	8880	0
149	20240328	175100	53015320	8880	8880	8880	8880	0
150	20240328	175000	53015320	8880	8880	8880	8880	0
151	20240328	174900	53015320	8880	8880	8880	8880	0
152	20240328	174800	53015320	8880	8880	8880	8880	31
153	20240328	174700	53015320	8880	8880	8880	8880	0
154	20240328	174600	53015320	8880	8880	8880	8880	0
155	20240328	174500	53015320	8880	8880	8880	8880	0
156	20240328	174400	53015320	8880	8880	8880	8880	0
157	20240328	174300	53015320	8880	8880	8880	8880	0
158	20240328	174200	53015320	8880	8880	8880	8880	0
159	20240328	174100	53015320	8880	8880	8880	8880	0
160	20240328	174000	53015320	8880	8880	8880	8880	0
161	20240328	173900	53015320	8880	8880	8880	8880	0
162	20240328	173800	53015320	8880	8880	8880	8880	0
163	20240328	173700	53015320	8880	8880	8880	8880	0
164	20240328	173600	53015320	8880	8880	8880	8880	0
165	20240328	173500	53015320	8880	8880	8880	8880	0
166	20240328	173400	53015320	8880	8880	8880	8880	0
167	20240328	173300	53015320	8880	8880	8880	8880	0
168	20240328	173200	53015320	8880	8880	8880	8880	0
169	20240328	173100	53015320	8880	8880	8880	8880	0
170	20240328	173000	53015320	8880	8880	8880	8880	0
171	20240328	172900	53015320	8880	8880	8880	8880	0
172	20240328	172800	53015320	8880	8880	8880	8880	0
173	20240328	172700	53015320	8880	8880	8880	8880	0
174	20240328	172600	53015320	8880	8880	8880	8880	0
175	20240328	172500	53015320	8880	8880	8880	8880	0
176	20240328	172400	53015320	8880	8880	8880	8880	0
177	20240328	172300	53015320	8880	8880	8880	8880	0
178	20240328	172200	53015320	8880	8880	8880	8880	0
179	20240328	172100	53015320	8880	8880	8880	8880	0
180	20240328	172000	53015320	8880	8880	8880	8880	0
181	20240328	171900	53015320	8880	8880	8880	8880	0
182	20240328	171800	53015320	8880	8880	8880	8880	31
183	20240328	171700	53015320	8880	8880	8880	8880	0
184	20240328	171600	53015320	8880	8880	8880	8880	0
185	20240328	171500	53015320	8880	8880	8880	8880	0
186	20240328	171400	53015320	8880	8880	8880	8880	0
187	20240328	171300	53015320	8880	8880	8880	8880	0
188	20240328	171200	53015320	8880	8880	8880	8880	0
189	20240328	171100	53015320	8880	8880	8880	8880	0
190	20240328	171000	53015320	8880	8880	8880	8880	0
191	20240328	170900	53015320	8880	8880	8880	8880	0
192	20240328	170800	53015320	8880	8880	8880	8880	0
193	20240328	170700	53015320	8880	8880	8880	8880	0
194	20240328	170600	53015320	8880	8880	8880	8880	0
195	20240328	170500	53015320	8880	8880	8880	8880	0
196	20240328	170400	53015320	8880	8880	8880	8880	0
197	20240328	170300	53015320	8880	8880	8880	8880	0
198	20240328	170200	53015320	8880	8880	8880	8880	0
199	20240328	170100	53015320	8880	8880	8880	8880	0
200	20240328	170000	53015320	8880	8880	8880	8880	0
201	20240328	165900	53015320	8880	8880	8880	8880	0
202	20240328	165800	53015320	8880	8880	8880	8880	0
203	20240328	165700	53015320	8880	8880	8880	8880	0
204	20240328	165600	53015320	8880	8880	8880	8880	0
205	20240328	165500	53015320	8880	8880	8880	8880	0
206	20240328	165400	53015320	8880	8880	8880	8880	0
207	20240328	165300	53015320	8880	8880	8880	8880	0
208	20240328	165200	53015320	8880	8880	8880	8880	0
209	20240328	165100	53015320	8880	8880	8880	8880	0
210	20240328	165000	53015320	8880	8880	8880	8880	0
211	20240328	164900	53015320	8880	8880	8880	8880	0
212	20240328	164800	53015320	8880	8880	8880	8880	31
213	20240328	164700	53015320	8880	8880	8880	8880	0
214	20240328	164600	53015320	8880	8880	8880	8880	0
215	20240328	164500	53015320	8880	8880	8880	8880	0
216	20240328	164400	53015320	8880	8880	8880	8880	0
217	20240328	164300	53015320	8880	8880	8880	8880	0
218	20240328	164200	53015320	8880	8880	8880	8880	0
219	20240328	164100	53015320	8880	8880	8880	8880	0
220	20240328	164000	53015320	8880	8880	8880	8880	0
221	20240328	163900	53015320	8880	8880	8880	8880	0
222	20240328	163800	53015320	8880	8880	8880	8880	0
223	20240328	163700	53015320	8880	8880	8880	8880	0
224	20240328	163600	53015320	8880	8880	8880	8880	0
225	20240328	163500	53015320	8880	8880	8880	8880	0
226	20240328	163400	53015320	8880	8880	8880	8880	0
227	20240328	163300	53015320	8880	8880	8880	8880	0
228	20240328	163200	53015320	8880	8880	8880	8880	0
229	20240328	163100	53015320	8880	8880	8880	8880	0
230	20240328	163000	53015320	8880	8880	8880	8880	0
231	20240328	162900	53015320	8880	8880	8880	8880	0
232	20240328	162800	53015320	8880	8880	8880	8880	0
233	20240328	162700	53015320	8880	8880	8880	8880	0
234	20240328	162600	53015320	8880	8880	8880	8880	0
235	20240328	162500	53015320	8880	8880	8880	8880	0
236	20240328	162400	53015320	8880	8880	8880	8880	0
237	20240328	162300	53015320	8880	8880	8880	8880	0
238	20240328	162200	53015320	8880	8880	8880	8880	0
239	20240328	162100	53015320	8880	8880	8880	8880	0
240	20240328	162000	53015320	8880	8880	8880	8880	0
241	20240328	161900	53015320	8880	8880	8880	8880	0
242	20240328	161800	53015320	8880	8880	8880	8880	31
243	20240328	161700	53015320	8880	8880	8880	8880	0
244	20240328	161600	53015320	8880	8880	8880	8880	0
245	20240328	161500	53015320	8880	8880	8880	8880	0
246	20240328	161400	53015320	8880	8880	8880	8880	0
247	20240328	161300	53015320	8880	8880	8880	8880	0
248	20240328	161200	53015320	8880	8880	8880	8880	0
249	20240328	161100	53015320	8880	8880	8880	8880	0
250	20240328	161000	53015320	8880	8880	8880	8880	0
251	20240328	160900	53015320	8880	8880	8880	8880	0
252	20240328	160800	53015320	8880	8880	8880	8880	0
253	20240328	160700	53015320	8880	8880	8880	8880	0
254	20240328	160600	53015320	8880	8880	8880	8880	0
255	20240328	160500	53015320	8880	8880	8880	8880	0
256	20240328	160400	53015320	8880	8880	8880	8880	0
257	20240328	160300	53015320	8880	8880	8880	8880	0
258	20240328	160200	53015320	8880	8880	8880	8880	0
259	20240328	160100	53015320	8880	8880	8880	8880	0
260	20240328	160000	53015320	8880	8880	8880	8880	0
261	20240328	155900	53015320	8880	8880	8880	8880	0
262	20240328	155800	53015320	8880	8880	8880	8880	0
263	20240328	155700	53015320	8880	8880	8880	8880	0
264	20240328	155600	53015320	8880	8880	8880	8880	0
265	20240328	155500	53015320	8880	8880	8880	8880	0
266	20240328	155400	53015320	8880	8880	8880	8880	0
267	20240328	155300	53015320	8880	8880	8880	8880	0
268	20240328	155200	53015320	8880	8880	8880	8880	0
269	20240328	155100	53015320	8880	8880	8880	8880	0
270	20240328	155000	53015320	8880	8880	8880	8880	0
271	20240328	154900	53015320	8880	8880	8880	8880	0
272	20240328	154800	53015320	8880	8880	8880	8880	31
273	20240328	154700	53015320	8880	8880	8880	8880	0
274	20240328	154600	53015320	8880	8880	8880	8880	0
275	20240328	154500	53015320	8880	8880	8880	8880	0
276	20240328	154400	53015320	8880	8880	8880	8880	0
277	20240328	154300	53015320	8880	8880	8880	8880	0
278	20240328	154200	53015320	8880	8880	8880	8880	0
279	20240328	154100	53015320	8880	8880	8880	8880	0
280	20240328	154000	53015320	8880	8880	8880	8880	0
281	20240328	153900	53015320	8880	8880	8880	8880	0
282	20240328	153800	53015320	8880	8880	8880	8880	0
283	20240328	153700	53015320	8880	8880	8880	8880	0
284	20240328	153600	53015320	8880	8880	8880	8880	0
285	20240328	153500	53015320	8880	8880	8880	8880	0
286	20240328	153400	53015320	8880	8880	8880	8880	0
287	20240328	153300	53015320	8880	8880	8880	8880	0
288	20240328	153200	53015320	8880	8880	8880	8880	0
289	20240328	153100	53015320	8880	8880	8880	8880	0
290	20240328	153000	53015320	8880	8880	8880	8880	31
291	20240328	152900	52740040	8850	8850	8850	8850	0
292	20240328	152800	52740040	8850	8850	8850	8850	0
293	20240328	152700	52740040	8850	8850	8850	8850	0
294	20240328	152600	52740040	8850	8850	8850	8850	0
295	20240328	152500	52740040	8850	8850	8850	8850	0
296	20240328	152400	52740040	8850	8850	8850	8850	0
297	20240328	152300	52740040	8850	8850	8850	8850	0
298	20240328	152200	52740040	8850	8850	8850	8850	0
299	20240328	152100	52740040	8850	8850	8850	8850	0
300	20240328	152000	52740040	8850	8850	8850	8850	0
301	20240328	151900	52740040	8850	8830	8850	8830	16
302	20240328	151800	52598660	8830	8800	8830	8800	38
303	20240328	151700	52263620	8860	8860	8860	8860	0
304	20240328	151600	52263620	8860	8830	8860	8830	177
305	20240328	151500	50700440	8840	8840	8840	8840	0
306	20240328	151400	50700440	8840	8840	8840	8840	0
307	20240328	151300	50700440	8840	8840	8840	8840	0
308	20240328	151200	50700440	8840	8840	8840	8840	0
309	20240328	151100	50700440	8840	8840	8840	8840	3
310	20240328	151000	50673920	8860	8860	8860	8860	0
311	20240328	150900	50673920	8860	8860	8860	8860	1
312	20240328	150800	50665060	8790	8790	8790	8790	7
313	20240328	150700	50603530	8790	8790	8790	8790	0
314	20240328	150600	50603530	8790	8790	8790	8790	0
315	20240328	150500	50603530	8790	8790	8790	8790	0
316	20240328	150400	50603530	8790	8790	8790	8780	14
317	20240328	150300	50480490	8790	8780	8790	8780	21
318	20240328	150200	50296100	8740	8740	8740	8740	0
319	20240328	150100	50296100	8740	8740	8740	8740	0
320	20240328	150000	50296100	8740	8740	8740	8740	0
321	20240328	145900	50296100	8740	8740	8740	8740	0
322	20240328	145800	50296100	8740	8750	8750	8740	3
323	20240328	145700	50269870	8860	8860	8860	8860	0
324	20240328	145600	50269870	8860	8830	8860	8830	106
325	20240328	145500	49333710	8870	8870	8870	8870	0
326	20240328	145400	49333710	8870	8870	8870	8870	0
327	20240328	145300	49333710	8870	8870	8870	8870	0
328	20240328	145200	49333710	8870	8870	8870	8870	0
329	20240328	145100	49333710	8870	8870	8870	8870	0
330	20240328	145000	49333710	8870	8870	8870	8870	0
331	20240328	144900	49333710	8870	8870	8870	8870	0
332	20240328	144800	49333710	8870	8870	8870	8870	0
333	20240328	144700	49333710	8870	8870	8870	8870	0
334	20240328	144600	49333710	8870	8870	8870	8870	0
335	20240328	144500	49333710	8870	8870	8870	8870	0
336	20240328	144400	49333710	8870	8870	8870	8870	0
337	20240328	144300	49333710	8870	8870	8870	8870	0
338	20240328	144200	49333710	8870	8870	8870	8870	0
339	20240328	144100	49333710	8870	8870	8870	8870	0
340	20240328	144000	49333710	8870	8870	8870	8870	0
341	20240328	143900	49333710	8870	8870	8870	8870	0
342	20240328	143800	49333710	8870	8870	8870	8870	0
343	20240328	143700	49333710	8870	8870	8870	8870	0
344	20240328	143600	49333710	8870	8870	8870	8870	0
345	20240328	143500	49333710	8870	8870	8870	8870	0
346	20240328	143400	49333710	8870	8870	8870	8870	0
347	20240328	143300	49333710	8870	8870	8870	8870	0
348	20240328	143200	49333710	8870	8870	8870	8870	0
349	20240328	143100	49333710	8870	8870	8870	8870	0
350	20240328	143000	49333710	8870	8870	8870	8870	0
351	20240328	142900	49333710	8870	8870	8870	8870	0
352	20240328	142800	49333710	8870	8870	8870	8870	0
353	20240328	142700	49333710	8870	8870	8870	8870	0
354	20240328	142600	49333710	8870	8870	8870	8870	0
355	20240328	142500	49333710	8870	8870	8870	8870	0
356	20240328	142400	49333710	8870	8870	8870	8870	0
357	20240328	142300	49333710	8870	8870	8870	8870	0
358	20240328	142200	49333710	8870	8870	8870	8870	0
359	20240328	142100	49333710	8870	8870	8870	8870	0
360	20240328	142000	49333710	8870	8870	8870	8870	121
361	20240328	141900	48260440	8870	8870	8870	8870	0
362	20240328	141800	48260440	8870	8870	8870	8870	0
363	20240328	141700	48260440	8870	8870	8870	8870	0
364	20240328	141600	48260440	8870	8870	8870	8870	0
365	20240328	141500	48260440	8870	8870	8870	8870	0
366	20240328	141400	48260440	8870	8870	8870	8870	0
367	20240328	141300	48260440	8870	8870	8870	8870	0
368	20240328	141200	48260440	8870	8870	8870	8870	0
369	20240328	141100	48260440	8870	8870	8870	8870	0
370	20240328	141000	48260440	8870	8870	8870	8870	0
371	20240328	140900	48260440	8870	8870	8870	8870	0
372	20240328	140800	48260440	8870	8870	8870	8870	0
373	20240328	140700	48260440	8870	8870	8880	8870	59
374	20240328	140600	47737080	8870	8870	8870	8870	0
375	20240328	140500	47737080	8870	8870	8870	8870	0
376	20240328	140400	47737080	8870	8870	8870	8870	0
377	20240328	140300	47737080	8870	8870	8870	8870	0
378	20240328	140200	47737080	8870	8870	8870	8870	0
379	20240328	140100	47737080	8870	8870	8870	8870	7
380	20240328	140000	47674990	8880	8880	8880	8880	0
381	20240328	135900	47674990	8880	8880	8880	8880	0
382	20240328	135800	47674990	8880	8820	8880	8820	316
383	20240328	135700	44885440	8820	8820	8820	8820	0
384	20240328	135600	44885440	8820	8820	8820	8820	0
385	20240328	135500	44885440	8820	8820	8820	8820	0
386	20240328	135400	44885440	8820	8820	8820	8820	0
387	20240328	135300	44885440	8820	8820	8820	8820	0
388	20240328	135200	44885440	8820	8820	8820	8820	0
389	20240328	135100	44885440	8820	8820	8820	8820	0
390	20240328	135000	44885440	8820	8820	8820	8820	0
391	20240328	134900	44885440	8820	8820	8820	8820	0
392	20240328	134800	44885440	8820	8820	8820	8820	0
393	20240328	134700	44885440	8820	8820	8820	8820	0
394	20240328	134600	44885440	8820	8820	8820	8820	0
395	20240328	134500	44885440	8820	8820	8820	8820	0
396	20240328	134400	44885440	8820	8820	8820	8820	0
397	20240328	134300	44885440	8820	8820	8820	8820	1
398	20240328	134200	44876620	8830	8830	8830	8830	0
399	20240328	134100	44876620	8830	8830	8830	8830	0
400	20240328	134000	44876620	8830	8830	8830	8830	0
401	20240328	133900	44876620	8830	8830	8830	8830	0
402	20240328	133800	44876620	8830	8830	8830	8830	0
403	20240328	133700	44876620	8830	8830	8830	8830	0
404	20240328	133600	44876620	8830	8830	8830	8830	0
405	20240328	133500	44876620	8830	8830	8830	8830	0
406	20240328	133400	44876620	8830	8830	8830	8830	0
407	20240328	133300	44876620	8830	8830	8830	8830	0
408	20240328	133200	44876620	8830	8830	8830	8830	0
409	20240328	133100	44876620	8830	8830	8830	8830	0
410	20240328	133000	44876620	8830	8830	8830	8830	0
411	20240328	132900	44876620	8830	8830	8830	8830	0
412	20240328	132800	44876620	8830	8830	8830	8830	0
413	20240328	132700	44876620	8830	8830	8830	8830	0
414	20240328	132600	44876620	8830	8830	8830	8830	0
415	20240328	132500	44876620	8830	8830	8830	8830	0
416	20240328	132400	44876620	8830	8830	8830	8830	0
417	20240328	132300	44876620	8830	8830	8830	8830	0
418	20240328	132200	44876620	8830	8830	8830	8830	0
419	20240328	132100	44876620	8830	8830	8830	8830	0
420	20240328	132000	44876620	8830	8830	8830	8830	1
421	20240328	131900	44867790	8830	8830	8830	8830	1
422	20240328	131800	44858960	8830	8830	8830	8830	0
423	20240328	131700	44858960	8830	8830	8830	8830	1
424	20240328	131600	44850130	8830	8830	8830	8830	1
425	20240328	131500	44841300	8830	8830	8830	8830	1
426	20240328	131400	44832470	8830	8830	8830	8830	1
427	20240328	131300	44823640	8830	8830	8830	8830	1
428	20240328	131200	44814810	8830	8830	8830	8830	1
429	20240328	131100	44805980	8830	8830	8830	8830	1
430	20240328	131000	44797150	8830	8830	8830	8830	1
431	20240328	130900	44788320	8830	8830	8830	8830	1
432	20240328	130800	44779490	8830	8830	8830	8830	1
433	20240328	130700	44770660	8830	8830	8830	8830	1
434	20240328	130600	44761830	8830	8830	8830	8830	1
435	20240328	130500	44753000	8830	8830	8830	8830	1
436	20240328	130400	44744170	8830	8830	8830	8830	0
437	20240328	130300	44744170	8830	8830	8830	8830	1
438	20240328	130200	44735340	8830	8830	8830	8830	1
439	20240328	130100	44726510	8830	8830	8830	8830	1
440	20240328	130000	44717680	8830	8830	8830	8830	1
441	20240328	125900	44708850	8830	8830	8830	8830	0
442	20240328	125800	44708850	8830	8800	8830	8740	3032
443	20240328	125700	18139060	8830	8820	8830	8800	472
444	20240328	125600	13983190	8830	8830	8830	8830	0
445	20240328	125500	13983190	8830	8830	8830	8830	0
446	20240328	125400	13983190	8830	8830	8830	8830	0
447	20240328	125300	13983190	8830	8830	8830	8830	0
448	20240328	125200	13983190	8830	8830	8830	8830	0
449	20240328	125100	13983190	8830	8830	8830	8830	0
450	20240328	125000	13983190	8830	8830	8830	8830	11
451	20240328	124900	13886060	8830	8830	8830	8830	22
452	20240328	124800	13691800	8830	8830	8830	8830	0
453	20240328	124700	13691800	8830	8880	8880	8820	72
454	20240328	124600	13056320	8880	8880	8880	8880	0
455	20240328	124500	13056320	8880	8880	8880	8880	0
456	20240328	124400	13056320	8880	8880	8880	8880	0
457	20240328	124300	13056320	8880	8880	8880	8880	0
458	20240328	124200	13056320	8880	8880	8880	8880	0
459	20240328	124100	13056320	8880	8880	8880	8880	0
460	20240328	124000	13056320	8880	8880	8880	8880	0
461	20240328	123900	13056320	8880	8880	8880	8880	0
462	20240328	123800	13056320	8880	8880	8880	8880	0
463	20240328	123700	13056320	8880	8880	8880	8880	0
464	20240328	123600	13056320	8880	8880	8880	8880	0
465	20240328	123500	13056320	8880	8880	8880	8880	0
466	20240328	123400	13056320	8880	8880	8880	8880	0
467	20240328	123300	13056320	8880	8880	8880	8880	0
468	20240328	123200	13056320	8880	8880	8880	8880	0
469	20240328	123100	13056320	8880	8880	8880	8880	0
470	20240328	123000	13056320	8880	8880	8880	8880	0
471	20240328	122900	13056320	8880	8880	8880	8880	0
472	20240328	122800	13056320	8880	8880	8880	8880	0
473	20240328	122700	13056320	8880	8880	8880	8880	0
474	20240328	122600	13056320	8880	8880	8880	8880	0
475	20240328	122500	13056320	8880	8880	8880	8880	0
476	20240328	122400	13056320	8880	8880	8880	8880	0
477	20240328	122300	13056320	8880	8880	8880	8880	0
478	20240328	122200	13056320	8880	8880	8880	8880	0
479	20240328	122100	13056320	8880	8880	8880	8880	0
480	20240328	122000	13056320	8880	8880	8880	8880	0
481	20240328	121900	13056320	8880	8880	8880	8880	0
482	20240328	121800	13056320	8880	8880	8880	8880	0
483	20240328	121700	13056320	8880	8880	8880	8880	0
484	20240328	121600	13056320	8880	8880	8880	8880	0
485	20240328	121500	13056320	8880	8880	8880	8880	0
486	20240328	121400	13056320	8880	8880	8880	8880	0
487	20240328	121300	13056320	8880	8880	8880	8880	36
488	20240328	121200	12736640	8880	8880	8880	8880	0
489	20240328	121100	12736640	8880	8880	8880	8880	0
490	20240328	121000	12736640	8880	8880	8880	8880	0
491	20240328	120900	12736640	8880	8880	8880	8880	0
492	20240328	120800	12736640	8880	8880	8880	8880	0
493	20240328	120700	12736640	8880	8880	8880	8880	0
494	20240328	120600	12736640	8880	8880	8880	8880	0
495	20240328	120500	12736640	8880	8880	8880	8880	0
496	20240328	120400	12736640	8880	8880	8880	8880	0
497	20240328	120300	12736640	8880	8880	8880	8880	0
498	20240328	120200	12736640	8880	8880	8880	8880	0
499	20240328	120100	12736640	8880	8880	8880	8880	0
500	20240328	120000	12736640	8880	8880	8880	8880	0
501	20240328	115900	12736640	8880	8880	8880	8880	0
502	20240328	115800	12736640	8880	8880	8880	8880	1
503	20240328	115700	12727760	8880	8880	8880	8880	0
504	20240328	115600	12727760	8880	8880	8880	8880	0
505	20240328	115500	12727760	8880	8880	8880	8880	0
506	20240328	115400	12727760	8880	8880	8880	8880	0
507	20240328	115300	12727760	8880	8880	8880	8880	0
508	20240328	115200	12727760	8880	8880	8880	8880	0
509	20240328	115100	12727760	8880	8880	8880	8880	0
510	20240328	115000	12727760	8880	8880	8880	8880	0
511	20240328	114900	12727760	8880	8880	8880	8880	0
512	20240328	114800	12727760	8880	8880	8880	8880	0
513	20240328	114700	12727760	8880	8880	8880	8880	0
514	20240328	114600	12727760	8880	8880	8880	8880	0
515	20240328	114500	12727760	8880	8880	8880	8880	0
516	20240328	114400	12727760	8880	8880	8880	8880	0
517	20240328	114300	12727760	8880	8880	8880	8880	0
518	20240328	114200	12727760	8880	8880	8880	8880	0
519	20240328	114100	12727760	8880	8830	8880	8830	105
520	20240328	114000	11800360	8880	8880	8880	8880	0
521	20240328	113900	11800360	8880	8880	8880	8880	0
522	20240328	113800	11800360	8880	8880	8880	8880	0
523	20240328	113700	11800360	8880	8880	8880	8880	0
524	20240328	113600	11800360	8880	8880	8880	8880	0
525	20240328	113500	11800360	8880	8880	8880	8880	0
526	20240328	113400	11800360	8880	8880	8880	8880	0
527	20240328	113300	11800360	8880	8880	8880	8880	0
528	20240328	113200	11800360	8880	8880	8880	8880	0
529	20240328	113100	11800360	8880	8880	8880	8880	0
530	20240328	113000	11800360	8880	8880	8880	8880	0
531	20240328	112900	11800360	8880	8880	8880	8880	0
532	20240328	112800	11800360	8880	8880	8880	8880	0
533	20240328	112700	11800360	8880	8880	8880	8880	0
534	20240328	112600	11800360	8880	8880	8880	8880	0
535	20240328	112500	11800360	8880	8880	8880	8880	0
536	20240328	112400	11800360	8880	8820	8880	8820	18
537	20240328	112300	11641540	8890	8890	8890	8890	0
538	20240328	112200	11641540	8890	8890	8890	8890	0
539	20240328	112100	11641540	8890	8890	8890	8890	0
540	20240328	112000	11641540	8890	8890	8890	8890	0
541	20240328	111900	11641540	8890	8890	8890	8890	0
542	20240328	111800	11641540	8890	8890	8890	8890	0
543	20240328	111700	11641540	8890	8890	8890	8890	0
544	20240328	111600	11641540	8890	8890	8890	8890	0
545	20240328	111500	11641540	8890	8890	8890	8890	0
546	20240328	111400	11641540	8890	8890	8890	8890	2
547	20240328	111300	11623760	8890	8890	8890	8890	0
548	20240328	111200	11623760	8890	8890	8890	8890	0
549	20240328	111100	11623760	8890	8890	8890	8890	0
550	20240328	111000	11623760	8890	8890	8890	8890	0
551	20240328	110900	11623760	8890	8890	8890	8890	0
552	20240328	110800	11623760	8890	8890	8890	8890	0
553	20240328	110700	11623760	8890	8890	8890	8890	0
554	20240328	110600	11623760	8890	8890	8890	8890	0
555	20240328	110500	11623760	8890	8890	8890	8890	421
556	20240328	110400	7881070	8890	8890	8890	8890	21
557	20240328	110300	7694380	8890	8890	8890	8890	0
558	20240328	110200	7694380	8890	8890	8890	8890	0
559	20240328	110100	7694380	8890	8890	8890	8890	0
560	20240328	110000	7694380	8890	8890	8890	8890	0
561	20240328	105900	7694380	8890	8890	8890	8890	0
562	20240328	105800	7694380	8890	8890	8890	8890	1
563	20240328	105700	7685490	8900	8900	8900	8900	0
564	20240328	105600	7685490	8900	8900	8900	8900	0
565	20240328	105500	7685490	8900	8900	8900	8900	0
566	20240328	105400	7685490	8900	8900	8900	8900	0
567	20240328	105300	7685490	8900	8900	8900	8900	0
568	20240328	105200	7685490	8900	8900	8900	8900	0
569	20240328	105100	7685490	8900	8900	8900	8900	0
570	20240328	105000	7685490	8900	8900	8900	8900	0
571	20240328	104900	7685490	8900	8900	8900	8900	0
572	20240328	104800	7685490	8900	8900	8900	8900	0
573	20240328	104700	7685490	8900	8900	8900	8900	0
574	20240328	104600	7685490	8900	8900	8900	8900	0
575	20240328	104500	7685490	8900	8900	8900	8900	0
576	20240328	104400	7685490	8900	8900	8900	8900	0
577	20240328	104300	7685490	8900	8900	8900	8900	0
578	20240328	104200	7685490	8900	8900	8900	8900	0
579	20240328	104100	7685490	8900	8900	8900	8900	0
580	20240328	104000	7685490	8900	8900	8900	8900	0
581	20240328	103900	7685490	8900	8900	8900	8900	0
582	20240328	103800	7685490	8900	8900	8900	8900	0
583	20240328	103700	7685490	8900	8900	8900	8900	0
584	20240328	103600	7685490	8900	8900	8900	8900	0
585	20240328	103500	7685490	8900	8890	8900	8890	16
586	20240328	103400	7543240	8890	8890	8890	8890	0
587	20240328	103300	7543240	8890	8890	8890	8890	0
588	20240328	103200	7543240	8890	8890	8890	8890	0
589	20240328	103100	7543240	8890	8890	8890	8890	0
590	20240328	103000	7543240	8890	8820	8890	8810	18
591	20240328	102900	7384510	8900	8900	8900	8900	0
592	20240328	102800	7384510	8900	8900	8900	8900	0
593	20240328	102700	7384510	8900	8900	8900	8900	0
594	20240328	102600	7384510	8900	8900	8900	8900	0
595	20240328	102500	7384510	8900	8900	8900	8900	59
596	20240328	102400	6859410	8900	8900	8900	8900	0
597	20240328	102300	6859410	8900	8900	8900	8900	0
598	20240328	102200	6859410	8900	8900	8900	8900	0
599	20240328	102100	6859410	8900	8900	8900	8900	0
600	20240328	102000	6859410	8900	8900	8900	8900	0
601	20240328	101900	6859410	8900	8900	8900	8900	137
602	20240328	101800	5640110	8900	8890	8900	8890	39
603	20240328	101700	5293390	8900	8890	8900	8890	26
604	20240328	101600	5062240	8890	8890	8890	8890	0
605	20240328	101500	5062240	8890	8890	8890	8890	0
606	20240328	101400	5062240	8890	8890	8890	8890	0
607	20240328	101300	5062240	8890	8890	8890	8890	0
608	20240328	101200	5062240	8890	8890	8890	8890	0
609	20240328	101100	5062240	8890	8890	8890	8890	0
610	20240328	101000	5062240	8890	8890	8890	8890	0
611	20240328	100900	5062240	8890	8890	8890	8890	1
612	20240328	100800	5053350	8890	8890	8890	8890	0
613	20240328	100700	5053350	8890	8890	8890	8890	0
614	20240328	100600	5053350	8890	8890	8890	8890	0
615	20240328	100500	5053350	8890	8890	8890	8890	0
616	20240328	100400	5053350	8890	8890	8890	8890	0
617	20240328	100300	5053350	8890	8890	8890	8890	1
618	20240328	100200	5044460	8890	8890	8890	8890	0
619	20240328	100100	5044460	8890	8890	8890	8890	0
620	20240328	100000	5044460	8890	8890	8890	8890	1
621	20240328	095900	5035570	8890	8880	8890	8880	21
622	20240328	095800	4849080	8890	8890	8890	8890	0
623	20240328	095700	4849080	8890	8890	8890	8890	0
624	20240328	095600	4849080	8890	8890	8890	8890	0
625	20240328	095500	4849080	8890	8890	8890	8890	1
626	20240328	095400	4840190	8900	8900	8900	8900	0
627	20240328	095300	4840190	8900	8900	8900	8900	1
628	20240328	095200	4831290	8910	8900	8910	8900	108
629	20240328	095100	3870020	8910	8910	8910	8910	17
630	20240328	095000	3718550	8900	8900	8900	8900	0
631	20240328	094900	3718550	8900	8900	8900	8900	0
632	20240328	094800	3718550	8900	8900	8900	8900	0
633	20240328	094700	3718550	8900	8900	8900	8900	0
634	20240328	094600	3718550	8900	8900	8900	8900	0
635	20240328	094500	3718550	8900	8900	8900	8900	105
636	20240328	094400	2784050	8920	8920	8920	8920	0
637	20240328	094300	2784050	8920	8920	8920	8920	1
638	20240328	094200	2775130	8910	8910	8910	8910	8
639	20240328	094100	2703850	8920	8920	8920	8920	0
640	20240328	094000	2703850	8920	8920	8920	8920	6
641	20240328	093900	2650330	8920	8920	8920	8920	0
642	20240328	093800	2650330	8920	8920	8920	8920	0
643	20240328	093700	2650330	8920	8810	8920	8810	114
644	20240328	093600	1645440	8810	8810	8810	8810	0
645	20240328	093500	1645440	8810	8810	8810	8810	0
646	20240328	093400	1645440	8810	8810	8810	8810	13
647	20240328	093300	1530910	8810	8810	8810	8810	0
648	20240328	093200	1530910	8810	8810	8810	8810	0
649	20240328	093100	1530910	8810	8810	8810	8810	0
650	20240328	093000	1530910	8810	8810	8810	8810	0
651	20240328	092900	1530910	8810	8810	8810	8810	0
652	20240328	092800	1530910	8810	8810	8810	8810	0
653	20240328	092700	1530910	8810	8810	8810	8810	0
654	20240328	092600	1530910	8810	8810	8810	8810	0
655	20240328	092500	1530910	8810	8810	8810	8810	8
656	20240328	092400	1460430	8800	8800	8800	8800	0
657	20240328	092300	1460430	8800	8800	8800	8800	0
658	20240328	092200	1460430	8800	8800	8800	8800	0
659	20240328	092100	1460430	8800	8800	8800	8800	0
660	20240328	092000	1460430	8800	8800	8800	8800	0
661	20240328	091900	1460430	8800	8800	8800	8800	0
662	20240328	091800	1460430	8800	8800	8800	8800	0
663	20240328	091700	1460430	8800	8790	8800	8790	160
664	20240328	091600	52440	8800	8800	8800	8800	0
665	20240328	091500	52440	8800	8800	8800	8800	0
666	20240328	091400	52440	8800	8800	8800	8800	0
667	20240328	091300	52440	8800	8800	8800	8800	0
668	20240328	091200	52440	8800	8800	8800	8800	0
669	20240328	091100	52440	8800	8800	8800	8800	0
670	20240328	091000	52440	8800	8800	8800	8800	0
671	20240328	090900	52440	8800	8800	8800	8800	0
672	20240328	090800	52440	8800	8800	8800	8800	0
673	20240328	090700	52440	8800	8800	8800	8800	1
674	20240328	090600	43640	8720	8730	8730	8720	5
675	20240328	090500	0	8800	8800	8800	8800	0
676	20240328	090400	0	8800	8800	8800	8800	0
677	20240328	090300	0	8800	8800	8800	8800	0
678	20240328	090200	0	8800	8800	8800	8800	0
679	20240328	090100	0	8800	8800	8800	8800	0
680	20240328	090000	0	8800	8800	8800	8800	0