KissMeData/472230/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	205600	54521270	2090	2090	2090	2090	488
3	20240327	205500	54521270	2090	2090	2090	2090	0
4	20240327	205400	54521270	2090	2090	2090	2090	0
5	20240327	205300	54521270	2090	2090	2090	2090	0
6	20240327	205200	54521270	2090	2090	2090	2090	0
7	20240327	205100	54521270	2090	2090	2090	2090	0
8	20240327	205000	54521270	2090	2090	2090	2090	0
9	20240327	204900	54521270	2090	2090	2090	2090	0
10	20240327	204800	54521270	2090	2090	2090	2090	0
11	20240327	204700	54521270	2090	2090	2090	2090	0
12	20240327	204600	54521270	2090	2090	2090	2090	0
13	20240327	204500	54521270	2090	2090	2090	2090	0
14	20240327	204400	54521270	2090	2090	2090	2090	0
15	20240327	204300	54521270	2090	2090	2090	2090	0
16	20240327	204200	54521270	2090	2090	2090	2090	0
17	20240327	204100	54521270	2090	2090	2090	2090	0
18	20240327	204000	54521270	2090	2090	2090	2090	0
19	20240327	203900	54521270	2090	2090	2090	2090	0
20	20240327	203800	54521270	2090	2090	2090	2090	0
21	20240327	203700	54521270	2090	2090	2090	2090	0
22	20240327	203600	54521270	2090	2090	2090	2090	0
23	20240327	203500	54521270	2090	2090	2090	2090	0
24	20240327	203400	54521270	2090	2090	2090	2090	0
25	20240327	203300	54521270	2090	2090	2090	2090	0
26	20240327	203200	54521270	2090	2090	2090	2090	0
27	20240327	203100	54521270	2090	2090	2090	2090	0
28	20240327	203000	54521270	2090	2090	2090	2090	0
29	20240327	202900	54521270	2090	2090	2090	2090	0
30	20240327	202800	54521270	2090	2090	2090	2090	0
31	20240327	202700	54521270	2090	2090	2090	2090	0
32	20240327	202600	54521270	2090	2090	2090	2090	488
33	20240327	202500	54521270	2090	2090	2090	2090	0
34	20240327	202400	54521270	2090	2090	2090	2090	0
35	20240327	202300	54521270	2090	2090	2090	2090	0
36	20240327	202200	54521270	2090	2090	2090	2090	0
37	20240327	202100	54521270	2090	2090	2090	2090	0
38	20240327	202000	54521270	2090	2090	2090	2090	0
39	20240327	201900	54521270	2090	2090	2090	2090	0
40	20240327	201800	54521270	2090	2090	2090	2090	0
41	20240327	201700	54521270	2090	2090	2090	2090	0
42	20240327	201600	54521270	2090	2090	2090	2090	0
43	20240327	201500	54521270	2090	2090	2090	2090	0
44	20240327	201400	54521270	2090	2090	2090	2090	0
45	20240327	201300	54521270	2090	2090	2090	2090	0
46	20240327	201200	54521270	2090	2090	2090	2090	0
47	20240327	201100	54521270	2090	2090	2090	2090	0
48	20240327	201000	54521270	2090	2090	2090	2090	0
49	20240327	200900	54521270	2090	2090	2090	2090	0
50	20240327	200800	54521270	2090	2090	2090	2090	0
51	20240327	200700	54521270	2090	2090	2090	2090	0
52	20240327	200600	54521270	2090	2090	2090	2090	0
53	20240327	200500	54521270	2090	2090	2090	2090	0
54	20240327	200400	54521270	2090	2090	2090	2090	0
55	20240327	200300	54521270	2090	2090	2090	2090	0
56	20240327	200200	54521270	2090	2090	2090	2090	0
57	20240327	200100	54521270	2090	2090	2090	2090	0
58	20240327	200000	54521270	2090	2090	2090	2090	0
59	20240327	195900	54521270	2090	2090	2090	2090	0
60	20240327	195800	54521270	2090	2090	2090	2090	0
61	20240327	195700	54521270	2090	2090	2090	2090	0
62	20240327	195600	54521270	2090	2090	2090	2090	488
63	20240327	195500	54521270	2090	2090	2090	2090	0
64	20240327	195400	54521270	2090	2090	2090	2090	0
65	20240327	195300	54521270	2090	2090	2090	2090	0
66	20240327	195200	54521270	2090	2090	2090	2090	0
67	20240327	195100	54521270	2090	2090	2090	2090	0
68	20240327	195000	54521270	2090	2090	2090	2090	0
69	20240327	194900	54521270	2090	2090	2090	2090	0
70	20240327	194800	54521270	2090	2090	2090	2090	0
71	20240327	194700	54521270	2090	2090	2090	2090	0
72	20240327	194600	54521270	2090	2090	2090	2090	0
73	20240327	194500	54521270	2090	2090	2090	2090	0
74	20240327	194400	54521270	2090	2090	2090	2090	0
75	20240327	194300	54521270	2090	2090	2090	2090	0
76	20240327	194200	54521270	2090	2090	2090	2090	0
77	20240327	194100	54521270	2090	2090	2090	2090	0
78	20240327	194000	54521270	2090	2090	2090	2090	0
79	20240327	193900	54521270	2090	2090	2090	2090	0
80	20240327	193800	54521270	2090	2090	2090	2090	0
81	20240327	193700	54521270	2090	2090	2090	2090	0
82	20240327	193600	54521270	2090	2090	2090	2090	0
83	20240327	193500	54521270	2090	2090	2090	2090	0
84	20240327	193400	54521270	2090	2090	2090	2090	0
85	20240327	193300	54521270	2090	2090	2090	2090	0
86	20240327	193200	54521270	2090	2090	2090	2090	0
87	20240327	193100	54521270	2090	2090	2090	2090	0
88	20240327	193000	54521270	2090	2090	2090	2090	0
89	20240327	192900	54521270	2090	2090	2090	2090	0
90	20240327	192800	54521270	2090	2090	2090	2090	0
91	20240327	192700	54521270	2090	2090	2090	2090	0
92	20240327	192600	54521270	2090	2090	2090	2090	488
93	20240327	192500	54521270	2090	2090	2090	2090	0
94	20240327	192400	54521270	2090	2090	2090	2090	0
95	20240327	192300	54521270	2090	2090	2090	2090	0
96	20240327	192200	54521270	2090	2090	2090	2090	0
97	20240327	192100	54521270	2090	2090	2090	2090	0
98	20240327	192000	54521270	2090	2090	2090	2090	0
99	20240327	191900	54521270	2090	2090	2090	2090	0
100	20240327	191800	54521270	2090	2090	2090	2090	0
101	20240327	191700	54521270	2090	2090	2090	2090	0
102	20240327	191600	54521270	2090	2090	2090	2090	0
103	20240327	191500	54521270	2090	2090	2090	2090	0
104	20240327	191400	54521270	2090	2090	2090	2090	0
105	20240327	191300	54521270	2090	2090	2090	2090	0
106	20240327	191200	54521270	2090	2090	2090	2090	0
107	20240327	191100	54521270	2090	2090	2090	2090	0
108	20240327	191000	54521270	2090	2090	2090	2090	0
109	20240327	190900	54521270	2090	2090	2090	2090	0
110	20240327	190800	54521270	2090	2090	2090	2090	0
111	20240327	190700	54521270	2090	2090	2090	2090	0
112	20240327	190600	54521270	2090	2090	2090	2090	0
113	20240327	190500	54521270	2090	2090	2090	2090	0
114	20240327	190400	54521270	2090	2090	2090	2090	0
115	20240327	190300	54521270	2090	2090	2090	2090	0
116	20240327	190200	54521270	2090	2090	2090	2090	0
117	20240327	190100	54521270	2090	2090	2090	2090	0
118	20240327	190000	54521270	2090	2090	2090	2090	0
119	20240327	185900	54521270	2090	2090	2090	2090	0
120	20240327	185800	54521270	2090	2090	2090	2090	0
121	20240327	185700	54521270	2090	2090	2090	2090	0
122	20240327	185600	54521270	2090	2090	2090	2090	488
123	20240327	185500	54521270	2090	2090	2090	2090	0
124	20240327	185400	54521270	2090	2090	2090	2090	0
125	20240327	185300	54521270	2090	2090	2090	2090	0
126	20240327	185200	54521270	2090	2090	2090	2090	0
127	20240327	185100	54521270	2090	2090	2090	2090	0
128	20240327	185000	54521270	2090	2090	2090	2090	0
129	20240327	184900	54521270	2090	2090	2090	2090	0
130	20240327	184800	54521270	2090	2090	2090	2090	0
131	20240327	184700	54521270	2090	2090	2090	2090	0
132	20240327	184600	54521270	2090	2090	2090	2090	0
133	20240327	184500	54521270	2090	2090	2090	2090	0
134	20240327	184400	54521270	2090	2090	2090	2090	0
135	20240327	184300	54521270	2090	2090	2090	2090	0
136	20240327	184200	54521270	2090	2090	2090	2090	0
137	20240327	184100	54521270	2090	2090	2090	2090	0
138	20240327	184000	54521270	2090	2090	2090	2090	0
139	20240327	183900	54521270	2090	2090	2090	2090	0
140	20240327	183800	54521270	2090	2090	2090	2090	0
141	20240327	183700	54521270	2090	2090	2090	2090	0
142	20240327	183600	54521270	2090	2090	2090	2090	0
143	20240327	183500	54521270	2090	2090	2090	2090	0
144	20240327	183400	54521270	2090	2090	2090	2090	0
145	20240327	183300	54521270	2090	2090	2090	2090	0
146	20240327	183200	54521270	2090	2090	2090	2090	0
147	20240327	183100	54521270	2090	2090	2090	2090	0
148	20240327	183000	54521270	2090	2090	2090	2090	0
149	20240327	182900	54521270	2090	2090	2090	2090	0
150	20240327	182800	54521270	2090	2090	2090	2090	0
151	20240327	182700	54521270	2090	2090	2090	2090	0
152	20240327	182600	54521270	2090	2090	2090	2090	488
153	20240327	182500	54521270	2090	2090	2090	2090	0
154	20240327	182400	54521270	2090	2090	2090	2090	0
155	20240327	182300	54521270	2090	2090	2090	2090	0
156	20240327	182200	54521270	2090	2090	2090	2090	0
157	20240327	182100	54521270	2090	2090	2090	2090	0
158	20240327	182000	54521270	2090	2090	2090	2090	0
159	20240327	181900	54521270	2090	2090	2090	2090	0
160	20240327	181800	54521270	2090	2090	2090	2090	0
161	20240327	181700	54521270	2090	2090	2090	2090	0
162	20240327	181600	54521270	2090	2090	2090	2090	0
163	20240327	181500	54521270	2090	2090	2090	2090	0
164	20240327	181400	54521270	2090	2090	2090	2090	0
165	20240327	181300	54521270	2090	2090	2090	2090	0
166	20240327	181200	54521270	2090	2090	2090	2090	0
167	20240327	181100	54521270	2090	2090	2090	2090	0
168	20240327	181000	54521270	2090	2090	2090	2090	0
169	20240327	180900	54521270	2090	2090	2090	2090	0
170	20240327	180800	54521270	2090	2090	2090	2090	0
171	20240327	180700	54521270	2090	2090	2090	2090	0
172	20240327	180600	54521270	2090	2090	2090	2090	0
173	20240327	180500	54521270	2090	2090	2090	2090	0
174	20240327	180400	54521270	2090	2090	2090	2090	0
175	20240327	180300	54521270	2090	2090	2090	2090	0
176	20240327	180200	54521270	2090	2090	2090	2090	0
177	20240327	180100	54521270	2090	2090	2090	2090	0
178	20240327	180000	54521270	2090	2090	2090	2090	0
179	20240327	175900	54521270	2090	2090	2090	2090	0
180	20240327	175800	54521270	2090	2090	2090	2090	0
181	20240327	175700	54521270	2090	2090	2090	2090	0
182	20240327	175600	54521270	2090	2090	2090	2090	488
183	20240327	175500	54521270	2090	2090	2090	2090	0
184	20240327	175400	54521270	2090	2090	2090	2090	0
185	20240327	175300	54521270	2090	2090	2090	2090	0
186	20240327	175200	54521270	2090	2090	2090	2090	0
187	20240327	175100	54521270	2090	2090	2090	2090	0
188	20240327	175000	54521270	2090	2090	2090	2090	0
189	20240327	174900	54521270	2090	2090	2090	2090	0
190	20240327	174800	54521270	2090	2090	2090	2090	0
191	20240327	174700	54521270	2090	2090	2090	2090	0
192	20240327	174600	54521270	2090	2090	2090	2090	0
193	20240327	174500	54521270	2090	2090	2090	2090	0
194	20240327	174400	54521270	2090	2090	2090	2090	0
195	20240327	174300	54521270	2090	2090	2090	2090	0
196	20240327	174200	54521270	2090	2090	2090	2090	0
197	20240327	174100	54521270	2090	2090	2090	2090	0
198	20240327	174000	54521270	2090	2090	2090	2090	0
199	20240327	173900	54521270	2090	2090	2090	2090	0
200	20240327	173800	54521270	2090	2090	2090	2090	0
201	20240327	173700	54521270	2090	2090	2090	2090	0
202	20240327	173600	54521270	2090	2090	2090	2090	0
203	20240327	173500	54521270	2090	2090	2090	2090	0
204	20240327	173400	54521270	2090	2090	2090	2090	0
205	20240327	173300	54521270	2090	2090	2090	2090	0
206	20240327	173200	54521270	2090	2090	2090	2090	0
207	20240327	173100	54521270	2090	2090	2090	2090	0
208	20240327	173000	54521270	2090	2090	2090	2090	0
209	20240327	172900	54521270	2090	2090	2090	2090	0
210	20240327	172800	54521270	2090	2090	2090	2090	0
211	20240327	172700	54521270	2090	2090	2090	2090	0
212	20240327	172600	54521270	2090	2090	2090	2090	488
213	20240327	172500	54521270	2090	2090	2090	2090	0
214	20240327	172400	54521270	2090	2090	2090	2090	0
215	20240327	172300	54521270	2090	2090	2090	2090	0
216	20240327	172200	54521270	2090	2090	2090	2090	0
217	20240327	172100	54521270	2090	2090	2090	2090	0
218	20240327	172000	54521270	2090	2090	2090	2090	0
219	20240327	171900	54521270	2090	2090	2090	2090	0
220	20240327	171800	54521270	2090	2090	2090	2090	0
221	20240327	171700	54521270	2090	2090	2090	2090	0
222	20240327	171600	54521270	2090	2090	2090	2090	0
223	20240327	171500	54521270	2090	2090	2090	2090	0
224	20240327	171400	54521270	2090	2090	2090	2090	0
225	20240327	171300	54521270	2090	2090	2090	2090	0
226	20240327	171200	54521270	2090	2090	2090	2090	0
227	20240327	171100	54521270	2090	2090	2090	2090	0
228	20240327	171000	54521270	2090	2090	2090	2090	0
229	20240327	170900	54521270	2090	2090	2090	2090	0
230	20240327	170800	54521270	2090	2090	2090	2090	0
231	20240327	170700	54521270	2090	2090	2090	2090	0
232	20240327	170600	54521270	2090	2090	2090	2090	0
233	20240327	170500	54521270	2090	2090	2090	2090	0
234	20240327	170400	54521270	2090	2090	2090	2090	0
235	20240327	170300	54521270	2090	2090	2090	2090	0
236	20240327	170200	54521270	2090	2090	2090	2090	0
237	20240327	170100	54521270	2090	2090	2090	2090	0
238	20240327	170000	54521270	2090	2090	2090	2090	0
239	20240327	165900	54521270	2090	2090	2090	2090	0
240	20240327	165800	54521270	2090	2090	2090	2090	0
241	20240327	165700	54521270	2090	2090	2090	2090	0
242	20240327	165600	54521270	2090	2090	2090	2090	488
243	20240327	165500	54521270	2090	2090	2090	2090	0
244	20240327	165400	54521270	2090	2090	2090	2090	0
245	20240327	165300	54521270	2090	2090	2090	2090	0
246	20240327	165200	54521270	2090	2090	2090	2090	0
247	20240327	165100	54521270	2090	2090	2090	2090	0
248	20240327	165000	54521270	2090	2090	2090	2090	0
249	20240327	164900	54521270	2090	2090	2090	2090	0
250	20240327	164800	54521270	2090	2090	2090	2090	0
251	20240327	164700	54521270	2090	2090	2090	2090	0
252	20240327	164600	54521270	2090	2090	2090	2090	0
253	20240327	164500	54521270	2090	2090	2090	2090	0
254	20240327	164400	54521270	2090	2090	2090	2090	0
255	20240327	164300	54521270	2090	2090	2090	2090	0
256	20240327	164200	54521270	2090	2090	2090	2090	0
257	20240327	164100	54521270	2090	2090	2090	2090	0
258	20240327	164000	54521270	2090	2090	2090	2090	0
259	20240327	163900	54521270	2090	2090	2090	2090	0
260	20240327	163800	54521270	2090	2090	2090	2090	0
261	20240327	163700	54521270	2090	2090	2090	2090	0
262	20240327	163600	54521270	2090	2090	2090	2090	0
263	20240327	163500	54521270	2090	2090	2090	2090	0
264	20240327	163400	54521270	2090	2090	2090	2090	0
265	20240327	163300	54521270	2090	2090	2090	2090	0
266	20240327	163200	54521270	2090	2090	2090	2090	0
267	20240327	163100	54521270	2090	2090	2090	2090	0
268	20240327	163000	54521270	2090	2090	2090	2090	0
269	20240327	162900	54521270	2090	2090	2090	2090	0
270	20240327	162800	54521270	2090	2090	2090	2090	0
271	20240327	162700	54521270	2090	2090	2090	2090	0
272	20240327	162600	54521270	2090	2090	2090	2090	488
273	20240327	162500	54521270	2090	2090	2090	2090	0
274	20240327	162400	54521270	2090	2090	2090	2090	0
275	20240327	162300	54521270	2090	2090	2090	2090	0
276	20240327	162200	54521270	2090	2090	2090	2090	0
277	20240327	162100	54521270	2090	2090	2090	2090	0
278	20240327	162000	54521270	2090	2090	2090	2090	0
279	20240327	161900	54521270	2090	2090	2090	2090	0
280	20240327	161800	54521270	2090	2090	2090	2090	0
281	20240327	161700	54521270	2090	2090	2090	2090	0
282	20240327	161600	54521270	2090	2090	2090	2090	0
283	20240327	161500	54521270	2090	2090	2090	2090	0
284	20240327	161400	54521270	2090	2090	2090	2090	0
285	20240327	161300	54521270	2090	2090	2090	2090	0
286	20240327	161200	54521270	2090	2090	2090	2090	0
287	20240327	161100	54521270	2090	2090	2090	2090	0
288	20240327	161000	54521270	2090	2090	2090	2090	0
289	20240327	160900	54521270	2090	2090	2090	2090	0
290	20240327	160800	54521270	2090	2090	2090	2090	0
291	20240327	160700	54521270	2090	2090	2090	2090	0
292	20240327	160600	54521270	2090	2090	2090	2090	0
293	20240327	160500	54521270	2090	2090	2090	2090	0
294	20240327	160400	54521270	2090	2090	2090	2090	0
295	20240327	160300	54521270	2090	2090	2090	2090	0
296	20240327	160200	54521270	2090	2090	2090	2090	0
297	20240327	160100	54521270	2090	2090	2090	2090	0
298	20240327	160000	54521270	2090	2090	2090	2090	0
299	20240327	155900	54521270	2090	2090	2090	2090	0
300	20240327	155800	54521270	2090	2090	2090	2090	0
301	20240327	155700	54521270	2090	2090	2090	2090	0
302	20240327	155600	54521270	2090	2090	2090	2090	488
303	20240327	155500	54521270	2090	2090	2090	2090	0
304	20240327	155400	54521270	2090	2090	2090	2090	0
305	20240327	155300	54521270	2090	2090	2090	2090	0
306	20240327	155200	54521270	2090	2090	2090	2090	0
307	20240327	155100	54521270	2090	2090	2090	2090	0
308	20240327	155000	54521270	2090	2090	2090	2090	0
309	20240327	154900	54521270	2090	2090	2090	2090	0
310	20240327	154800	54521270	2090	2090	2090	2090	0
311	20240327	154700	54521270	2090	2090	2090	2090	0
312	20240327	154600	54521270	2090	2090	2090	2090	0
313	20240327	154500	54521270	2090	2090	2090	2090	0
314	20240327	154400	54521270	2090	2090	2090	2090	0
315	20240327	154300	54521270	2090	2090	2090	2090	0
316	20240327	154200	54521270	2090	2090	2090	2090	0
317	20240327	154100	54521270	2090	2090	2090	2090	0
318	20240327	154000	54521270	2090	2090	2090	2090	0
319	20240327	153900	54521270	2090	2090	2090	2090	0
320	20240327	153800	54521270	2090	2090	2090	2090	0
321	20240327	153700	54521270	2090	2090	2090	2090	0
322	20240327	153600	54521270	2090	2090	2090	2090	0
323	20240327	153500	54521270	2090	2090	2090	2090	0
324	20240327	153400	54521270	2090	2090	2090	2090	0
325	20240327	153300	54521270	2090	2090	2090	2090	0
326	20240327	153200	54521270	2090	2090	2090	2090	0
327	20240327	153100	54521270	2090	2090	2090	2090	0
328	20240327	153000	54521270	2090	2090	2090	2090	488
329	20240327	152900	53501350	2095	2095	2095	2095	0
330	20240327	152800	53501350	2095	2095	2095	2095	0
331	20240327	152700	53501350	2095	2095	2095	2095	0
332	20240327	152600	53501350	2095	2095	2095	2095	0
333	20240327	152500	53501350	2095	2095	2095	2095	0
334	20240327	152400	53501350	2095	2095	2095	2095	0
335	20240327	152300	53501350	2095	2095	2095	2095	0
336	20240327	152200	53501350	2095	2095	2095	2095	0
337	20240327	152100	53501350	2095	2095	2095	2095	0
338	20240327	152000	53501350	2095	2095	2095	2095	0
339	20240327	151900	53501350	2095	2095	2095	2095	20
340	20240327	151800	53459450	2095	2095	2095	2095	0
341	20240327	151700	53459450	2095	2095	2095	2095	0
342	20240327	151600	53459450	2095	2095	2095	2095	0
343	20240327	151500	53459450	2095	2095	2095	2095	20
344	20240327	151400	53417550	2095	2095	2095	2095	0
345	20240327	151300	53417550	2095	2095	2095	2095	0
346	20240327	151200	53417550	2095	2095	2095	2095	10
347	20240327	151100	53396600	2090	2090	2090	2090	0
348	20240327	151000	53396600	2090	2090	2090	2090	5
349	20240327	150900	53386150	2095	2095	2095	2095	0
350	20240327	150800	53386150	2095	2095	2095	2095	20
351	20240327	150700	53344250	2095	2095	2095	2095	0
352	20240327	150600	53344250	2095	2095	2095	2095	0
353	20240327	150500	53344250	2095	2095	2095	2095	10
354	20240327	150400	53323300	2090	2090	2090	2090	0
355	20240327	150300	53323300	2090	2090	2090	2090	0
356	20240327	150200	53323300	2090	2090	2090	2090	0
357	20240327	150100	53323300	2090	2090	2090	2090	0
358	20240327	150000	53323300	2090	2090	2090	2090	1646
359	20240327	145900	49883160	2085	2085	2085	2085	7
360	20240327	145800	49868565	2085	2085	2085	2085	0
361	20240327	145700	49868565	2085	2085	2085	2085	0
362	20240327	145600	49868565	2085	2085	2085	2085	0
363	20240327	145500	49868565	2085	2085	2085	2085	0
364	20240327	145400	49868565	2085	2085	2085	2085	0
365	20240327	145300	49868565	2085	2085	2085	2085	0
366	20240327	145200	49868565	2085	2085	2085	2085	0
367	20240327	145100	49868565	2085	2090	2090	2085	255
368	20240327	145000	49336840	2090	2090	2090	2090	200
369	20240327	144900	48918840	2090	2090	2090	2090	0
370	20240327	144800	48918840	2090	2090	2090	2090	0
371	20240327	144700	48918840	2090	2090	2090	2090	20
372	20240327	144600	48877040	2090	2090	2090	2090	5
373	20240327	144500	48866590	2090	2090	2090	2090	0
374	20240327	144400	48866590	2090	2090	2090	2090	10
375	20240327	144300	48845690	2090	2090	2090	2090	0
376	20240327	144200	48845690	2090	2090	2090	2090	0
377	20240327	144100	48845690	2090	2090	2090	2090	0
378	20240327	144000	48845690	2090	2090	2090	2090	20
379	20240327	143900	48803890	2090	2090	2090	2090	0
380	20240327	143800	48803890	2090	2090	2090	2090	0
381	20240327	143700	48803890	2090	2090	2090	2090	10
382	20240327	143600	48782990	2085	2085	2085	2085	25
383	20240327	143500	48730865	2090	2090	2090	2090	0
384	20240327	143400	48730865	2090	2090	2090	2090	0
385	20240327	143300	48730865	2090	2090	2090	2090	120
386	20240327	143200	48480065	2085	2085	2085	2085	0
387	20240327	143100	48480065	2085	2085	2085	2085	0
388	20240327	143000	48480065	2085	2085	2085	2085	0
389	20240327	142900	48480065	2085	2085	2085	2085	0
390	20240327	142800	48480065	2085	2085	2085	2085	0
391	20240327	142700	48480065	2085	2085	2085	2085	0
392	20240327	142600	48480065	2085	2085	2085	2085	0
393	20240327	142500	48480065	2085	2085	2085	2085	0
394	20240327	142400	48480065	2085	2085	2085	2085	0
395	20240327	142300	48480065	2085	2085	2085	2085	0
396	20240327	142200	48480065	2085	2085	2085	2085	803
397	20240327	142100	46805810	2090	2090	2090	2090	0
398	20240327	142000	46805810	2090	2090	2090	2090	0
399	20240327	141900	46805810	2090	2090	2090	2090	20
400	20240327	141800	46764010	2090	2090	2090	2090	500
401	20240327	141700	45719010	2090	2090	2090	2090	0
402	20240327	141600	45719010	2090	2090	2090	2090	20
403	20240327	141500	45677210	2090	2090	2090	2090	30
404	20240327	141400	45614510	2090	2090	2090	2090	50
405	20240327	141300	45510010	2090	2090	2090	2090	70
406	20240327	141200	45363710	2090	2090	2090	2090	110
407	20240327	141100	45133810	2085	2085	2085	2085	0
408	20240327	141000	45133810	2085	2085	2085	2085	194
409	20240327	140900	44729320	2085	2085	2085	2085	0
410	20240327	140800	44729320	2085	2085	2085	2085	0
411	20240327	140700	44729320	2085	2085	2085	2085	0
412	20240327	140600	44729320	2085	2085	2085	2085	0
413	20240327	140500	44729320	2085	2085	2085	2085	0
414	20240327	140400	44729320	2085	2085	2085	2085	0
415	20240327	140300	44729320	2085	2085	2085	2085	37
416	20240327	140200	44652175	2090	2090	2090	2090	10
417	20240327	140100	44631275	2090	2090	2090	2090	0
418	20240327	140000	44631275	2090	2090	2090	2090	0
419	20240327	135900	44631275	2090	2090	2090	2090	0
420	20240327	135800	44631275	2090	2090	2090	2090	30
421	20240327	135700	44568575	2085	2085	2085	2085	0
422	20240327	135600	44568575	2085	2085	2085	2085	100
423	20240327	135500	44360075	2090	2090	2090	2090	10
424	20240327	135400	44339175	2090	2090	2090	2090	0
425	20240327	135300	44339175	2090	2090	2090	2090	0
426	20240327	135200	44339175	2090	2090	2090	2090	0
427	20240327	135100	44339175	2090	2090	2090	2090	20
428	20240327	135000	44297375	2090	2090	2090	2090	20
429	20240327	134900	44255575	2090	2090	2090	2090	30
430	20240327	134800	44192875	2090	2090	2090	2090	20
431	20240327	134700	44151075	2090	2090	2090	2090	0
432	20240327	134600	44151075	2090	2090	2090	2090	0
433	20240327	134500	44151075	2090	2090	2090	2090	0
434	20240327	134400	44151075	2090	2090	2090	2090	520
435	20240327	134300	43064275	2085	2085	2085	2085	0
436	20240327	134200	43064275	2085	2085	2085	2085	0
437	20240327	134100	43064275	2085	2085	2085	2085	0
438	20240327	134000	43064275	2085	2085	2085	2085	55
439	20240327	133900	42949600	2085	2085	2085	2085	0
440	20240327	133800	42949600	2085	2085	2085	2085	0
441	20240327	133700	42949600	2085	2085	2085	2085	0
442	20240327	133600	42949600	2085	2085	2085	2085	0
443	20240327	133500	42949600	2085	2085	2085	2085	0
444	20240327	133400	42949600	2085	2085	2085	2085	0
445	20240327	133300	42949600	2085	2085	2085	2085	0
446	20240327	133200	42949600	2085	2085	2085	2085	0
447	20240327	133100	42949600	2085	2085	2085	2085	0
448	20240327	133000	42949600	2085	2090	2090	2085	75
449	20240327	132900	42793175	2090	2090	2090	2090	0
450	20240327	132800	42793175	2090	2090	2090	2090	0
451	20240327	132700	42793175	2090	2090	2090	2090	20
452	20240327	132600	42751375	2090	2090	2090	2090	0
453	20240327	132500	42751375	2090	2090	2090	2090	30
454	20240327	132400	42688675	2090	2090	2090	2090	0
455	20240327	132300	42688675	2090	2090	2090	2090	10
456	20240327	132200	42667775	2090	2090	2090	2090	0
457	20240327	132100	42667775	2090	2090	2090	2090	0
458	20240327	132000	42667775	2090	2090	2090	2090	10
459	20240327	131900	42646875	2090	2090	2090	2090	0
460	20240327	131800	42646875	2090	2085	2090	2085	3120
461	20240327	131700	36141175	2085	2085	2085	2085	0
462	20240327	131600	36141175	2085	2085	2085	2085	0
463	20240327	131500	36141175	2085	2085	2085	2085	0
464	20240327	131400	36141175	2085	2085	2085	2085	90
465	20240327	131300	35953525	2090	2090	2090	2090	10
466	20240327	131200	35932625	2090	2090	2090	2090	0
467	20240327	131100	35932625	2090	2090	2090	2090	0
468	20240327	131000	35932625	2090	2090	2090	2090	0
469	20240327	130900	35932625	2090	2090	2090	2090	10
470	20240327	130800	35911725	2090	2090	2090	2090	0
471	20240327	130700	35911725	2090	2090	2090	2090	0
472	20240327	130600	35911725	2090	2090	2090	2090	10
473	20240327	130500	35890825	2090	2090	2090	2090	0
474	20240327	130400	35890825	2090	2090	2090	2090	0
475	20240327	130300	35890825	2090	2090	2090	2090	0
476	20240327	130200	35890825	2090	2090	2090	2090	10
477	20240327	130100	35869925	2090	2090	2090	2090	0
478	20240327	130000	35869925	2090	2090	2090	2090	0
479	20240327	125900	35869925	2090	2090	2090	2090	10
480	20240327	125800	35849025	2090	2090	2090	2090	0
481	20240327	125700	35849025	2090	2090	2090	2090	0
482	20240327	125600	35849025	2090	2090	2090	2090	0
483	20240327	125500	35849025	2090	2090	2090	2090	20
484	20240327	125400	35807225	2090	2090	2090	2090	0
485	20240327	125300	35807225	2090	2090	2090	2090	0
486	20240327	125200	35807225	2090	2090	2090	2090	20
487	20240327	125100	35765425	2090	2090	2090	2090	0
488	20240327	125000	35765425	2090	2090	2090	2090	0
489	20240327	124900	35765425	2090	2090	2090	2090	0
490	20240327	124800	35765425	2090	2090	2090	2090	20
491	20240327	124700	35723625	2090	2090	2090	2090	0
492	20240327	124600	35723625	2090	2090	2090	2090	0
493	20240327	124500	35723625	2090	2090	2090	2090	2
494	20240327	124400	35719445	2085	2085	2085	2085	0
495	20240327	124300	35719445	2085	2085	2085	2085	0
496	20240327	124200	35719445	2085	2085	2085	2085	210
497	20240327	124100	35281595	2085	2085	2085	2085	0
498	20240327	124000	35281595	2085	2085	2085	2085	0
499	20240327	123900	35281595	2085	2085	2085	2085	0
500	20240327	123800	35281595	2085	2085	2085	2085	0
501	20240327	123700	35281595	2085	2085	2085	2085	0
502	20240327	123600	35281595	2085	2085	2085	2085	1
503	20240327	123500	35279510	2090	2090	2090	2090	0
504	20240327	123400	35279510	2090	2090	2090	2090	10
505	20240327	123300	35258610	2090	2090	2090	2090	0
506	20240327	123200	35258610	2090	2090	2090	2090	5
507	20240327	123100	35248160	2090	2090	2090	2090	10
508	20240327	123000	35227260	2090	2090	2090	2090	0
509	20240327	122900	35227260	2090	2090	2090	2090	0
510	20240327	122800	35227260	2090	2090	2090	2090	0
511	20240327	122700	35227260	2090	2090	2090	2090	10
512	20240327	122600	35206360	2090	2090	2090	2090	0
513	20240327	122500	35206360	2090	2090	2090	2090	0
514	20240327	122400	35206360	2090	2090	2090	2090	10
515	20240327	122300	35185460	2090	2090	2090	2090	0
516	20240327	122200	35185460	2090	2090	2090	2090	0
517	20240327	122100	35185460	2090	2090	2090	2090	0
518	20240327	122000	35185460	2090	2090	2090	2090	10
519	20240327	121900	35164560	2090	2090	2090	2090	0
520	20240327	121800	35164560	2090	2090	2090	2090	50
521	20240327	121700	35060060	2090	2090	2090	2090	10
522	20240327	121600	35039160	2090	2090	2090	2090	0
523	20240327	121500	35039160	2090	2090	2090	2090	0
524	20240327	121400	35039160	2090	2090	2090	2090	0
525	20240327	121300	35039160	2090	2090	2090	2090	10
526	20240327	121200	35018260	2090	2090	2090	2090	0
527	20240327	121100	35018260	2090	2090	2090	2090	0
528	20240327	121000	35018260	2090	2090	2090	2090	10
529	20240327	120900	34997360	2090	2090	2090	2090	0
530	20240327	120800	34997360	2090	2090	2090	2090	0
531	20240327	120700	34997360	2090	2090	2090	2090	0
532	20240327	120600	34997360	2090	2090	2090	2090	10
533	20240327	120500	34976460	2090	2090	2090	2090	0
534	20240327	120400	34976460	2090	2090	2090	2090	0
535	20240327	120300	34976460	2090	2090	2090	2090	20
536	20240327	120200	34934660	2090	2090	2090	2090	0
537	20240327	120100	34934660	2090	2090	2090	2090	0
538	20240327	120000	34934660	2090	2090	2090	2090	8
539	20240327	115900	34917940	2090	2090	2090	2090	20
540	20240327	115800	34876140	2095	2095	2095	2095	0
541	20240327	115700	34876140	2095	2095	2095	2095	0
542	20240327	115600	34876140	2095	2095	2095	2095	20
543	20240327	115500	34834240	2095	2095	2095	2095	0
544	20240327	115400	34834240	2095	2095	2095	2095	0
545	20240327	115300	34834240	2095	2095	2095	2095	0
546	20240327	115200	34834240	2095	2095	2095	2095	10
547	20240327	115100	34813290	2085	2085	2085	2085	500
548	20240327	115000	33770790	2095	2095	2095	2095	0
549	20240327	114900	33770790	2095	2095	2095	2095	10
550	20240327	114800	33749840	2085	2085	2085	2085	0
551	20240327	114700	33749840	2085	2085	2085	2085	0
552	20240327	114600	33749840	2085	2085	2085	2085	0
553	20240327	114500	33749840	2085	2085	2085	2085	0
554	20240327	114400	33749840	2085	2085	2085	2085	0
555	20240327	114300	33749840	2085	2085	2085	2085	0
556	20240327	114200	33749840	2085	2085	2085	2085	0
557	20240327	114100	33749840	2085	2085	2085	2085	0
558	20240327	114000	33749840	2085	2085	2085	2085	200
559	20240327	113900	33332840	2085	2085	2085	2085	0
560	20240327	113800	33332840	2085	2090	2090	2085	1226
561	20240327	113700	30775950	2090	2090	2090	2090	0
562	20240327	113600	30775950	2090	2090	2090	2090	0
563	20240327	113500	30775950	2090	2090	2090	2090	0
564	20240327	113400	30775950	2090	2090	2090	2090	60
565	20240327	113300	30650550	2095	2095	2095	2095	0
566	20240327	113200	30650550	2095	2095	2095	2095	20
567	20240327	113100	30608650	2095	2095	2095	2095	0
568	20240327	113000	30608650	2095	2095	2095	2095	0
569	20240327	112900	30608650	2095	2095	2095	2095	1
570	20240327	112800	30606555	2095	2095	2095	2095	10
571	20240327	112700	30585605	2095	2095	2095	2095	0
572	20240327	112600	30585605	2095	2095	2095	2095	0
573	20240327	112500	30585605	2095	2095	2095	2095	10
574	20240327	112400	30564655	2095	2095	2095	2095	0
575	20240327	112300	30564655	2095	2095	2095	2095	0
576	20240327	112200	30564655	2095	2095	2095	2095	0
577	20240327	112100	30564655	2095	2090	2095	2090	61
578	20240327	112000	30437115	2090	2090	2090	2090	0
579	20240327	111900	30437115	2090	2090	2090	2090	0
580	20240327	111800	30437115	2090	2090	2090	2090	3
581	20240327	111700	30430845	2090	2090	2090	2090	20
582	20240327	111600	30389045	2090	2090	2090	2090	28
583	20240327	111500	30330525	2090	2090	2090	2090	0
584	20240327	111400	30330525	2090	2090	2090	2090	0
585	20240327	111300	30330525	2090	2090	2090	2090	2
586	20240327	111200	30326345	2090	2090	2090	2090	0
587	20240327	111100	30326345	2090	2090	2090	2090	459
588	20240327	111000	29367035	2085	2085	2085	2085	0
589	20240327	110900	29367035	2085	2085	2085	2085	0
590	20240327	110800	29367035	2085	2085	2085	2085	0
591	20240327	110700	29367035	2085	2085	2085	2085	0
592	20240327	110600	29367035	2085	2085	2085	2085	0
593	20240327	110500	29367035	2085	2085	2085	2085	0
594	20240327	110400	29367035	2085	2090	2090	2085	16
595	20240327	110300	29333625	2090	2090	2090	2090	0
596	20240327	110200	29333625	2090	2090	2090	2090	0
597	20240327	110100	29333625	2090	2090	2090	2090	0
598	20240327	110000	29333625	2090	2090	2090	2090	21
599	20240327	105900	29289735	2085	2085	2085	2085	180
600	20240327	105800	28914435	2090	2090	2090	2090	0
601	20240327	105700	28914435	2090	2090	2090	2090	10
602	20240327	105600	28893535	2090	2090	2090	2090	0
603	20240327	105500	28893535	2090	2090	2090	2090	0
604	20240327	105400	28893535	2090	2090	2090	2090	0
605	20240327	105300	28893535	2090	2090	2090	2090	10
606	20240327	105200	28872635	2090	2090	2090	2090	120
607	20240327	105100	28621835	2095	2095	2095	2095	0
608	20240327	105000	28621835	2095	2095	2095	2095	10
609	20240327	104900	28600885	2095	2095	2095	2095	22
610	20240327	104800	28554795	2095	2095	2095	2095	0
611	20240327	104700	28554795	2095	2095	2095	2095	0
612	20240327	104600	28554795	2095	2095	2095	2095	10
613	20240327	104500	28533845	2095	2095	2095	2095	0
614	20240327	104400	28533845	2095	2095	2095	2095	0
615	20240327	104300	28533845	2095	2095	2095	2095	10
616	20240327	104200	28512895	2095	2095	2095	2095	0
617	20240327	104100	28512895	2095	2095	2095	2095	0
618	20240327	104000	28512895	2095	2095	2095	2095	0
619	20240327	103900	28512895	2095	2095	2095	2095	10
620	20240327	103800	28491945	2095	2095	2095	2095	0
621	20240327	103700	28491945	2095	2095	2095	2095	0
622	20240327	103600	28491945	2095	2095	2095	2095	10
623	20240327	103500	28470995	2095	2095	2095	2095	0
624	20240327	103400	28470995	2095	2095	2095	2095	0
625	20240327	103300	28470995	2095	2090	2095	2090	5000
626	20240327	103200	17996535	2090	2090	2090	2090	20
627	20240327	103100	17954735	2090	2090	2090	2090	0
628	20240327	103000	17954735	2090	2090	2090	2090	0
629	20240327	102900	17954735	2090	2090	2090	2090	11
630	20240327	102800	17931745	2090	2090	2090	2090	0
631	20240327	102700	17931745	2090	2090	2090	2090	0
632	20240327	102600	17931745	2090	2090	2090	2090	0
633	20240327	102500	17931745	2090	2090	2090	2090	10
634	20240327	102400	17910845	2090	2090	2090	2090	0
635	20240327	102300	17910845	2090	2090	2090	2090	0
636	20240327	102200	17910845	2090	2090	2090	2090	10
637	20240327	102100	17889945	2085	2085	2085	2085	0
638	20240327	102000	17889945	2085	2085	2085	2085	100
639	20240327	101900	17681445	2090	2090	2090	2090	0
640	20240327	101800	17681445	2090	2090	2090	2090	20
641	20240327	101700	17639645	2090	2090	2090	2090	0
642	20240327	101600	17639645	2090	2090	2090	2090	0
643	20240327	101500	17639645	2090	2090	2090	2090	20
644	20240327	101400	17597845	2090	2090	2090	2090	250
645	20240327	101300	17075345	2085	2085	2085	2085	0
646	20240327	101200	17075345	2085	2085	2085	2085	0
647	20240327	101100	17075345	2085	2085	2085	2085	0
648	20240327	101000	17075345	2085	2085	2085	2085	0
649	20240327	100900	17075345	2085	2085	2085	2085	35
650	20240327	100800	17002370	2085	2085	2085	2085	0
651	20240327	100700	17002370	2085	2085	2085	2085	224
652	20240327	100600	16535330	2085	2085	2085	2085	0
653	20240327	100500	16535330	2085	2085	2085	2085	0
654	20240327	100400	16535330	2085	2085	2085	2085	0
655	20240327	100300	16535330	2085	2085	2085	2085	47
656	20240327	100200	16437335	2090	2090	2090	2090	0
657	20240327	100100	16437335	2090	2090	2090	2090	20
658	20240327	100000	16395535	2090	2090	2090	2090	0
659	20240327	095900	16395535	2090	2090	2090	2090	300
660	20240327	095800	15768535	2090	2090	2090	2090	2
661	20240327	095700	15764355	2090	2090	2090	2090	20
662	20240327	095600	15722555	2090	2090	2090	2090	0
663	20240327	095500	15722555	2090	2090	2090	2090	0
664	20240327	095400	15722555	2090	2090	2090	2090	10
665	20240327	095300	15701655	2090	2090	2090	2090	0
666	20240327	095200	15701655	2090	2090	2090	2090	0
667	20240327	095100	15701655	2090	2090	2090	2090	250
668	20240327	095000	15179155	2085	2085	2085	2085	0
669	20240327	094900	15179155	2085	2085	2085	2085	315
670	20240327	094800	14522380	2090	2090	2090	2090	0
671	20240327	094700	14522380	2090	2090	2090	2090	10
672	20240327	094600	14501480	2090	2090	2090	2090	0
673	20240327	094500	14501480	2090	2090	2090	2090	0
674	20240327	094400	14501480	2090	2090	2090	2090	10
675	20240327	094300	14480580	2090	2090	2090	2090	24
676	20240327	094200	14430420	2090	2090	2090	2090	1756
677	20240327	094100	10760380	2090	2090	2090	2090	0
678	20240327	094000	10760380	2090	2090	2090	2090	3
679	20240327	093900	10754110	2090	2090	2090	2090	0
680	20240327	093800	10754110	2090	2090	2090	2090	0
681	20240327	093700	10754110	2090	2090	2090	2090	0
682	20240327	093600	10754110	2090	2090	2090	2090	14
683	20240327	093500	10724850	2095	2095	2095	2095	0
684	20240327	093400	10724850	2095	2095	2095	2095	0
685	20240327	093300	10724850	2095	2095	2095	2095	10
686	20240327	093200	10703900	2090	2090	2090	2090	1000
687	20240327	093100	8613900	2090	2090	2090	2090	0
688	20240327	093000	8613900	2090	2090	2090	2090	278
689	20240327	092900	8032880	2090	2090	2090	2090	0
690	20240327	092800	8032880	2090	2090	2090	2090	7
691	20240327	092700	8018250	2090	2090	2090	2090	0
692	20240327	092600	8018250	2090	2090	2090	2090	2053
693	20240327	092500	3727480	2090	2090	2090	2090	100
694	20240327	092400	3518480	2085	2085	2085	2085	0
695	20240327	092300	3518480	2085	2085	2085	2085	19
696	20240327	092200	3478865	2085	2085	2085	2085	0
697	20240327	092100	3478865	2085	2085	2085	2085	0
698	20240327	092000	3478865	2085	2085	2085	2085	150
699	20240327	091900	3166115	2085	2085	2085	2085	39
700	20240327	091800	3084800	2085	2085	2085	2085	28
701	20240327	091700	3026420	2085	2085	2085	2085	0
702	20240327	091600	3026420	2085	2085	2085	2085	1189
703	20240327	091500	547355	2090	2090	2090	2090	110
704	20240327	091400	317455	2085	2085	2085	2085	1
705	20240327	091300	315370	2085	2085	2085	2085	7
706	20240327	091200	300775	2085	2085	2085	2085	20
707	20240327	091100	259075	2090	2090	2090	2090	0
708	20240327	091000	259075	2090	2090	2090	2090	0
709	20240327	090900	259075	2090	2090	2090	2090	0
710	20240327	090800	259075	2090	2090	2090	2090	4
711	20240327	090700	250715	2090	2090	2090	2090	1
712	20240327	090600	248625	2090	2090	2090	2090	0
713	20240327	090500	248625	2090	2090	2090	2090	23
714	20240327	090400	200555	2085	2085	2085	2085	0
715	20240327	090300	200555	2085	2085	2085	2085	17
716	20240327	090200	165110	2090	2090	2090	2090	0
717	20240327	090100	165110	2090	2090	2090	2090	0
718	20240327	090000	165110	2090	2090	2090	2090	79