KissMeData/279060/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	202300	10477235	2550	2550	2550	2550	100
3	20240327	202200	10477235	2550	2550	2550	2550	0
4	20240327	202100	10477235	2550	2550	2550	2550	0
5	20240327	202000	10477235	2550	2550	2550	2550	0
6	20240327	201900	10477235	2550	2550	2550	2550	0
7	20240327	201800	10477235	2550	2550	2550	2550	0
8	20240327	201700	10477235	2550	2550	2550	2550	0
9	20240327	201600	10477235	2550	2550	2550	2550	0
10	20240327	201500	10477235	2550	2550	2550	2550	0
11	20240327	201400	10477235	2550	2550	2550	2550	0
12	20240327	201300	10477235	2550	2550	2550	2550	0
13	20240327	201200	10477235	2550	2550	2550	2550	0
14	20240327	201100	10477235	2550	2550	2550	2550	0
15	20240327	201000	10477235	2550	2550	2550	2550	0
16	20240327	200900	10477235	2550	2550	2550	2550	0
17	20240327	200800	10477235	2550	2550	2550	2550	0
18	20240327	200700	10477235	2550	2550	2550	2550	0
19	20240327	200600	10477235	2550	2550	2550	2550	0
20	20240327	200500	10477235	2550	2550	2550	2550	0
21	20240327	200400	10477235	2550	2550	2550	2550	0
22	20240327	200300	10477235	2550	2550	2550	2550	0
23	20240327	200200	10477235	2550	2550	2550	2550	0
24	20240327	200100	10477235	2550	2550	2550	2550	0
25	20240327	200000	10477235	2550	2550	2550	2550	0
26	20240327	195900	10477235	2550	2550	2550	2550	0
27	20240327	195800	10477235	2550	2550	2550	2550	0
28	20240327	195700	10477235	2550	2550	2550	2550	0
29	20240327	195600	10477235	2550	2550	2550	2550	0
30	20240327	195500	10477235	2550	2550	2550	2550	0
31	20240327	195400	10477235	2550	2550	2550	2550	0
32	20240327	195300	10477235	2550	2550	2550	2550	100
33	20240327	195200	10477235	2550	2550	2550	2550	0
34	20240327	195100	10477235	2550	2550	2550	2550	0
35	20240327	195000	10477235	2550	2550	2550	2550	0
36	20240327	194900	10477235	2550	2550	2550	2550	0
37	20240327	194800	10477235	2550	2550	2550	2550	0
38	20240327	194700	10477235	2550	2550	2550	2550	0
39	20240327	194600	10477235	2550	2550	2550	2550	0
40	20240327	194500	10477235	2550	2550	2550	2550	0
41	20240327	194400	10477235	2550	2550	2550	2550	0
42	20240327	194300	10477235	2550	2550	2550	2550	0
43	20240327	194200	10477235	2550	2550	2550	2550	0
44	20240327	194100	10477235	2550	2550	2550	2550	0
45	20240327	194000	10477235	2550	2550	2550	2550	0
46	20240327	193900	10477235	2550	2550	2550	2550	0
47	20240327	193800	10477235	2550	2550	2550	2550	0
48	20240327	193700	10477235	2550	2550	2550	2550	0
49	20240327	193600	10477235	2550	2550	2550	2550	0
50	20240327	193500	10477235	2550	2550	2550	2550	0
51	20240327	193400	10477235	2550	2550	2550	2550	0
52	20240327	193300	10477235	2550	2550	2550	2550	0
53	20240327	193200	10477235	2550	2550	2550	2550	0
54	20240327	193100	10477235	2550	2550	2550	2550	0
55	20240327	193000	10477235	2550	2550	2550	2550	0
56	20240327	192900	10477235	2550	2550	2550	2550	0
57	20240327	192800	10477235	2550	2550	2550	2550	0
58	20240327	192700	10477235	2550	2550	2550	2550	0
59	20240327	192600	10477235	2550	2550	2550	2550	0
60	20240327	192500	10477235	2550	2550	2550	2550	0
61	20240327	192400	10477235	2550	2550	2550	2550	0
62	20240327	192300	10477235	2550	2550	2550	2550	100
63	20240327	192200	10477235	2550	2550	2550	2550	0
64	20240327	192100	10477235	2550	2550	2550	2550	0
65	20240327	192000	10477235	2550	2550	2550	2550	0
66	20240327	191900	10477235	2550	2550	2550	2550	0
67	20240327	191800	10477235	2550	2550	2550	2550	0
68	20240327	191700	10477235	2550	2550	2550	2550	0
69	20240327	191600	10477235	2550	2550	2550	2550	0
70	20240327	191500	10477235	2550	2550	2550	2550	0
71	20240327	191400	10477235	2550	2550	2550	2550	0
72	20240327	191300	10477235	2550	2550	2550	2550	0
73	20240327	191200	10477235	2550	2550	2550	2550	0
74	20240327	191100	10477235	2550	2550	2550	2550	0
75	20240327	191000	10477235	2550	2550	2550	2550	0
76	20240327	190900	10477235	2550	2550	2550	2550	0
77	20240327	190800	10477235	2550	2550	2550	2550	0
78	20240327	190700	10477235	2550	2550	2550	2550	0
79	20240327	190600	10477235	2550	2550	2550	2550	0
80	20240327	190500	10477235	2550	2550	2550	2550	0
81	20240327	190400	10477235	2550	2550	2550	2550	0
82	20240327	190300	10477235	2550	2550	2550	2550	0
83	20240327	190200	10477235	2550	2550	2550	2550	0
84	20240327	190100	10477235	2550	2550	2550	2550	0
85	20240327	190000	10477235	2550	2550	2550	2550	0
86	20240327	185900	10477235	2550	2550	2550	2550	0
87	20240327	185800	10477235	2550	2550	2550	2550	0
88	20240327	185700	10477235	2550	2550	2550	2550	0
89	20240327	185600	10477235	2550	2550	2550	2550	0
90	20240327	185500	10477235	2550	2550	2550	2550	0
91	20240327	185400	10477235	2550	2550	2550	2550	0
92	20240327	185300	10477235	2550	2550	2550	2550	100
93	20240327	185200	10477235	2550	2550	2550	2550	0
94	20240327	185100	10477235	2550	2550	2550	2550	0
95	20240327	185000	10477235	2550	2550	2550	2550	0
96	20240327	184900	10477235	2550	2550	2550	2550	0
97	20240327	184800	10477235	2550	2550	2550	2550	0
98	20240327	184700	10477235	2550	2550	2550	2550	0
99	20240327	184600	10477235	2550	2550	2550	2550	0
100	20240327	184500	10477235	2550	2550	2550	2550	0
101	20240327	184400	10477235	2550	2550	2550	2550	0
102	20240327	184300	10477235	2550	2550	2550	2550	0
103	20240327	184200	10477235	2550	2550	2550	2550	0
104	20240327	184100	10477235	2550	2550	2550	2550	0
105	20240327	184000	10477235	2550	2550	2550	2550	0
106	20240327	183900	10477235	2550	2550	2550	2550	0
107	20240327	183800	10477235	2550	2550	2550	2550	0
108	20240327	183700	10477235	2550	2550	2550	2550	0
109	20240327	183600	10477235	2550	2550	2550	2550	0
110	20240327	183500	10477235	2550	2550	2550	2550	0
111	20240327	183400	10477235	2550	2550	2550	2550	0
112	20240327	183300	10477235	2550	2550	2550	2550	0
113	20240327	183200	10477235	2550	2550	2550	2550	0
114	20240327	183100	10477235	2550	2550	2550	2550	0
115	20240327	183000	10477235	2550	2550	2550	2550	0
116	20240327	182900	10477235	2550	2550	2550	2550	0
117	20240327	182800	10477235	2550	2550	2550	2550	0
118	20240327	182700	10477235	2550	2550	2550	2550	0
119	20240327	182600	10477235	2550	2550	2550	2550	0
120	20240327	182500	10477235	2550	2550	2550	2550	0
121	20240327	182400	10477235	2550	2550	2550	2550	0
122	20240327	182300	10477235	2550	2550	2550	2550	100
123	20240327	182200	10477235	2550	2550	2550	2550	0
124	20240327	182100	10477235	2550	2550	2550	2550	0
125	20240327	182000	10477235	2550	2550	2550	2550	0
126	20240327	181900	10477235	2550	2550	2550	2550	0
127	20240327	181800	10477235	2550	2550	2550	2550	0
128	20240327	181700	10477235	2550	2550	2550	2550	0
129	20240327	181600	10477235	2550	2550	2550	2550	0
130	20240327	181500	10477235	2550	2550	2550	2550	0
131	20240327	181400	10477235	2550	2550	2550	2550	0
132	20240327	181300	10477235	2550	2550	2550	2550	0
133	20240327	181200	10477235	2550	2550	2550	2550	0
134	20240327	181100	10477235	2550	2550	2550	2550	0
135	20240327	181000	10477235	2550	2550	2550	2550	0
136	20240327	180900	10477235	2550	2550	2550	2550	0
137	20240327	180800	10477235	2550	2550	2550	2550	0
138	20240327	180700	10477235	2550	2550	2550	2550	0
139	20240327	180600	10477235	2550	2550	2550	2550	0
140	20240327	180500	10477235	2550	2550	2550	2550	0
141	20240327	180400	10477235	2550	2550	2550	2550	0
142	20240327	180300	10477235	2550	2550	2550	2550	0
143	20240327	180200	10477235	2550	2550	2550	2550	0
144	20240327	180100	10477235	2550	2550	2550	2550	0
145	20240327	180000	10477235	2550	2550	2550	2550	0
146	20240327	175900	10477235	2550	2550	2550	2550	0
147	20240327	175800	10477235	2550	2550	2550	2550	0
148	20240327	175700	10477235	2550	2550	2550	2550	0
149	20240327	175600	10477235	2550	2550	2550	2550	0
150	20240327	175500	10477235	2550	2550	2550	2550	0
151	20240327	175400	10477235	2550	2550	2550	2550	0
152	20240327	175300	10477235	2550	2550	2550	2550	100
153	20240327	175200	10477235	2550	2550	2550	2550	0
154	20240327	175100	10477235	2550	2550	2550	2550	0
155	20240327	175000	10477235	2550	2550	2550	2550	0
156	20240327	174900	10477235	2550	2550	2550	2550	0
157	20240327	174800	10477235	2550	2550	2550	2550	0
158	20240327	174700	10477235	2550	2550	2550	2550	0
159	20240327	174600	10477235	2550	2550	2550	2550	0
160	20240327	174500	10477235	2550	2550	2550	2550	0
161	20240327	174400	10477235	2550	2550	2550	2550	0
162	20240327	174300	10477235	2550	2550	2550	2550	0
163	20240327	174200	10477235	2550	2550	2550	2550	0
164	20240327	174100	10477235	2550	2550	2550	2550	0
165	20240327	174000	10477235	2550	2550	2550	2550	0
166	20240327	173900	10477235	2550	2550	2550	2550	0
167	20240327	173800	10477235	2550	2550	2550	2550	0
168	20240327	173700	10477235	2550	2550	2550	2550	0
169	20240327	173600	10477235	2550	2550	2550	2550	0
170	20240327	173500	10477235	2550	2550	2550	2550	0
171	20240327	173400	10477235	2550	2550	2550	2550	0
172	20240327	173300	10477235	2550	2550	2550	2550	0
173	20240327	173200	10477235	2550	2550	2550	2550	0
174	20240327	173100	10477235	2550	2550	2550	2550	0
175	20240327	173000	10477235	2550	2550	2550	2550	0
176	20240327	172900	10477235	2550	2550	2550	2550	0
177	20240327	172800	10477235	2550	2550	2550	2550	0
178	20240327	172700	10477235	2550	2550	2550	2550	0
179	20240327	172600	10477235	2550	2550	2550	2550	0
180	20240327	172500	10477235	2550	2550	2550	2550	0
181	20240327	172400	10477235	2550	2550	2550	2550	0
182	20240327	172300	10477235	2550	2550	2550	2550	100
183	20240327	172200	10477235	2550	2550	2550	2550	0
184	20240327	172100	10477235	2550	2550	2550	2550	0
185	20240327	172000	10477235	2550	2550	2550	2550	0
186	20240327	171900	10477235	2550	2550	2550	2550	0
187	20240327	171800	10477235	2550	2550	2550	2550	0
188	20240327	171700	10477235	2550	2550	2550	2550	0
189	20240327	171600	10477235	2550	2550	2550	2550	0
190	20240327	171500	10477235	2550	2550	2550	2550	0
191	20240327	171400	10477235	2550	2550	2550	2550	0
192	20240327	171300	10477235	2550	2550	2550	2550	0
193	20240327	171200	10477235	2550	2550	2550	2550	0
194	20240327	171100	10477235	2550	2550	2550	2550	0
195	20240327	171000	10477235	2550	2550	2550	2550	0
196	20240327	170900	10477235	2550	2550	2550	2550	0
197	20240327	170800	10477235	2550	2550	2550	2550	0
198	20240327	170700	10477235	2550	2550	2550	2550	0
199	20240327	170600	10477235	2550	2550	2550	2550	0
200	20240327	170500	10477235	2550	2550	2550	2550	0
201	20240327	170400	10477235	2550	2550	2550	2550	0
202	20240327	170300	10477235	2550	2550	2550	2550	0
203	20240327	170200	10477235	2550	2550	2550	2550	0
204	20240327	170100	10477235	2550	2550	2550	2550	0
205	20240327	170000	10477235	2550	2550	2550	2550	0
206	20240327	165900	10477235	2550	2550	2550	2550	0
207	20240327	165800	10477235	2550	2550	2550	2550	0
208	20240327	165700	10477235	2550	2550	2550	2550	0
209	20240327	165600	10477235	2550	2550	2550	2550	0
210	20240327	165500	10477235	2550	2550	2550	2550	0
211	20240327	165400	10477235	2550	2550	2550	2550	0
212	20240327	165300	10477235	2550	2550	2550	2550	100
213	20240327	165200	10477235	2550	2550	2550	2550	0
214	20240327	165100	10477235	2550	2550	2550	2550	0
215	20240327	165000	10477235	2550	2550	2550	2550	0
216	20240327	164900	10477235	2550	2550	2550	2550	0
217	20240327	164800	10477235	2550	2550	2550	2550	0
218	20240327	164700	10477235	2550	2550	2550	2550	0
219	20240327	164600	10477235	2550	2550	2550	2550	0
220	20240327	164500	10477235	2550	2550	2550	2550	0
221	20240327	164400	10477235	2550	2550	2550	2550	0
222	20240327	164300	10477235	2550	2550	2550	2550	0
223	20240327	164200	10477235	2550	2550	2550	2550	0
224	20240327	164100	10477235	2550	2550	2550	2550	0
225	20240327	164000	10477235	2550	2550	2550	2550	0
226	20240327	163900	10477235	2550	2550	2550	2550	0
227	20240327	163800	10477235	2550	2550	2550	2550	0
228	20240327	163700	10477235	2550	2550	2550	2550	0
229	20240327	163600	10477235	2550	2550	2550	2550	0
230	20240327	163500	10477235	2550	2550	2550	2550	0
231	20240327	163400	10477235	2550	2550	2550	2550	0
232	20240327	163300	10477235	2550	2550	2550	2550	0
233	20240327	163200	10477235	2550	2550	2550	2550	0
234	20240327	163100	10477235	2550	2550	2550	2550	0
235	20240327	163000	10477235	2550	2550	2550	2550	0
236	20240327	162900	10477235	2550	2550	2550	2550	0
237	20240327	162800	10477235	2550	2550	2550	2550	0
238	20240327	162700	10477235	2550	2550	2550	2550	0
239	20240327	162600	10477235	2550	2550	2550	2550	0
240	20240327	162500	10477235	2550	2550	2550	2550	0
241	20240327	162400	10477235	2550	2550	2550	2550	0
242	20240327	162300	10477235	2550	2550	2550	2550	100
243	20240327	162200	10477235	2550	2550	2550	2550	0
244	20240327	162100	10477235	2550	2550	2550	2550	0
245	20240327	162000	10477235	2550	2550	2550	2550	0
246	20240327	161900	10477235	2550	2550	2550	2550	0
247	20240327	161800	10477235	2550	2550	2550	2550	0
248	20240327	161700	10477235	2550	2550	2550	2550	0
249	20240327	161600	10477235	2550	2550	2550	2550	0
250	20240327	161500	10477235	2550	2550	2550	2550	0
251	20240327	161400	10477235	2550	2550	2550	2550	0
252	20240327	161300	10477235	2550	2550	2550	2550	0
253	20240327	161200	10477235	2550	2550	2550	2550	0
254	20240327	161100	10477235	2550	2550	2550	2550	0
255	20240327	161000	10477235	2550	2550	2550	2550	0
256	20240327	160900	10477235	2550	2550	2550	2550	0
257	20240327	160800	10477235	2550	2550	2550	2550	0
258	20240327	160700	10477235	2550	2550	2550	2550	0
259	20240327	160600	10477235	2550	2550	2550	2550	0
260	20240327	160500	10477235	2550	2550	2550	2550	0
261	20240327	160400	10477235	2550	2550	2550	2550	0
262	20240327	160300	10477235	2550	2550	2550	2550	0
263	20240327	160200	10477235	2550	2550	2550	2550	0
264	20240327	160100	10477235	2550	2550	2550	2550	0
265	20240327	160000	10477235	2550	2550	2550	2550	0
266	20240327	155900	10477235	2550	2550	2550	2550	0
267	20240327	155800	10477235	2550	2550	2550	2550	0
268	20240327	155700	10477235	2550	2550	2550	2550	0
269	20240327	155600	10477235	2550	2550	2550	2550	0
270	20240327	155500	10477235	2550	2550	2550	2550	0
271	20240327	155400	10477235	2550	2550	2550	2550	0
272	20240327	155300	10477235	2550	2550	2550	2550	100
273	20240327	155200	10477235	2550	2550	2550	2550	0
274	20240327	155100	10477235	2550	2550	2550	2550	0
275	20240327	155000	10477235	2550	2550	2550	2550	0
276	20240327	154900	10477235	2550	2550	2550	2550	0
277	20240327	154800	10477235	2550	2550	2550	2550	0
278	20240327	154700	10477235	2550	2550	2550	2550	0
279	20240327	154600	10477235	2550	2550	2550	2550	0
280	20240327	154500	10477235	2550	2550	2550	2550	0
281	20240327	154400	10477235	2550	2550	2550	2550	0
282	20240327	154300	10477235	2550	2550	2550	2550	0
283	20240327	154200	10477235	2550	2550	2550	2550	0
284	20240327	154100	10477235	2550	2550	2550	2550	0
285	20240327	154000	10477235	2550	2550	2550	2550	0
286	20240327	153900	10477235	2550	2550	2550	2550	0
287	20240327	153800	10477235	2550	2550	2550	2550	0
288	20240327	153700	10477235	2550	2550	2550	2550	0
289	20240327	153600	10477235	2550	2550	2550	2550	0
290	20240327	153500	10477235	2550	2550	2550	2550	0
291	20240327	153400	10477235	2550	2550	2550	2550	0
292	20240327	153300	10477235	2550	2550	2550	2550	0
293	20240327	153200	10477235	2550	2550	2550	2550	0
294	20240327	153100	10477235	2550	2550	2550	2550	0
295	20240327	153000	10477235	2550	2550	2550	2550	100
296	20240327	152900	10222235	2545	2545	2545	2545	0
297	20240327	152800	10222235	2545	2545	2545	2545	0
298	20240327	152700	10222235	2545	2545	2545	2545	0
299	20240327	152600	10222235	2545	2545	2545	2545	0
300	20240327	152500	10222235	2545	2545	2545	2545	0
301	20240327	152400	10222235	2545	2545	2545	2545	0
302	20240327	152300	10222235	2545	2545	2545	2545	0
303	20240327	152200	10222235	2545	2545	2545	2545	0
304	20240327	152100	10222235	2545	2545	2545	2545	0
305	20240327	152000	10222235	2545	2545	2545	2545	0
306	20240327	151900	10222235	2545	2545	2545	2545	2
307	20240327	151800	10217145	2505	2505	2505	2505	1
308	20240327	151700	10214640	2545	2545	2545	2545	0
309	20240327	151600	10214640	2545	2545	2545	2545	1
310	20240327	151500	10212095	2505	2505	2505	2505	0
311	20240327	151400	10212095	2505	2505	2505	2505	0
312	20240327	151300	10212095	2505	2505	2505	2505	0
313	20240327	151200	10212095	2505	2505	2505	2505	1
314	20240327	151100	10209590	2565	2565	2565	2565	0
315	20240327	151000	10209590	2565	2565	2565	2565	0
316	20240327	150900	10209590	2565	2565	2565	2565	0
317	20240327	150800	10209590	2565	2565	2565	2565	0
318	20240327	150700	10209590	2565	2565	2565	2565	0
319	20240327	150600	10209590	2565	2565	2565	2565	0
320	20240327	150500	10209590	2565	2565	2565	2565	0
321	20240327	150400	10209590	2565	2565	2565	2565	0
322	20240327	150300	10209590	2565	2565	2565	2565	0
323	20240327	150200	10209590	2565	2565	2565	2565	0
324	20240327	150100	10209590	2565	2565	2565	2565	2
325	20240327	150000	10204460	2505	2505	2505	2505	0
326	20240327	145900	10204460	2505	2505	2505	2505	0
327	20240327	145800	10204460	2505	2505	2505	2505	0
328	20240327	145700	10204460	2505	2505	2505	2505	0
329	20240327	145600	10204460	2505	2505	2505	2505	0
330	20240327	145500	10204460	2505	2505	2505	2505	0
331	20240327	145400	10204460	2505	2505	2505	2505	0
332	20240327	145300	10204460	2505	2505	2505	2505	0
333	20240327	145200	10204460	2505	2505	2505	2505	0
334	20240327	145100	10204460	2505	2505	2505	2505	0
335	20240327	145000	10204460	2505	2505	2505	2505	0
336	20240327	144900	10204460	2505	2505	2505	2505	0
337	20240327	144800	10204460	2505	2505	2505	2505	0
338	20240327	144700	10204460	2505	2505	2505	2505	0
339	20240327	144600	10204460	2505	2505	2505	2505	0
340	20240327	144500	10204460	2505	2510	2510	2505	284
341	20240327	144400	9492490	2600	2600	2600	2600	0
342	20240327	144300	9492490	2600	2600	2600	2600	0
343	20240327	144200	9492490	2600	2600	2600	2600	0
344	20240327	144100	9492490	2600	2600	2600	2600	0
345	20240327	144000	9492490	2600	2600	2600	2600	0
346	20240327	143900	9492490	2600	2600	2600	2600	0
347	20240327	143800	9492490	2600	2600	2600	2600	10
348	20240327	143700	9466490	2580	2580	2580	2580	0
349	20240327	143600	9466490	2580	2580	2580	2580	0
350	20240327	143500	9466490	2580	2580	2580	2580	0
351	20240327	143400	9466490	2580	2580	2580	2580	0
352	20240327	143300	9466490	2580	2580	2580	2580	0
353	20240327	143200	9466490	2580	2580	2580	2580	0
354	20240327	143100	9466490	2580	2580	2580	2580	0
355	20240327	143000	9466490	2580	2580	2580	2580	0
356	20240327	142900	9466490	2580	2580	2580	2580	0
357	20240327	142800	9466490	2580	2580	2580	2580	0
358	20240327	142700	9466490	2580	2580	2580	2580	0
359	20240327	142600	9466490	2580	2600	2600	2580	201
360	20240327	142500	8947890	2590	2590	2590	2590	430
361	20240327	142400	7834190	2500	2500	2500	2500	0
362	20240327	142300	7834190	2500	2500	2500	2500	738
363	20240327	142200	5989190	2500	2500	2500	2500	0
364	20240327	142100	5989190	2500	2500	2500	2500	0
365	20240327	142000	5989190	2500	2500	2500	2500	0
366	20240327	141900	5989190	2500	2500	2500	2500	0
367	20240327	141800	5989190	2500	2500	2500	2500	0
368	20240327	141700	5989190	2500	2500	2500	2500	0
369	20240327	141600	5989190	2500	2500	2500	2500	0
370	20240327	141500	5989190	2500	2500	2500	2500	0
371	20240327	141400	5989190	2500	2500	2500	2500	0
372	20240327	141300	5989190	2500	2500	2500	2500	0
373	20240327	141200	5989190	2500	2500	2500	2500	0
374	20240327	141100	5989190	2500	2500	2500	2500	0
375	20240327	141000	5989190	2500	2500	2500	2500	0
376	20240327	140900	5989190	2500	2500	2500	2500	0
377	20240327	140800	5989190	2500	2500	2500	2500	0
378	20240327	140700	5989190	2500	2500	2500	2500	0
379	20240327	140600	5989190	2500	2500	2500	2500	0
380	20240327	140500	5989190	2500	2500	2500	2500	0
381	20240327	140400	5989190	2500	2500	2500	2500	0
382	20240327	140300	5989190	2500	2500	2500	2500	0
383	20240327	140200	5989190	2500	2500	2500	2500	0
384	20240327	140100	5989190	2500	2500	2500	2500	0
385	20240327	140000	5989190	2500	2500	2500	2500	0
386	20240327	135900	5989190	2500	2500	2500	2500	0
387	20240327	135800	5989190	2500	2500	2500	2500	0
388	20240327	135700	5989190	2500	2500	2500	2500	0
389	20240327	135600	5989190	2500	2500	2500	2500	0
390	20240327	135500	5989190	2500	2500	2500	2500	0
391	20240327	135400	5989190	2500	2500	2500	2500	0
392	20240327	135300	5989190	2500	2500	2500	2500	0
393	20240327	135200	5989190	2500	2500	2500	2500	0
394	20240327	135100	5989190	2500	2500	2500	2500	0
395	20240327	135000	5989190	2500	2500	2500	2500	0
396	20240327	134900	5989190	2500	2500	2500	2500	0
397	20240327	134800	5989190	2500	2500	2500	2500	0
398	20240327	134700	5989190	2500	2500	2500	2500	0
399	20240327	134600	5989190	2500	2500	2500	2500	0
400	20240327	134500	5989190	2500	2500	2500	2500	0
401	20240327	134400	5989190	2500	2500	2500	2500	0
402	20240327	134300	5989190	2500	2500	2500	2500	0
403	20240327	134200	5989190	2500	2500	2500	2500	570
404	20240327	134100	4564190	2530	2530	2530	2530	0
405	20240327	134000	4564190	2530	2530	2530	2530	0
406	20240327	133900	4564190	2530	2530	2530	2530	0
407	20240327	133800	4564190	2530	2530	2530	2530	0
408	20240327	133700	4564190	2530	2530	2530	2530	0
409	20240327	133600	4564190	2530	2530	2530	2530	0
410	20240327	133500	4564190	2530	2530	2530	2530	0
411	20240327	133400	4564190	2530	2530	2530	2530	0
412	20240327	133300	4564190	2530	2530	2530	2530	0
413	20240327	133200	4564190	2530	2530	2530	2530	0
414	20240327	133100	4564190	2530	2530	2530	2530	0
415	20240327	133000	4564190	2530	2530	2530	2530	0
416	20240327	132900	4564190	2530	2530	2530	2530	0
417	20240327	132800	4564190	2530	2530	2530	2530	0
418	20240327	132700	4564190	2530	2530	2530	2530	0
419	20240327	132600	4564190	2530	2530	2530	2530	0
420	20240327	132500	4564190	2530	2530	2530	2530	0
421	20240327	132400	4564190	2530	2530	2530	2530	0
422	20240327	132300	4564190	2530	2530	2530	2530	0
423	20240327	132200	4564190	2530	2530	2530	2530	0
424	20240327	132100	4564190	2530	2530	2530	2530	0
425	20240327	132000	4564190	2530	2530	2530	2530	0
426	20240327	131900	4564190	2530	2530	2530	2530	0
427	20240327	131800	4564190	2530	2530	2530	2530	0
428	20240327	131700	4564190	2530	2530	2530	2530	0
429	20240327	131600	4564190	2530	2530	2530	2530	0
430	20240327	131500	4564190	2530	2530	2530	2530	0
431	20240327	131400	4564190	2530	2530	2530	2530	0
432	20240327	131300	4564190	2530	2530	2530	2530	0
433	20240327	131200	4564190	2530	2530	2530	2530	0
434	20240327	131100	4564190	2530	2530	2530	2530	0
435	20240327	131000	4564190	2530	2530	2530	2530	0
436	20240327	130900	4564190	2530	2530	2530	2530	0
437	20240327	130800	4564190	2530	2530	2530	2530	0
438	20240327	130700	4564190	2530	2530	2530	2530	0
439	20240327	130600	4564190	2530	2530	2530	2530	0
440	20240327	130500	4564190	2530	2530	2530	2530	2
441	20240327	130400	4559130	2530	2530	2530	2530	0
442	20240327	130300	4559130	2530	2530	2530	2530	0
443	20240327	130200	4559130	2530	2530	2530	2530	0
444	20240327	130100	4559130	2530	2530	2530	2530	0
445	20240327	130000	4559130	2530	2530	2530	2530	0
446	20240327	125900	4559130	2530	2530	2530	2530	0
447	20240327	125800	4559130	2530	2530	2530	2530	0
448	20240327	125700	4559130	2530	2530	2530	2530	0
449	20240327	125600	4559130	2530	2530	2530	2530	0
450	20240327	125500	4559130	2530	2530	2530	2530	0
451	20240327	125400	4559130	2530	2530	2530	2530	0
452	20240327	125300	4559130	2530	2530	2530	2530	0
453	20240327	125200	4559130	2530	2530	2530	2530	5
454	20240327	125100	4546480	2530	2530	2530	2530	0
455	20240327	125000	4546480	2530	2530	2530	2530	0
456	20240327	124900	4546480	2530	2530	2530	2530	0
457	20240327	124800	4546480	2530	2530	2530	2530	3
458	20240327	124700	4538890	2530	2530	2530	2530	0
459	20240327	124600	4538890	2530	2530	2530	2530	0
460	20240327	124500	4538890	2530	2530	2530	2530	0
461	20240327	124400	4538890	2530	2530	2530	2530	0
462	20240327	124300	4538890	2530	2530	2530	2530	0
463	20240327	124200	4538890	2530	2530	2530	2530	0
464	20240327	124100	4538890	2530	2530	2530	2530	0
465	20240327	124000	4538890	2530	2530	2530	2530	0
466	20240327	123900	4538890	2530	2530	2530	2530	0
467	20240327	123800	4538890	2530	2530	2530	2530	0
468	20240327	123700	4538890	2530	2530	2530	2530	0
469	20240327	123600	4538890	2530	2530	2530	2530	0
470	20240327	123500	4538890	2530	2530	2530	2530	0
471	20240327	123400	4538890	2530	2530	2530	2530	0
472	20240327	123300	4538890	2530	2530	2530	2530	0
473	20240327	123200	4538890	2530	2530	2530	2530	0
474	20240327	123100	4538890	2530	2530	2530	2530	0
475	20240327	123000	4538890	2530	2530	2530	2530	0
476	20240327	122900	4538890	2530	2530	2530	2530	0
477	20240327	122800	4538890	2530	2530	2530	2530	0
478	20240327	122700	4538890	2530	2530	2530	2530	0
479	20240327	122600	4538890	2530	2530	2530	2530	0
480	20240327	122500	4538890	2530	2530	2530	2530	0
481	20240327	122400	4538890	2530	2530	2530	2530	0
482	20240327	122300	4538890	2530	2530	2530	2530	0
483	20240327	122200	4538890	2530	2530	2530	2530	0
484	20240327	122100	4538890	2530	2530	2530	2530	0
485	20240327	122000	4538890	2530	2530	2530	2530	0
486	20240327	121900	4538890	2530	2530	2530	2530	0
487	20240327	121800	4538890	2530	2530	2530	2530	0
488	20240327	121700	4538890	2530	2530	2530	2530	0
489	20240327	121600	4538890	2530	2530	2530	2530	0
490	20240327	121500	4538890	2530	2530	2530	2530	0
491	20240327	121400	4538890	2530	2530	2530	2530	0
492	20240327	121300	4538890	2530	2530	2530	2530	0
493	20240327	121200	4538890	2530	2530	2530	2530	0
494	20240327	121100	4538890	2530	2530	2530	2530	0
495	20240327	121000	4538890	2530	2530	2530	2530	0
496	20240327	120900	4538890	2530	2530	2530	2530	0
497	20240327	120800	4538890	2530	2530	2530	2530	0
498	20240327	120700	4538890	2530	2530	2530	2530	0
499	20240327	120600	4538890	2530	2530	2530	2530	0
500	20240327	120500	4538890	2530	2530	2530	2530	0
501	20240327	120400	4538890	2530	2530	2530	2530	0
502	20240327	120300	4538890	2530	2530	2530	2530	0
503	20240327	120200	4538890	2530	2530	2530	2530	0
504	20240327	120100	4538890	2530	2530	2530	2530	0
505	20240327	120000	4538890	2530	2530	2530	2530	0
506	20240327	115900	4538890	2530	2530	2530	2530	0
507	20240327	115800	4538890	2530	2530	2530	2530	0
508	20240327	115700	4538890	2530	2530	2530	2530	0
509	20240327	115600	4538890	2530	2530	2530	2530	0
510	20240327	115500	4538890	2530	2530	2530	2530	0
511	20240327	115400	4538890	2530	2530	2530	2530	0
512	20240327	115300	4538890	2530	2530	2530	2530	0
513	20240327	115200	4538890	2530	2530	2530	2530	0
514	20240327	115100	4538890	2530	2530	2530	2530	0
515	20240327	115000	4538890	2530	2530	2530	2530	0
516	20240327	114900	4538890	2530	2530	2530	2530	0
517	20240327	114800	4538890	2530	2530	2530	2530	0
518	20240327	114700	4538890	2530	2530	2530	2530	0
519	20240327	114600	4538890	2530	2530	2530	2530	0
520	20240327	114500	4538890	2530	2530	2530	2530	0
521	20240327	114400	4538890	2530	2530	2530	2530	0
522	20240327	114300	4538890	2530	2530	2530	2530	0
523	20240327	114200	4538890	2530	2530	2530	2530	0
524	20240327	114100	4538890	2530	2530	2530	2530	0
525	20240327	114000	4538890	2530	2530	2530	2530	0
526	20240327	113900	4538890	2530	2530	2530	2530	0
527	20240327	113800	4538890	2530	2530	2530	2530	0
528	20240327	113700	4538890	2530	2530	2530	2530	0
529	20240327	113600	4538890	2530	2530	2530	2530	0
530	20240327	113500	4538890	2530	2530	2530	2530	0
531	20240327	113400	4538890	2530	2530	2530	2530	0
532	20240327	113300	4538890	2530	2530	2530	2530	0
533	20240327	113200	4538890	2530	2530	2530	2530	0
534	20240327	113100	4538890	2530	2530	2530	2530	0
535	20240327	113000	4538890	2530	2530	2530	2530	0
536	20240327	112900	4538890	2530	2530	2530	2530	0
537	20240327	112800	4538890	2530	2530	2530	2530	0
538	20240327	112700	4538890	2530	2530	2530	2530	0
539	20240327	112600	4538890	2530	2530	2530	2530	0
540	20240327	112500	4538890	2530	2530	2530	2530	0
541	20240327	112400	4538890	2530	2530	2530	2530	0
542	20240327	112300	4538890	2530	2530	2530	2530	0
543	20240327	112200	4538890	2530	2530	2530	2530	0
544	20240327	112100	4538890	2530	2530	2530	2530	0
545	20240327	112000	4538890	2530	2530	2530	2530	0
546	20240327	111900	4538890	2530	2530	2530	2530	0
547	20240327	111800	4538890	2530	2530	2530	2530	0
548	20240327	111700	4538890	2530	2530	2530	2530	0
549	20240327	111600	4538890	2530	2530	2530	2530	0
550	20240327	111500	4538890	2530	2530	2530	2530	0
551	20240327	111400	4538890	2530	2530	2530	2530	0
552	20240327	111300	4538890	2530	2530	2530	2530	0
553	20240327	111200	4538890	2530	2530	2530	2530	0
554	20240327	111100	4538890	2530	2530	2530	2530	0
555	20240327	111000	4538890	2530	2530	2530	2530	0
556	20240327	110900	4538890	2530	2530	2530	2530	0
557	20240327	110800	4538890	2530	2530	2530	2530	0
558	20240327	110700	4538890	2530	2530	2530	2530	0
559	20240327	110600	4538890	2530	2530	2530	2530	0
560	20240327	110500	4538890	2530	2530	2530	2530	0
561	20240327	110400	4538890	2530	2530	2530	2530	551
562	20240327	110300	3144860	2530	2530	2530	2530	0
563	20240327	110200	3144860	2530	2530	2530	2530	0
564	20240327	110100	3144860	2530	2530	2530	2530	0
565	20240327	110000	3144860	2530	2530	2530	2530	0
566	20240327	105900	3144860	2530	2530	2530	2530	50
567	20240327	105800	3018360	2530	2530	2530	2530	0
568	20240327	105700	3018360	2530	2530	2530	2530	0
569	20240327	105600	3018360	2530	2530	2530	2530	0
570	20240327	105500	3018360	2530	2530	2530	2530	0
571	20240327	105400	3018360	2530	2530	2530	2530	0
572	20240327	105300	3018360	2530	2530	2530	2530	0
573	20240327	105200	3018360	2530	2530	2530	2530	1
574	20240327	105100	3015830	2500	2500	2500	2500	0
575	20240327	105000	3015830	2500	2500	2500	2500	130
576	20240327	104900	2690830	2600	2600	2600	2600	0
577	20240327	104800	2690830	2600	2600	2600	2600	0
578	20240327	104700	2690830	2600	2600	2600	2600	0
579	20240327	104600	2690830	2600	2600	2600	2600	0
580	20240327	104500	2690830	2600	2600	2600	2600	0
581	20240327	104400	2690830	2600	2600	2600	2600	0
582	20240327	104300	2690830	2600	2600	2600	2600	0
583	20240327	104200	2690830	2600	2600	2600	2600	0
584	20240327	104100	2690830	2600	2600	2600	2600	0
585	20240327	104000	2690830	2600	2600	2600	2600	0
586	20240327	103900	2690830	2600	2600	2600	2600	0
587	20240327	103800	2690830	2600	2600	2600	2600	0
588	20240327	103700	2690830	2600	2600	2600	2600	0
589	20240327	103600	2690830	2600	2600	2600	2600	0
590	20240327	103500	2690830	2600	2600	2600	2600	0
591	20240327	103400	2690830	2600	2600	2600	2600	0
592	20240327	103300	2690830	2600	2600	2600	2600	0
593	20240327	103200	2690830	2600	2600	2600	2600	0
594	20240327	103100	2690830	2600	2600	2600	2600	0
595	20240327	103000	2690830	2600	2600	2600	2600	0
596	20240327	102900	2690830	2600	2600	2600	2600	0
597	20240327	102800	2690830	2600	2600	2600	2600	0
598	20240327	102700	2690830	2600	2600	2600	2600	0
599	20240327	102600	2690830	2600	2600	2600	2600	0
600	20240327	102500	2690830	2600	2600	2600	2600	0
601	20240327	102400	2690830	2600	2600	2600	2600	0
602	20240327	102300	2690830	2600	2600	2600	2600	0
603	20240327	102200	2690830	2600	2600	2600	2600	0
604	20240327	102100	2690830	2600	2600	2600	2600	0
605	20240327	102000	2690830	2600	2600	2600	2600	0
606	20240327	101900	2690830	2600	2600	2600	2600	0
607	20240327	101800	2690830	2600	2600	2600	2600	0
608	20240327	101700	2690830	2600	2600	2600	2600	0
609	20240327	101600	2690830	2600	2600	2600	2600	0
610	20240327	101500	2690830	2600	2600	2600	2600	0
611	20240327	101400	2690830	2600	2600	2600	2600	0
612	20240327	101300	2690830	2600	2600	2600	2600	0
613	20240327	101200	2690830	2600	2600	2600	2600	0
614	20240327	101100	2690830	2600	2600	2600	2600	0
615	20240327	101000	2690830	2600	2600	2600	2600	0
616	20240327	100900	2690830	2600	2530	2600	2530	283
617	20240327	100800	1974770	2530	2530	2530	2530	93
618	20240327	100700	1739480	2530	2530	2530	2530	50
619	20240327	100600	1612980	2530	2530	2530	2530	0
620	20240327	100500	1612980	2530	2530	2530	2530	500
621	20240327	100400	347980	2585	2585	2585	2585	0
622	20240327	100300	347980	2585	2585	2585	2585	0
623	20240327	100200	347980	2585	2585	2585	2585	0
624	20240327	100100	347980	2585	2585	2585	2585	0
625	20240327	100000	347980	2585	2585	2585	2585	0
626	20240327	095900	347980	2585	2585	2585	2585	0
627	20240327	095800	347980	2585	2585	2585	2585	0
628	20240327	095700	347980	2585	2585	2585	2585	0
629	20240327	095600	347980	2585	2585	2585	2585	0
630	20240327	095500	347980	2585	2585	2585	2585	0
631	20240327	095400	347980	2585	2585	2585	2585	0
632	20240327	095300	347980	2585	2585	2585	2585	0
633	20240327	095200	347980	2585	2585	2585	2585	0
634	20240327	095100	347980	2585	2585	2585	2585	0
635	20240327	095000	347980	2585	2585	2585	2585	0
636	20240327	094900	347980	2585	2585	2585	2585	0
637	20240327	094800	347980	2585	2585	2585	2585	0
638	20240327	094700	347980	2585	2585	2585	2585	0
639	20240327	094600	347980	2585	2585	2585	2585	0
640	20240327	094500	347980	2585	2585	2585	2585	0
641	20240327	094400	347980	2585	2585	2585	2585	0
642	20240327	094300	347980	2585	2585	2585	2585	0
643	20240327	094200	347980	2585	2585	2585	2585	0
644	20240327	094100	347980	2585	2585	2585	2585	0
645	20240327	094000	347980	2585	2585	2585	2585	0
646	20240327	093900	347980	2585	2585	2585	2585	1
647	20240327	093800	345395	2585	2585	2585	2585	0
648	20240327	093700	345395	2585	2585	2585	2585	0
649	20240327	093600	345395	2585	2585	2585	2585	0
650	20240327	093500	345395	2585	2585	2585	2585	1
651	20240327	093400	342810	2500	2500	2500	2500	0
652	20240327	093300	342810	2500	2500	2500	2500	0
653	20240327	093200	342810	2500	2500	2500	2500	0
654	20240327	093100	342810	2500	2500	2500	2500	0
655	20240327	093000	342810	2500	2500	2500	2500	0
656	20240327	092900	342810	2500	2505	2505	2500	15
657	20240327	092800	305300	2530	2530	2530	2530	60
658	20240327	092700	153500	2600	2600	2600	2600	0
659	20240327	092600	153500	2600	2600	2600	2600	0
660	20240327	092500	153500	2600	2600	2600	2600	0
661	20240327	092400	153500	2600	2600	2600	2600	48
662	20240327	092300	28700	2700	2700	2700	2700	0
663	20240327	092200	28700	2700	2700	2700	2700	0
664	20240327	092100	28700	2700	2700	2700	2700	0
665	20240327	092000	28700	2700	2700	2700	2700	0
666	20240327	091900	28700	2700	2700	2700	2700	0
667	20240327	091800	28700	2700	2700	2700	2700	0
668	20240327	091700	28700	2700	2700	2700	2700	0
669	20240327	091600	28700	2700	2700	2700	2700	0
670	20240327	091500	28700	2700	2700	2700	2700	0
671	20240327	091400	28700	2700	2700	2700	2700	0
672	20240327	091300	28700	2700	2700	2700	2700	0
673	20240327	091200	28700	2700	2700	2700	2700	0
674	20240327	091100	28700	2700	2700	2700	2700	0
675	20240327	091000	28700	2700	2700	2700	2700	0
676	20240327	090900	28700	2700	2700	2700	2700	0
677	20240327	090800	28700	2700	2700	2700	2700	0
678	20240327	090700	28700	2700	2700	2700	2700	0
679	20240327	090600	28700	2700	2700	2700	2700	0
680	20240327	090500	28700	2700	2700	2700	2700	0
681	20240327	090400	28700	2700	2700	2700	2700	0
682	20240327	090300	28700	2700	2700	2700	2700	0
683	20240327	090200	28700	2700	2700	2700	2700	0
684	20240327	090100	28700	2700	2700	2700	2700	0
685	20240327	090000	28700	2700	2600	2700	2600	11