KissMeData/236340/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	201600	18609960	5600	5600	5600	5600	13
3	20240328	201500	18609960	5600	5600	5600	5600	0
4	20240328	201400	18609960	5600	5600	5600	5600	0
5	20240328	201300	18609960	5600	5600	5600	5600	0
6	20240328	201200	18609960	5600	5600	5600	5600	0
7	20240328	201100	18609960	5600	5600	5600	5600	0
8	20240328	201000	18609960	5600	5600	5600	5600	0
9	20240328	200900	18609960	5600	5600	5600	5600	0
10	20240328	200800	18609960	5600	5600	5600	5600	0
11	20240328	200700	18609960	5600	5600	5600	5600	0
12	20240328	200600	18609960	5600	5600	5600	5600	0
13	20240328	200500	18609960	5600	5600	5600	5600	0
14	20240328	200400	18609960	5600	5600	5600	5600	0
15	20240328	200300	18609960	5600	5600	5600	5600	0
16	20240328	200200	18609960	5600	5600	5600	5600	0
17	20240328	200100	18609960	5600	5600	5600	5600	0
18	20240328	200000	18609960	5600	5600	5600	5600	0
19	20240328	195900	18609960	5600	5600	5600	5600	0
20	20240328	195800	18609960	5600	5600	5600	5600	0
21	20240328	195700	18609960	5600	5600	5600	5600	0
22	20240328	195600	18609960	5600	5600	5600	5600	0
23	20240328	195500	18609960	5600	5600	5600	5600	0
24	20240328	195400	18609960	5600	5600	5600	5600	0
25	20240328	195300	18609960	5600	5600	5600	5600	0
26	20240328	195200	18609960	5600	5600	5600	5600	0
27	20240328	195100	18609960	5600	5600	5600	5600	0
28	20240328	195000	18609960	5600	5600	5600	5600	0
29	20240328	194900	18609960	5600	5600	5600	5600	0
30	20240328	194800	18609960	5600	5600	5600	5600	0
31	20240328	194700	18609960	5600	5600	5600	5600	0
32	20240328	194600	18609960	5600	5600	5600	5600	13
33	20240328	194500	18609960	5600	5600	5600	5600	0
34	20240328	194400	18609960	5600	5600	5600	5600	0
35	20240328	194300	18609960	5600	5600	5600	5600	0
36	20240328	194200	18609960	5600	5600	5600	5600	0
37	20240328	194100	18609960	5600	5600	5600	5600	0
38	20240328	194000	18609960	5600	5600	5600	5600	0
39	20240328	193900	18609960	5600	5600	5600	5600	0
40	20240328	193800	18609960	5600	5600	5600	5600	0
41	20240328	193700	18609960	5600	5600	5600	5600	0
42	20240328	193600	18609960	5600	5600	5600	5600	0
43	20240328	193500	18609960	5600	5600	5600	5600	0
44	20240328	193400	18609960	5600	5600	5600	5600	0
45	20240328	193300	18609960	5600	5600	5600	5600	0
46	20240328	193200	18609960	5600	5600	5600	5600	0
47	20240328	193100	18609960	5600	5600	5600	5600	0
48	20240328	193000	18609960	5600	5600	5600	5600	0
49	20240328	192900	18609960	5600	5600	5600	5600	0
50	20240328	192800	18609960	5600	5600	5600	5600	0
51	20240328	192700	18609960	5600	5600	5600	5600	0
52	20240328	192600	18609960	5600	5600	5600	5600	0
53	20240328	192500	18609960	5600	5600	5600	5600	0
54	20240328	192400	18609960	5600	5600	5600	5600	0
55	20240328	192300	18609960	5600	5600	5600	5600	0
56	20240328	192200	18609960	5600	5600	5600	5600	0
57	20240328	192100	18609960	5600	5600	5600	5600	0
58	20240328	192000	18609960	5600	5600	5600	5600	0
59	20240328	191900	18609960	5600	5600	5600	5600	0
60	20240328	191800	18609960	5600	5600	5600	5600	0
61	20240328	191700	18609960	5600	5600	5600	5600	0
62	20240328	191600	18609960	5600	5600	5600	5600	13
63	20240328	191500	18609960	5600	5600	5600	5600	0
64	20240328	191400	18609960	5600	5600	5600	5600	0
65	20240328	191300	18609960	5600	5600	5600	5600	0
66	20240328	191200	18609960	5600	5600	5600	5600	0
67	20240328	191100	18609960	5600	5600	5600	5600	0
68	20240328	191000	18609960	5600	5600	5600	5600	0
69	20240328	190900	18609960	5600	5600	5600	5600	0
70	20240328	190800	18609960	5600	5600	5600	5600	0
71	20240328	190700	18609960	5600	5600	5600	5600	0
72	20240328	190600	18609960	5600	5600	5600	5600	0
73	20240328	190500	18609960	5600	5600	5600	5600	0
74	20240328	190400	18609960	5600	5600	5600	5600	0
75	20240328	190300	18609960	5600	5600	5600	5600	0
76	20240328	190200	18609960	5600	5600	5600	5600	0
77	20240328	190100	18609960	5600	5600	5600	5600	0
78	20240328	190000	18609960	5600	5600	5600	5600	0
79	20240328	185900	18609960	5600	5600	5600	5600	0
80	20240328	185800	18609960	5600	5600	5600	5600	0
81	20240328	185700	18609960	5600	5600	5600	5600	0
82	20240328	185600	18609960	5600	5600	5600	5600	0
83	20240328	185500	18609960	5600	5600	5600	5600	0
84	20240328	185400	18609960	5600	5600	5600	5600	0
85	20240328	185300	18609960	5600	5600	5600	5600	0
86	20240328	185200	18609960	5600	5600	5600	5600	0
87	20240328	185100	18609960	5600	5600	5600	5600	0
88	20240328	185000	18609960	5600	5600	5600	5600	0
89	20240328	184900	18609960	5600	5600	5600	5600	0
90	20240328	184800	18609960	5600	5600	5600	5600	0
91	20240328	184700	18609960	5600	5600	5600	5600	0
92	20240328	184600	18609960	5600	5600	5600	5600	13
93	20240328	184500	18609960	5600	5600	5600	5600	0
94	20240328	184400	18609960	5600	5600	5600	5600	0
95	20240328	184300	18609960	5600	5600	5600	5600	0
96	20240328	184200	18609960	5600	5600	5600	5600	0
97	20240328	184100	18609960	5600	5600	5600	5600	0
98	20240328	184000	18609960	5600	5600	5600	5600	0
99	20240328	183900	18609960	5600	5600	5600	5600	0
100	20240328	183800	18609960	5600	5600	5600	5600	0
101	20240328	183700	18609960	5600	5600	5600	5600	0
102	20240328	183600	18609960	5600	5600	5600	5600	0
103	20240328	183500	18609960	5600	5600	5600	5600	0
104	20240328	183400	18609960	5600	5600	5600	5600	0
105	20240328	183300	18609960	5600	5600	5600	5600	0
106	20240328	183200	18609960	5600	5600	5600	5600	0
107	20240328	183100	18609960	5600	5600	5600	5600	0
108	20240328	183000	18609960	5600	5600	5600	5600	0
109	20240328	182900	18609960	5600	5600	5600	5600	0
110	20240328	182800	18609960	5600	5600	5600	5600	0
111	20240328	182700	18609960	5600	5600	5600	5600	0
112	20240328	182600	18609960	5600	5600	5600	5600	0
113	20240328	182500	18609960	5600	5600	5600	5600	0
114	20240328	182400	18609960	5600	5600	5600	5600	0
115	20240328	182300	18609960	5600	5600	5600	5600	0
116	20240328	182200	18609960	5600	5600	5600	5600	0
117	20240328	182100	18609960	5600	5600	5600	5600	0
118	20240328	182000	18609960	5600	5600	5600	5600	0
119	20240328	181900	18609960	5600	5600	5600	5600	0
120	20240328	181800	18609960	5600	5600	5600	5600	0
121	20240328	181700	18609960	5600	5600	5600	5600	0
122	20240328	181600	18609960	5600	5600	5600	5600	13
123	20240328	181500	18609960	5600	5600	5600	5600	0
124	20240328	181400	18609960	5600	5600	5600	5600	0
125	20240328	181300	18609960	5600	5600	5600	5600	0
126	20240328	181200	18609960	5600	5600	5600	5600	0
127	20240328	181100	18609960	5600	5600	5600	5600	0
128	20240328	181000	18609960	5600	5600	5600	5600	0
129	20240328	180900	18609960	5600	5600	5600	5600	0
130	20240328	180800	18609960	5600	5600	5600	5600	0
131	20240328	180700	18609960	5600	5600	5600	5600	0
132	20240328	180600	18609960	5600	5600	5600	5600	0
133	20240328	180500	18609960	5600	5600	5600	5600	0
134	20240328	180400	18609960	5600	5600	5600	5600	0
135	20240328	180300	18609960	5600	5600	5600	5600	0
136	20240328	180200	18609960	5600	5600	5600	5600	0
137	20240328	180100	18609960	5600	5600	5600	5600	0
138	20240328	180000	18609960	5600	5600	5600	5600	0
139	20240328	175900	18609960	5600	5600	5600	5600	0
140	20240328	175800	18609960	5600	5600	5600	5600	0
141	20240328	175700	18609960	5600	5600	5600	5600	0
142	20240328	175600	18609960	5600	5600	5600	5600	0
143	20240328	175500	18609960	5600	5600	5600	5600	0
144	20240328	175400	18609960	5600	5600	5600	5600	0
145	20240328	175300	18609960	5600	5600	5600	5600	0
146	20240328	175200	18609960	5600	5600	5600	5600	0
147	20240328	175100	18609960	5600	5600	5600	5600	0
148	20240328	175000	18609960	5600	5600	5600	5600	0
149	20240328	174900	18609960	5600	5600	5600	5600	0
150	20240328	174800	18609960	5600	5600	5600	5600	0
151	20240328	174700	18609960	5600	5600	5600	5600	0
152	20240328	174600	18609960	5600	5600	5600	5600	13
153	20240328	174500	18609960	5600	5600	5600	5600	0
154	20240328	174400	18609960	5600	5600	5600	5600	0
155	20240328	174300	18609960	5600	5600	5600	5600	0
156	20240328	174200	18609960	5600	5600	5600	5600	0
157	20240328	174100	18609960	5600	5600	5600	5600	0
158	20240328	174000	18609960	5600	5600	5600	5600	0
159	20240328	173900	18609960	5600	5600	5600	5600	0
160	20240328	173800	18609960	5600	5600	5600	5600	0
161	20240328	173700	18609960	5600	5600	5600	5600	0
162	20240328	173600	18609960	5600	5600	5600	5600	0
163	20240328	173500	18609960	5600	5600	5600	5600	0
164	20240328	173400	18609960	5600	5600	5600	5600	0
165	20240328	173300	18609960	5600	5600	5600	5600	0
166	20240328	173200	18609960	5600	5600	5600	5600	0
167	20240328	173100	18609960	5600	5600	5600	5600	0
168	20240328	173000	18609960	5600	5600	5600	5600	0
169	20240328	172900	18609960	5600	5600	5600	5600	0
170	20240328	172800	18609960	5600	5600	5600	5600	0
171	20240328	172700	18609960	5600	5600	5600	5600	0
172	20240328	172600	18609960	5600	5600	5600	5600	0
173	20240328	172500	18609960	5600	5600	5600	5600	0
174	20240328	172400	18609960	5600	5600	5600	5600	0
175	20240328	172300	18609960	5600	5600	5600	5600	0
176	20240328	172200	18609960	5600	5600	5600	5600	0
177	20240328	172100	18609960	5600	5600	5600	5600	0
178	20240328	172000	18609960	5600	5600	5600	5600	0
179	20240328	171900	18609960	5600	5600	5600	5600	0
180	20240328	171800	18609960	5600	5600	5600	5600	0
181	20240328	171700	18609960	5600	5600	5600	5600	0
182	20240328	171600	18609960	5600	5600	5600	5600	13
183	20240328	171500	18609960	5600	5600	5600	5600	0
184	20240328	171400	18609960	5600	5600	5600	5600	0
185	20240328	171300	18609960	5600	5600	5600	5600	0
186	20240328	171200	18609960	5600	5600	5600	5600	0
187	20240328	171100	18609960	5600	5600	5600	5600	0
188	20240328	171000	18609960	5600	5600	5600	5600	0
189	20240328	170900	18609960	5600	5600	5600	5600	0
190	20240328	170800	18609960	5600	5600	5600	5600	0
191	20240328	170700	18609960	5600	5600	5600	5600	0
192	20240328	170600	18609960	5600	5600	5600	5600	0
193	20240328	170500	18609960	5600	5600	5600	5600	0
194	20240328	170400	18609960	5600	5600	5600	5600	0
195	20240328	170300	18609960	5600	5600	5600	5600	0
196	20240328	170200	18609960	5600	5600	5600	5600	0
197	20240328	170100	18609960	5600	5600	5600	5600	0
198	20240328	170000	18609960	5600	5600	5600	5600	0
199	20240328	165900	18609960	5600	5600	5600	5600	0
200	20240328	165800	18609960	5600	5600	5600	5600	0
201	20240328	165700	18609960	5600	5600	5600	5600	0
202	20240328	165600	18609960	5600	5600	5600	5600	0
203	20240328	165500	18609960	5600	5600	5600	5600	0
204	20240328	165400	18609960	5600	5600	5600	5600	0
205	20240328	165300	18609960	5600	5600	5600	5600	0
206	20240328	165200	18609960	5600	5600	5600	5600	0
207	20240328	165100	18609960	5600	5600	5600	5600	0
208	20240328	165000	18609960	5600	5600	5600	5600	0
209	20240328	164900	18609960	5600	5600	5600	5600	0
210	20240328	164800	18609960	5600	5600	5600	5600	0
211	20240328	164700	18609960	5600	5600	5600	5600	0
212	20240328	164600	18609960	5600	5600	5600	5600	13
213	20240328	164500	18609960	5600	5600	5600	5600	0
214	20240328	164400	18609960	5600	5600	5600	5600	0
215	20240328	164300	18609960	5600	5600	5600	5600	0
216	20240328	164200	18609960	5600	5600	5600	5600	0
217	20240328	164100	18609960	5600	5600	5600	5600	0
218	20240328	164000	18609960	5600	5600	5600	5600	0
219	20240328	163900	18609960	5600	5600	5600	5600	0
220	20240328	163800	18609960	5600	5600	5600	5600	0
221	20240328	163700	18609960	5600	5600	5600	5600	0
222	20240328	163600	18609960	5600	5600	5600	5600	0
223	20240328	163500	18609960	5600	5600	5600	5600	0
224	20240328	163400	18609960	5600	5600	5600	5600	0
225	20240328	163300	18609960	5600	5600	5600	5600	0
226	20240328	163200	18609960	5600	5600	5600	5600	0
227	20240328	163100	18609960	5600	5600	5600	5600	0
228	20240328	163000	18609960	5600	5600	5600	5600	0
229	20240328	162900	18609960	5600	5600	5600	5600	0
230	20240328	162800	18609960	5600	5600	5600	5600	0
231	20240328	162700	18609960	5600	5600	5600	5600	0
232	20240328	162600	18609960	5600	5600	5600	5600	0
233	20240328	162500	18609960	5600	5600	5600	5600	0
234	20240328	162400	18609960	5600	5600	5600	5600	0
235	20240328	162300	18609960	5600	5600	5600	5600	0
236	20240328	162200	18609960	5600	5600	5600	5600	0
237	20240328	162100	18609960	5600	5600	5600	5600	0
238	20240328	162000	18609960	5600	5600	5600	5600	0
239	20240328	161900	18609960	5600	5600	5600	5600	0
240	20240328	161800	18609960	5600	5600	5600	5600	0
241	20240328	161700	18609960	5600	5600	5600	5600	0
242	20240328	161600	18609960	5600	5600	5600	5600	13
243	20240328	161500	18609960	5600	5600	5600	5600	0
244	20240328	161400	18609960	5600	5600	5600	5600	0
245	20240328	161300	18609960	5600	5600	5600	5600	0
246	20240328	161200	18609960	5600	5600	5600	5600	0
247	20240328	161100	18609960	5600	5600	5600	5600	0
248	20240328	161000	18609960	5600	5600	5600	5600	0
249	20240328	160900	18609960	5600	5600	5600	5600	0
250	20240328	160800	18609960	5600	5600	5600	5600	0
251	20240328	160700	18609960	5600	5600	5600	5600	0
252	20240328	160600	18609960	5600	5600	5600	5600	0
253	20240328	160500	18609960	5600	5600	5600	5600	0
254	20240328	160400	18609960	5600	5600	5600	5600	0
255	20240328	160300	18609960	5600	5600	5600	5600	0
256	20240328	160200	18609960	5600	5600	5600	5600	0
257	20240328	160100	18609960	5600	5600	5600	5600	0
258	20240328	160000	18609960	5600	5600	5600	5600	0
259	20240328	155900	18609960	5600	5600	5600	5600	0
260	20240328	155800	18609960	5600	5600	5600	5600	0
261	20240328	155700	18609960	5600	5600	5600	5600	0
262	20240328	155600	18609960	5600	5600	5600	5600	0
263	20240328	155500	18609960	5600	5600	5600	5600	0
264	20240328	155400	18609960	5600	5600	5600	5600	0
265	20240328	155300	18609960	5600	5600	5600	5600	0
266	20240328	155200	18609960	5600	5600	5600	5600	0
267	20240328	155100	18609960	5600	5600	5600	5600	0
268	20240328	155000	18609960	5600	5600	5600	5600	0
269	20240328	154900	18609960	5600	5600	5600	5600	0
270	20240328	154800	18609960	5600	5600	5600	5600	0
271	20240328	154700	18609960	5600	5600	5600	5600	0
272	20240328	154600	18609960	5600	5600	5600	5600	13
273	20240328	154500	18609960	5600	5600	5600	5600	0
274	20240328	154400	18609960	5600	5600	5600	5600	0
275	20240328	154300	18609960	5600	5600	5600	5600	0
276	20240328	154200	18609960	5600	5600	5600	5600	0
277	20240328	154100	18609960	5600	5600	5600	5600	0
278	20240328	154000	18609960	5600	5600	5600	5600	0
279	20240328	153900	18609960	5600	5600	5600	5600	0
280	20240328	153800	18609960	5600	5600	5600	5600	0
281	20240328	153700	18609960	5600	5600	5600	5600	0
282	20240328	153600	18609960	5600	5600	5600	5600	0
283	20240328	153500	18609960	5600	5600	5600	5600	0
284	20240328	153400	18609960	5600	5600	5600	5600	0
285	20240328	153300	18609960	5600	5600	5600	5600	0
286	20240328	153200	18609960	5600	5600	5600	5600	0
287	20240328	153100	18609960	5600	5600	5600	5600	0
288	20240328	153000	18609960	5600	5600	5600	5600	13
289	20240328	152900	18537160	5250	5250	5250	5250	0
290	20240328	152800	18537160	5250	5250	5250	5250	0
291	20240328	152700	18537160	5250	5250	5250	5250	0
292	20240328	152600	18537160	5250	5250	5250	5250	0
293	20240328	152500	18537160	5250	5250	5250	5250	0
294	20240328	152400	18537160	5250	5250	5250	5250	0
295	20240328	152300	18537160	5250	5250	5250	5250	0
296	20240328	152200	18537160	5250	5250	5250	5250	0
297	20240328	152100	18537160	5250	5250	5250	5250	0
298	20240328	152000	18537160	5250	5250	5250	5250	0
299	20240328	151900	18537160	5250	5250	5250	5250	0
300	20240328	151800	18537160	5250	5250	5250	5250	0
301	20240328	151700	18537160	5250	5250	5250	5250	0
302	20240328	151600	18537160	5250	5250	5250	5250	0
303	20240328	151500	18537160	5250	5250	5250	5250	0
304	20240328	151400	18537160	5250	5400	5400	5250	606
305	20240328	151300	15346430	5410	5410	5410	5410	0
306	20240328	151200	15346430	5410	5410	5410	5410	104
307	20240328	151100	14783790	5690	5690	5690	5690	0
308	20240328	151000	14783790	5690	5690	5690	5690	0
309	20240328	150900	14783790	5690	5690	5690	5690	0
310	20240328	150800	14783790	5690	5690	5690	5690	0
311	20240328	150700	14783790	5690	5690	5690	5690	0
312	20240328	150600	14783790	5690	5690	5690	5690	0
313	20240328	150500	14783790	5690	5690	5690	5690	0
314	20240328	150400	14783790	5690	5690	5690	5690	0
315	20240328	150300	14783790	5690	5690	5690	5690	0
316	20240328	150200	14783790	5690	5690	5690	5690	1
317	20240328	150100	14778100	5410	5410	5410	5410	0
318	20240328	150000	14778100	5410	5410	5410	5410	2
319	20240328	145900	14767280	5750	5750	5750	5750	0
320	20240328	145800	14767280	5750	5750	5750	5750	0
321	20240328	145700	14767280	5750	5750	5750	5750	0
322	20240328	145600	14767280	5750	5750	5750	5750	0
323	20240328	145500	14767280	5750	5750	5750	5750	0
324	20240328	145400	14767280	5750	5750	5750	5750	0
325	20240328	145300	14767280	5750	5750	5750	5750	0
326	20240328	145200	14767280	5750	5750	5750	5750	0
327	20240328	145100	14767280	5750	5750	5750	5750	0
328	20240328	145000	14767280	5750	5750	5750	5750	0
329	20240328	144900	14767280	5750	5750	5750	5750	0
330	20240328	144800	14767280	5750	5750	5750	5750	0
331	20240328	144700	14767280	5750	5750	5750	5750	0
332	20240328	144600	14767280	5750	5750	5750	5750	0
333	20240328	144500	14767280	5750	5750	5750	5750	0
334	20240328	144400	14767280	5750	5750	5750	5750	0
335	20240328	144300	14767280	5750	5750	5750	5750	0
336	20240328	144200	14767280	5750	5750	5750	5750	0
337	20240328	144100	14767280	5750	5750	5750	5750	0
338	20240328	144000	14767280	5750	5750	5750	5750	0
339	20240328	143900	14767280	5750	5750	5750	5750	0
340	20240328	143800	14767280	5750	5750	5750	5750	0
341	20240328	143700	14767280	5750	5750	5750	5750	0
342	20240328	143600	14767280	5750	5750	5750	5750	0
343	20240328	143500	14767280	5750	5750	5750	5750	0
344	20240328	143400	14767280	5750	5750	5750	5750	0
345	20240328	143300	14767280	5750	5750	5750	5750	0
346	20240328	143200	14767280	5750	5750	5750	5750	0
347	20240328	143100	14767280	5750	5750	5750	5750	0
348	20240328	143000	14767280	5750	5750	5750	5750	0
349	20240328	142900	14767280	5750	5750	5750	5750	0
350	20240328	142800	14767280	5750	5750	5750	5750	0
351	20240328	142700	14767280	5750	5750	5750	5750	0
352	20240328	142600	14767280	5750	5750	5750	5750	0
353	20240328	142500	14767280	5750	5750	5750	5750	0
354	20240328	142400	14767280	5750	5750	5750	5750	0
355	20240328	142300	14767280	5750	5750	5750	5750	0
356	20240328	142200	14767280	5750	5750	5750	5750	0
357	20240328	142100	14767280	5750	5750	5750	5750	0
358	20240328	142000	14767280	5750	5750	5750	5750	0
359	20240328	141900	14767280	5750	5750	5750	5750	0
360	20240328	141800	14767280	5750	5750	5750	5750	0
361	20240328	141700	14767280	5750	5750	5750	5750	0
362	20240328	141600	14767280	5750	5750	5750	5750	0
363	20240328	141500	14767280	5750	5750	5750	5750	0
364	20240328	141400	14767280	5750	5750	5750	5750	0
365	20240328	141300	14767280	5750	5750	5750	5750	0
366	20240328	141200	14767280	5750	5760	5760	5750	5
367	20240328	141100	14738500	5800	5800	5800	5800	0
368	20240328	141000	14738500	5800	5800	5800	5800	0
369	20240328	140900	14738500	5800	5800	5800	5800	0
370	20240328	140800	14738500	5800	5800	5800	5800	0
371	20240328	140700	14738500	5800	5800	5800	5800	0
372	20240328	140600	14738500	5800	5800	5800	5800	0
373	20240328	140500	14738500	5800	5800	5800	5800	0
374	20240328	140400	14738500	5800	5800	5800	5800	0
375	20240328	140300	14738500	5800	5800	5800	5800	0
376	20240328	140200	14738500	5800	5800	5800	5800	0
377	20240328	140100	14738500	5800	5800	5800	5800	0
378	20240328	140000	14738500	5800	5800	5800	5800	0
379	20240328	135900	14738500	5800	5800	5800	5800	0
380	20240328	135800	14738500	5800	5800	5800	5800	0
381	20240328	135700	14738500	5800	5800	5800	5800	0
382	20240328	135600	14738500	5800	5800	5800	5800	0
383	20240328	135500	14738500	5800	5800	5800	5800	0
384	20240328	135400	14738500	5800	5800	5800	5800	0
385	20240328	135300	14738500	5800	5800	5800	5800	0
386	20240328	135200	14738500	5800	5800	5800	5800	0
387	20240328	135100	14738500	5800	5800	5800	5800	0
388	20240328	135000	14738500	5800	5800	5800	5800	0
389	20240328	134900	14738500	5800	5800	5800	5800	0
390	20240328	134800	14738500	5800	5800	5800	5800	0
391	20240328	134700	14738500	5800	5800	5800	5800	8
392	20240328	134600	14692100	5800	5800	5800	5800	0
393	20240328	134500	14692100	5800	5800	5800	5800	0
394	20240328	134400	14692100	5800	5480	5800	5400	501
395	20240328	134300	11969370	5800	5800	5800	5800	0
396	20240328	134200	11969370	5800	5800	5800	5800	0
397	20240328	134100	11969370	5800	5800	5800	5800	0
398	20240328	134000	11969370	5800	5800	5800	5800	0
399	20240328	133900	11969370	5800	5800	5800	5800	0
400	20240328	133800	11969370	5800	5800	5800	5800	0
401	20240328	133700	11969370	5800	5800	5800	5800	0
402	20240328	133600	11969370	5800	5800	5800	5800	0
403	20240328	133500	11969370	5800	5800	5800	5800	0
404	20240328	133400	11969370	5800	5800	5800	5800	0
405	20240328	133300	11969370	5800	5800	5800	5800	0
406	20240328	133200	11969370	5800	5800	5800	5800	0
407	20240328	133100	11969370	5800	5800	5800	5800	0
408	20240328	133000	11969370	5800	5800	5800	5800	0
409	20240328	132900	11969370	5800	5800	5800	5800	0
410	20240328	132800	11969370	5800	5800	5800	5800	0
411	20240328	132700	11969370	5800	5800	5800	5800	0
412	20240328	132600	11969370	5800	5800	5800	5800	0
413	20240328	132500	11969370	5800	5800	5800	5800	0
414	20240328	132400	11969370	5800	5800	5800	5800	1
415	20240328	132300	11963570	5450	5450	5450	5450	0
416	20240328	132200	11963570	5450	5450	5450	5450	0
417	20240328	132100	11963570	5450	5450	5450	5450	0
418	20240328	132000	11963570	5450	5450	5450	5450	0
419	20240328	131900	11963570	5450	5450	5450	5450	0
420	20240328	131800	11963570	5450	5450	5450	5450	0
421	20240328	131700	11963570	5450	5450	5450	5450	0
422	20240328	131600	11963570	5450	5450	5450	5450	0
423	20240328	131500	11963570	5450	5450	5450	5450	0
424	20240328	131400	11963570	5450	5450	5450	5450	0
425	20240328	131300	11963570	5450	5450	5450	5450	0
426	20240328	131200	11963570	5450	5450	5450	5450	0
427	20240328	131100	11963570	5450	5600	5600	5450	500
428	20240328	131000	9223730	5980	5980	5980	5980	0
429	20240328	130900	9223730	5980	5980	5980	5980	0
430	20240328	130800	9223730	5980	5980	5980	5980	0
431	20240328	130700	9223730	5980	5980	5980	5980	0
432	20240328	130600	9223730	5980	5980	5980	5980	0
433	20240328	130500	9223730	5980	5980	5980	5980	0
434	20240328	130400	9223730	5980	5980	5980	5980	0
435	20240328	130300	9223730	5980	5980	5980	5980	0
436	20240328	130200	9223730	5980	5980	5980	5980	0
437	20240328	130100	9223730	5980	5980	5980	5980	0
438	20240328	130000	9223730	5980	5980	5980	5980	0
439	20240328	125900	9223730	5980	5980	5980	5980	0
440	20240328	125800	9223730	5980	5980	5980	5980	0
441	20240328	125700	9223730	5980	5980	5980	5980	0
442	20240328	125600	9223730	5980	5980	5980	5980	0
443	20240328	125500	9223730	5980	5980	5980	5980	0
444	20240328	125400	9223730	5980	5980	5980	5980	0
445	20240328	125300	9223730	5980	5980	5980	5980	0
446	20240328	125200	9223730	5980	5980	5980	5980	0
447	20240328	125100	9223730	5980	5980	5980	5980	15
448	20240328	125000	9134030	5980	5980	5980	5980	0
449	20240328	124900	9134030	5980	5980	5980	5980	0
450	20240328	124800	9134030	5980	5980	5980	5980	0
451	20240328	124700	9134030	5980	5980	5980	5980	0
452	20240328	124600	9134030	5980	5980	5980	5980	0
453	20240328	124500	9134030	5980	5980	5980	5980	0
454	20240328	124400	9134030	5980	5980	5980	5980	0
455	20240328	124300	9134030	5980	5980	5980	5980	0
456	20240328	124200	9134030	5980	5980	5980	5980	0
457	20240328	124100	9134030	5980	5980	5980	5980	0
458	20240328	124000	9134030	5980	5980	5980	5980	0
459	20240328	123900	9134030	5980	5980	5980	5980	0
460	20240328	123800	9134030	5980	5980	5980	5980	0
461	20240328	123700	9134030	5980	5980	5980	5980	0
462	20240328	123600	9134030	5980	5980	5980	5980	0
463	20240328	123500	9134030	5980	5980	5980	5980	0
464	20240328	123400	9134030	5980	5980	5980	5980	0
465	20240328	123300	9134030	5980	5980	5980	5980	0
466	20240328	123200	9134030	5980	5980	5980	5980	0
467	20240328	123100	9134030	5980	5980	5980	5980	0
468	20240328	123000	9134030	5980	5980	5980	5980	0
469	20240328	122900	9134030	5980	5980	5980	5980	0
470	20240328	122800	9134030	5980	5980	5980	5980	0
471	20240328	122700	9134030	5980	5980	5980	5980	0
472	20240328	122600	9134030	5980	5980	5980	5980	0
473	20240328	122500	9134030	5980	5980	5980	5980	30
474	20240328	122400	8954630	5980	5980	5980	5980	0
475	20240328	122300	8954630	5980	5980	5980	5980	0
476	20240328	122200	8954630	5980	5980	5980	5980	0
477	20240328	122100	8954630	5980	5980	5980	5980	0
478	20240328	122000	8954630	5980	5980	5980	5980	0
479	20240328	121900	8954630	5980	5980	5980	5980	0
480	20240328	121800	8954630	5980	5980	5980	5980	0
481	20240328	121700	8954630	5980	5980	5980	5980	0
482	20240328	121600	8954630	5980	5980	5980	5980	0
483	20240328	121500	8954630	5980	5980	5980	5980	30
484	20240328	121400	8775230	5990	5990	5990	5990	0
485	20240328	121300	8775230	5990	5990	5990	5990	0
486	20240328	121200	8775230	5990	5990	5990	5990	0
487	20240328	121100	8775230	5990	5990	5990	5990	0
488	20240328	121000	8775230	5990	5990	5990	5990	0
489	20240328	120900	8775230	5990	5990	5990	5990	0
490	20240328	120800	8775230	5990	5990	5990	5990	0
491	20240328	120700	8775230	5990	5990	5990	5990	0
492	20240328	120600	8775230	5990	5990	5990	5990	0
493	20240328	120500	8775230	5990	5990	5990	5990	0
494	20240328	120400	8775230	5990	5990	5990	5990	0
495	20240328	120300	8775230	5990	5990	5990	5990	0
496	20240328	120200	8775230	5990	5990	5990	5990	0
497	20240328	120100	8775230	5990	5990	5990	5990	0
498	20240328	120000	8775230	5990	5990	5990	5990	0
499	20240328	115900	8775230	5990	5990	5990	5990	0
500	20240328	115800	8775230	5990	5990	5990	5990	90
501	20240328	115700	8236130	6000	6000	6000	6000	0
502	20240328	115600	8236130	6000	6000	6000	6000	0
503	20240328	115500	8236130	6000	6000	6000	6000	0
504	20240328	115400	8236130	6000	6000	6000	6000	0
505	20240328	115300	8236130	6000	6000	6000	6000	0
506	20240328	115200	8236130	6000	6000	6000	6000	0
507	20240328	115100	8236130	6000	6000	6000	6000	0
508	20240328	115000	8236130	6000	6000	6000	6000	0
509	20240328	114900	8236130	6000	6000	6000	6000	0
510	20240328	114800	8236130	6000	6000	6000	6000	0
511	20240328	114700	8236130	6000	6000	6000	6000	0
512	20240328	114600	8236130	6000	6000	6000	6000	0
513	20240328	114500	8236130	6000	6000	6000	6000	0
514	20240328	114400	8236130	6000	6000	6000	6000	0
515	20240328	114300	8236130	6000	6000	6000	6000	0
516	20240328	114200	8236130	6000	6000	6000	6000	0
517	20240328	114100	8236130	6000	6000	6000	6000	0
518	20240328	114000	8236130	6000	6000	6000	6000	0
519	20240328	113900	8236130	6000	6000	6000	6000	0
520	20240328	113800	8236130	6000	6000	6000	6000	0
521	20240328	113700	8236130	6000	6000	6000	6000	0
522	20240328	113600	8236130	6000	6000	6000	6000	0
523	20240328	113500	8236130	6000	6000	6000	6000	0
524	20240328	113400	8236130	6000	6000	6000	6000	200
525	20240328	113300	7036130	6000	6000	6000	6000	0
526	20240328	113200	7036130	6000	6000	6000	6000	0
527	20240328	113100	7036130	6000	6000	6000	6000	0
528	20240328	113000	7036130	6000	6000	6000	6000	0
529	20240328	112900	7036130	6000	6000	6000	6000	0
530	20240328	112800	7036130	6000	6000	6000	6000	0
531	20240328	112700	7036130	6000	6000	6000	6000	0
532	20240328	112600	7036130	6000	6000	6000	6000	0
533	20240328	112500	7036130	6000	6000	6000	6000	0
534	20240328	112400	7036130	6000	6000	6000	6000	0
535	20240328	112300	7036130	6000	6000	6000	6000	0
536	20240328	112200	7036130	6000	6000	6000	6000	1
537	20240328	112100	7030130	6000	6000	6000	6000	0
538	20240328	112000	7030130	6000	6000	6000	6000	0
539	20240328	111900	7030130	6000	6000	6000	6000	1
540	20240328	111800	7024130	5410	5410	5410	5410	0
541	20240328	111700	7024130	5410	5410	5410	5410	0
542	20240328	111600	7024130	5410	5800	5800	5410	3
543	20240328	111500	7007320	5990	5990	5990	5990	20
544	20240328	111400	6887520	5990	5990	5990	5990	0
545	20240328	111300	6887520	5990	5850	5990	5850	59
546	20240328	111200	6535370	5800	5800	5800	5800	0
547	20240328	111100	6535370	5800	5800	5800	5800	0
548	20240328	111000	6535370	5800	5800	5800	5800	0
549	20240328	110900	6535370	5800	5800	5800	5800	0
550	20240328	110800	6535370	5800	5800	5800	5800	0
551	20240328	110700	6535370	5800	5800	5800	5800	0
552	20240328	110600	6535370	5800	5800	5800	5800	0
553	20240328	110500	6535370	5800	5800	5800	5800	0
554	20240328	110400	6535370	5800	5800	5800	5800	0
555	20240328	110300	6535370	5800	5800	5800	5800	0
556	20240328	110200	6535370	5800	5800	5800	5800	0
557	20240328	110100	6535370	5800	5800	5800	5800	0
558	20240328	110000	6535370	5800	5800	5800	5800	0
559	20240328	105900	6535370	5800	5800	5800	5800	0
560	20240328	105800	6535370	5800	5800	5800	5800	0
561	20240328	105700	6535370	5800	5800	5800	5800	0
562	20240328	105600	6535370	5800	5800	5800	5800	0
563	20240328	105500	6535370	5800	5800	5800	5800	0
564	20240328	105400	6535370	5800	5800	5800	5800	0
565	20240328	105300	6535370	5800	5800	5800	5800	0
566	20240328	105200	6535370	5800	5800	5800	5800	0
567	20240328	105100	6535370	5800	5800	5800	5800	1
568	20240328	105000	6529570	5600	5600	5600	5600	0
569	20240328	104900	6529570	5600	5600	5600	5600	0
570	20240328	104800	6529570	5600	5600	5600	5600	0
571	20240328	104700	6529570	5600	5600	5600	5600	0
572	20240328	104600	6529570	5600	5600	5600	5600	0
573	20240328	104500	6529570	5600	5600	5600	5600	0
574	20240328	104400	6529570	5600	5600	5600	5600	0
575	20240328	104300	6529570	5600	5600	5600	5600	0
576	20240328	104200	6529570	5600	5600	5600	5600	0
577	20240328	104100	6529570	5600	5600	5600	5600	0
578	20240328	104000	6529570	5600	5600	5600	5600	0
579	20240328	103900	6529570	5600	5600	5600	5600	0
580	20240328	103800	6529570	5600	5600	5600	5600	0
581	20240328	103700	6529570	5600	5600	5600	5600	0
582	20240328	103600	6529570	5600	5600	5600	5600	0
583	20240328	103500	6529570	5600	5600	5600	5600	0
584	20240328	103400	6529570	5600	5600	5600	5600	0
585	20240328	103300	6529570	5600	5600	5600	5600	0
586	20240328	103200	6529570	5600	5600	5600	5600	0
587	20240328	103100	6529570	5600	5600	5600	5600	0
588	20240328	103000	6529570	5600	5600	5600	5600	0
589	20240328	102900	6529570	5600	5600	5600	5600	0
590	20240328	102800	6529570	5600	5600	5600	5600	0
591	20240328	102700	6529570	5600	5600	5600	5600	0
592	20240328	102600	6529570	5600	5600	5600	5600	9
593	20240328	102500	6479170	6000	6000	6000	6000	0
594	20240328	102400	6479170	6000	6000	6000	6000	0
595	20240328	102300	6479170	6000	5800	6000	5800	11
596	20240328	102200	6414970	5800	5800	5800	5800	0
597	20240328	102100	6414970	5800	5800	5800	5800	0
598	20240328	102000	6414970	5800	5800	5800	5800	0
599	20240328	101900	6414970	5800	5800	5800	5800	0
600	20240328	101800	6414970	5800	5800	5800	5800	0
601	20240328	101700	6414970	5800	5800	5800	5800	0
602	20240328	101600	6414970	5800	5800	5800	5800	0
603	20240328	101500	6414970	5800	5800	5800	5800	0
604	20240328	101400	6414970	5800	5800	5800	5800	0
605	20240328	101300	6414970	5800	5800	5800	5800	0
606	20240328	101200	6414970	5800	5800	5800	5800	0
607	20240328	101100	6414970	5800	5800	5800	5800	0
608	20240328	101000	6414970	5800	5800	5800	5800	0
609	20240328	100900	6414970	5800	5800	5800	5800	0
610	20240328	100800	6414970	5800	5800	5800	5800	0
611	20240328	100700	6414970	5800	5800	5800	5800	0
612	20240328	100600	6414970	5800	5800	5800	5800	0
613	20240328	100500	6414970	5800	5800	5800	5800	0
614	20240328	100400	6414970	5800	5800	5800	5800	0
615	20240328	100300	6414970	5800	5800	5800	5800	1
616	20240328	100200	6409170	5570	5570	5570	5570	0
617	20240328	100100	6409170	5570	5570	5570	5570	0
618	20240328	100000	6409170	5570	5570	5570	5570	0
619	20240328	095900	6409170	5570	5570	5570	5570	0
620	20240328	095800	6409170	5570	5800	5800	5570	441
621	20240328	095700	3918670	6070	6070	6070	6070	0
622	20240328	095600	3918670	6070	6070	6070	6070	0
623	20240328	095500	3918670	6070	6070	6070	6070	0
624	20240328	095400	3918670	6070	6070	6070	6070	0
625	20240328	095300	3918670	6070	6070	6070	6070	0
626	20240328	095200	3918670	6070	6070	6070	6070	0
627	20240328	095100	3918670	6070	6070	6070	6070	0
628	20240328	095000	3918670	6070	6070	6070	6070	3
629	20240328	094900	3900460	6070	6070	6070	6070	0
630	20240328	094800	3900460	6070	6070	6070	6070	10
631	20240328	094700	3839760	5810	5810	5810	5810	0
632	20240328	094600	3839760	5810	5810	5810	5810	608
633	20240328	094500	307280	6080	6080	6080	6080	0
634	20240328	094400	307280	6080	6080	6080	6080	1
635	20240328	094300	301200	6000	6000	6000	6000	0
636	20240328	094200	301200	6000	6000	6000	6000	0
637	20240328	094100	301200	6000	6000	6000	6000	0
638	20240328	094000	301200	6000	6000	6000	6000	0
639	20240328	093900	301200	6000	6000	6000	6000	10
640	20240328	093800	241200	6200	6200	6200	6200	0
641	20240328	093700	241200	6200	6200	6200	6200	0
642	20240328	093600	241200	6200	6200	6200	6200	0
643	20240328	093500	241200	6200	6200	6200	6200	0
644	20240328	093400	241200	6200	6200	6200	6200	0
645	20240328	093300	241200	6200	6200	6200	6200	0
646	20240328	093200	241200	6200	6200	6200	6200	0
647	20240328	093100	241200	6200	6200	6200	6200	0
648	20240328	093000	241200	6200	6200	6200	6200	0
649	20240328	092900	241200	6200	6200	6200	6200	0
650	20240328	092800	241200	6200	6200	6200	6200	0
651	20240328	092700	241200	6200	6200	6200	6200	0
652	20240328	092600	241200	6200	6200	6200	6200	0
653	20240328	092500	241200	6200	6200	6200	6200	0
654	20240328	092400	241200	6200	6200	6200	6200	0
655	20240328	092300	241200	6200	6200	6200	6200	0
656	20240328	092200	241200	6200	6200	6200	6200	0
657	20240328	092100	241200	6200	6200	6200	6200	0
658	20240328	092000	241200	6200	6200	6200	6200	0
659	20240328	091900	241200	6200	6200	6200	6200	0
660	20240328	091800	241200	6200	6200	6200	6200	0
661	20240328	091700	241200	6200	6200	6200	6200	0
662	20240328	091600	241200	6200	6200	6200	6200	0
663	20240328	091500	241200	6200	6200	6200	6200	10
664	20240328	091400	179200	5200	5200	5200	5200	0
665	20240328	091300	179200	5200	5200	5200	5200	1
666	20240328	091200	174000	6000	6000	6000	6000	0
667	20240328	091100	174000	6000	6000	6000	6000	0
668	20240328	091000	174000	6000	6000	6000	6000	0
669	20240328	090900	174000	6000	5600	6000	5600	28
670	20240328	090800	11200	5600	5600	5600	5600	0
671	20240328	090700	11200	5600	5600	5600	5600	0
672	20240328	090600	11200	5600	5600	5600	5600	0
673	20240328	090500	11200	5600	5600	5600	5600	0
674	20240328	090400	11200	5600	5600	5600	5600	0
675	20240328	090300	11200	5600	5600	5600	5600	0
676	20240328	090200	11200	5600	5600	5600	5600	0
677	20240328	090100	11200	5600	5600	5600	5600	0
678	20240328	090000	11200	5600	5600	5600	5600	2