KissMeData/009780/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	184900	79313575	4985	4985	4985	4985	335
3	20240327	184800	79313575	4985	4985	4985	4985	0
4	20240327	184700	79313575	4985	4985	4985	4985	0
5	20240327	184600	79313575	4985	4985	4985	4985	0
6	20240327	184500	79313575	4985	4985	4985	4985	0
7	20240327	184400	79313575	4985	4985	4985	4985	0
8	20240327	184300	79313575	4985	4985	4985	4985	0
9	20240327	184200	79313575	4985	4985	4985	4985	0
10	20240327	184100	79313575	4985	4985	4985	4985	0
11	20240327	184000	79313575	4985	4985	4985	4985	0
12	20240327	183900	79313575	4985	4985	4985	4985	0
13	20240327	183800	79313575	4985	4985	4985	4985	0
14	20240327	183700	79313575	4985	4985	4985	4985	0
15	20240327	183600	79313575	4985	4985	4985	4985	0
16	20240327	183500	79313575	4985	4985	4985	4985	0
17	20240327	183400	79313575	4985	4985	4985	4985	0
18	20240327	183300	79313575	4985	4985	4985	4985	0
19	20240327	183200	79313575	4985	4985	4985	4985	0
20	20240327	183100	79313575	4985	4985	4985	4985	0
21	20240327	183000	79313575	4985	4985	4985	4985	0
22	20240327	182900	79313575	4985	4985	4985	4985	0
23	20240327	182800	79313575	4985	4985	4985	4985	0
24	20240327	182700	79313575	4985	4985	4985	4985	0
25	20240327	182600	79313575	4985	4985	4985	4985	0
26	20240327	182500	79313575	4985	4985	4985	4985	0
27	20240327	182400	79313575	4985	4985	4985	4985	0
28	20240327	182300	79313575	4985	4985	4985	4985	0
29	20240327	182200	79313575	4985	4985	4985	4985	0
30	20240327	182100	79313575	4985	4985	4985	4985	0
31	20240327	182000	79313575	4985	4985	4985	4985	0
32	20240327	181900	79313575	4985	4985	4985	4985	335
33	20240327	181800	79313575	4985	4985	4985	4985	0
34	20240327	181700	79313575	4985	4985	4985	4985	0
35	20240327	181600	79313575	4985	4985	4985	4985	0
36	20240327	181500	79313575	4985	4985	4985	4985	0
37	20240327	181400	79313575	4985	4985	4985	4985	0
38	20240327	181300	79313575	4985	4985	4985	4985	0
39	20240327	181200	79313575	4985	4985	4985	4985	0
40	20240327	181100	79313575	4985	4985	4985	4985	0
41	20240327	181000	79313575	4985	4985	4985	4985	0
42	20240327	180900	79313575	4985	4985	4985	4985	0
43	20240327	180800	79313575	4985	4985	4985	4985	0
44	20240327	180700	79313575	4985	4985	4985	4985	0
45	20240327	180600	79313575	4985	4985	4985	4985	0
46	20240327	180500	79313575	4985	4985	4985	4985	0
47	20240327	180400	79313575	4985	4985	4985	4985	0
48	20240327	180300	79313575	4985	4985	4985	4985	0
49	20240327	180200	79313575	4985	4985	4985	4985	0
50	20240327	180100	79313575	4985	4985	4985	4985	0
51	20240327	180000	79313575	4985	4985	4985	4985	0
52	20240327	175900	79313575	4985	4985	4985	4985	0
53	20240327	175800	79313575	4985	4985	4985	4985	0
54	20240327	175700	79313575	4985	4985	4985	4985	0
55	20240327	175600	79313575	4985	4985	4985	4985	0
56	20240327	175500	79313575	4985	4985	4985	4985	0
57	20240327	175400	79313575	4985	4985	4985	4985	0
58	20240327	175300	79313575	4985	4985	4985	4985	0
59	20240327	175200	79313575	4985	4985	4985	4985	0
60	20240327	175100	79313575	4985	4985	4985	4985	0
61	20240327	175000	79313575	4985	4985	4985	4985	0
62	20240327	174900	79313575	4985	4985	4985	4985	335
63	20240327	174800	79313575	4985	4985	4985	4985	0
64	20240327	174700	79313575	4985	4985	4985	4985	0
65	20240327	174600	79313575	4985	4985	4985	4985	0
66	20240327	174500	79313575	4985	4985	4985	4985	0
67	20240327	174400	79313575	4985	4985	4985	4985	0
68	20240327	174300	79313575	4985	4985	4985	4985	0
69	20240327	174200	79313575	4985	4985	4985	4985	0
70	20240327	174100	79313575	4985	4985	4985	4985	0
71	20240327	174000	79313575	4985	4985	4985	4985	0
72	20240327	173900	79313575	4985	4985	4985	4985	0
73	20240327	173800	79313575	4985	4985	4985	4985	0
74	20240327	173700	79313575	4985	4985	4985	4985	0
75	20240327	173600	79313575	4985	4985	4985	4985	0
76	20240327	173500	79313575	4985	4985	4985	4985	0
77	20240327	173400	79313575	4985	4985	4985	4985	0
78	20240327	173300	79313575	4985	4985	4985	4985	0
79	20240327	173200	79313575	4985	4985	4985	4985	0
80	20240327	173100	79313575	4985	4985	4985	4985	0
81	20240327	173000	79313575	4985	4985	4985	4985	0
82	20240327	172900	79313575	4985	4985	4985	4985	0
83	20240327	172800	79313575	4985	4985	4985	4985	0
84	20240327	172700	79313575	4985	4985	4985	4985	0
85	20240327	172600	79313575	4985	4985	4985	4985	0
86	20240327	172500	79313575	4985	4985	4985	4985	0
87	20240327	172400	79313575	4985	4985	4985	4985	0
88	20240327	172300	79313575	4985	4985	4985	4985	0
89	20240327	172200	79313575	4985	4985	4985	4985	0
90	20240327	172100	79313575	4985	4985	4985	4985	0
91	20240327	172000	79313575	4985	4985	4985	4985	0
92	20240327	171900	79313575	4985	4985	4985	4985	335
93	20240327	171800	79313575	4985	4985	4985	4985	0
94	20240327	171700	79313575	4985	4985	4985	4985	0
95	20240327	171600	79313575	4985	4985	4985	4985	0
96	20240327	171500	79313575	4985	4985	4985	4985	0
97	20240327	171400	79313575	4985	4985	4985	4985	0
98	20240327	171300	79313575	4985	4985	4985	4985	0
99	20240327	171200	79313575	4985	4985	4985	4985	0
100	20240327	171100	79313575	4985	4985	4985	4985	0
101	20240327	171000	79313575	4985	4985	4985	4985	0
102	20240327	170900	79313575	4985	4985	4985	4985	0
103	20240327	170800	79313575	4985	4985	4985	4985	0
104	20240327	170700	79313575	4985	4985	4985	4985	0
105	20240327	170600	79313575	4985	4985	4985	4985	0
106	20240327	170500	79313575	4985	4985	4985	4985	0
107	20240327	170400	79313575	4985	4985	4985	4985	0
108	20240327	170300	79313575	4985	4985	4985	4985	0
109	20240327	170200	79313575	4985	4985	4985	4985	0
110	20240327	170100	79313575	4985	4985	4985	4985	0
111	20240327	170000	79313575	4985	4985	4985	4985	0
112	20240327	165900	79313575	4985	4985	4985	4985	0
113	20240327	165800	79313575	4985	4985	4985	4985	0
114	20240327	165700	79313575	4985	4985	4985	4985	0
115	20240327	165600	79313575	4985	4985	4985	4985	0
116	20240327	165500	79313575	4985	4985	4985	4985	0
117	20240327	165400	79313575	4985	4985	4985	4985	0
118	20240327	165300	79313575	4985	4985	4985	4985	0
119	20240327	165200	79313575	4985	4985	4985	4985	0
120	20240327	165100	79313575	4985	4985	4985	4985	0
121	20240327	165000	79313575	4985	4985	4985	4985	0
122	20240327	164900	79313575	4985	4985	4985	4985	335
123	20240327	164800	79313575	4985	4985	4985	4985	0
124	20240327	164700	79313575	4985	4985	4985	4985	0
125	20240327	164600	79313575	4985	4985	4985	4985	0
126	20240327	164500	79313575	4985	4985	4985	4985	0
127	20240327	164400	79313575	4985	4985	4985	4985	0
128	20240327	164300	79313575	4985	4985	4985	4985	0
129	20240327	164200	79313575	4985	4985	4985	4985	0
130	20240327	164100	79313575	4985	4985	4985	4985	0
131	20240327	164000	79313575	4985	4985	4985	4985	0
132	20240327	163900	79313575	4985	4985	4985	4985	0
133	20240327	163800	79313575	4985	4985	4985	4985	0
134	20240327	163700	79313575	4985	4985	4985	4985	0
135	20240327	163600	79313575	4985	4985	4985	4985	0
136	20240327	163500	79313575	4985	4985	4985	4985	0
137	20240327	163400	79313575	4985	4985	4985	4985	0
138	20240327	163300	79313575	4985	4985	4985	4985	0
139	20240327	163200	79313575	4985	4985	4985	4985	0
140	20240327	163100	79313575	4985	4985	4985	4985	0
141	20240327	163000	79313575	4985	4985	4985	4985	0
142	20240327	162900	79313575	4985	4985	4985	4985	0
143	20240327	162800	79313575	4985	4985	4985	4985	0
144	20240327	162700	79313575	4985	4985	4985	4985	0
145	20240327	162600	79313575	4985	4985	4985	4985	0
146	20240327	162500	79313575	4985	4985	4985	4985	0
147	20240327	162400	79313575	4985	4985	4985	4985	0
148	20240327	162300	79313575	4985	4985	4985	4985	0
149	20240327	162200	79313575	4985	4985	4985	4985	0
150	20240327	162100	79313575	4985	4985	4985	4985	0
151	20240327	162000	79313575	4985	4985	4985	4985	0
152	20240327	161900	79313575	4985	4985	4985	4985	335
153	20240327	161800	79313575	4985	4985	4985	4985	0
154	20240327	161700	79313575	4985	4985	4985	4985	0
155	20240327	161600	79313575	4985	4985	4985	4985	0
156	20240327	161500	79313575	4985	4985	4985	4985	0
157	20240327	161400	79313575	4985	4985	4985	4985	0
158	20240327	161300	79313575	4985	4985	4985	4985	0
159	20240327	161200	79313575	4985	4985	4985	4985	0
160	20240327	161100	79313575	4985	4985	4985	4985	0
161	20240327	161000	79313575	4985	4985	4985	4985	0
162	20240327	160900	79313575	4985	4985	4985	4985	0
163	20240327	160800	79313575	4985	4985	4985	4985	0
164	20240327	160700	79313575	4985	4985	4985	4985	0
165	20240327	160600	79313575	4985	4985	4985	4985	0
166	20240327	160500	79313575	4985	4985	4985	4985	0
167	20240327	160400	79313575	4985	4985	4985	4985	0
168	20240327	160300	79313575	4985	4985	4985	4985	0
169	20240327	160200	79313575	4985	4985	4985	4985	0
170	20240327	160100	79313575	4985	4985	4985	4985	0
171	20240327	160000	79313575	4985	4985	4985	4985	0
172	20240327	155900	79313575	4985	4985	4985	4985	0
173	20240327	155800	79313575	4985	4985	4985	4985	0
174	20240327	155700	79313575	4985	4985	4985	4985	0
175	20240327	155600	79313575	4985	4985	4985	4985	0
176	20240327	155500	79313575	4985	4985	4985	4985	0
177	20240327	155400	79313575	4985	4985	4985	4985	0
178	20240327	155300	79313575	4985	4985	4985	4985	0
179	20240327	155200	79313575	4985	4985	4985	4985	0
180	20240327	155100	79313575	4985	4985	4985	4985	0
181	20240327	155000	79313575	4985	4985	4985	4985	0
182	20240327	154900	79313575	4985	4985	4985	4985	335
183	20240327	154800	79313575	4985	4985	4985	4985	0
184	20240327	154700	79313575	4985	4985	4985	4985	0
185	20240327	154600	79313575	4985	4985	4985	4985	0
186	20240327	154500	79313575	4985	4985	4985	4985	0
187	20240327	154400	79313575	4985	4985	4985	4985	0
188	20240327	154300	79313575	4985	4985	4985	4985	0
189	20240327	154200	79313575	4985	4985	4985	4985	0
190	20240327	154100	79313575	4985	4985	4985	4985	0
191	20240327	154000	79313575	4985	4985	4985	4985	0
192	20240327	153900	79313575	4985	4985	4985	4985	0
193	20240327	153800	79313575	4985	4985	4985	4985	0
194	20240327	153700	79313575	4985	4985	4985	4985	0
195	20240327	153600	79313575	4985	4985	4985	4985	0
196	20240327	153500	79313575	4985	4985	4985	4985	0
197	20240327	153400	79313575	4985	4985	4985	4985	0
198	20240327	153300	79313575	4985	4985	4985	4985	0
199	20240327	153200	79313575	4985	4985	4985	4985	0
200	20240327	153100	79313575	4985	4985	4985	4985	0
201	20240327	153000	79313575	4985	4985	4985	4985	335
202	20240327	152900	77643600	5020	5020	5020	5020	0
203	20240327	152800	77643600	5020	5020	5020	5020	0
204	20240327	152700	77643600	5020	5020	5020	5020	0
205	20240327	152600	77643600	5020	5020	5020	5020	0
206	20240327	152500	77643600	5020	5020	5020	5020	0
207	20240327	152400	77643600	5020	5020	5020	5020	0
208	20240327	152300	77643600	5020	5020	5020	5020	0
209	20240327	152200	77643600	5020	5020	5020	5020	0
210	20240327	152100	77643600	5020	5020	5020	5020	0
211	20240327	152000	77643600	5020	5020	5020	5020	0
212	20240327	151900	77643600	5020	5020	5020	5020	1
213	20240327	151800	77638580	4995	4995	4995	4990	105
214	20240327	151700	77114135	4990	4990	4990	4990	0
215	20240327	151600	77114135	4990	4990	4990	4990	0
216	20240327	151500	77114135	4990	4990	4990	4990	0
217	20240327	151400	77114135	4990	4995	4995	4990	14
218	20240327	151300	77044270	4995	4995	4995	4995	0
219	20240327	151200	77044270	4995	4995	4995	4995	200
220	20240327	151100	76045270	4995	4995	4995	4995	0
221	20240327	151000	76045270	4995	4995	4995	4995	0
222	20240327	150900	76045270	4995	4980	4995	4980	21
223	20240327	150800	75940675	4990	4990	4990	4990	0
224	20240327	150700	75940675	4990	4990	4990	4990	0
225	20240327	150600	75940675	4990	4990	4990	4990	0
226	20240327	150500	75940675	4990	4990	4990	4990	0
227	20240327	150400	75940675	4990	4990	4990	4990	0
228	20240327	150300	75940675	4990	4990	4990	4990	0
229	20240327	150200	75940675	4990	4990	4990	4990	0
230	20240327	150100	75940675	4990	4990	4990	4990	108
231	20240327	150000	75401755	4975	4990	4990	4975	832
232	20240327	145900	71257870	4990	4990	4990	4990	100
233	20240327	145800	70758870	4995	4995	4995	4995	0
234	20240327	145700	70758870	4995	4995	4995	4995	0
235	20240327	145600	70758870	4995	4995	4995	4995	0
236	20240327	145500	70758870	4995	4995	4995	4995	0
237	20240327	145400	70758870	4995	4995	4995	4995	102
238	20240327	145300	70249380	4995	4995	4995	4995	0
239	20240327	145200	70249380	4995	4995	4995	4995	1
240	20240327	145100	70244385	4995	4995	4995	4995	0
241	20240327	145000	70244385	4995	4995	4995	4995	0
242	20240327	144900	70244385	4995	4995	4995	4995	0
243	20240327	144800	70244385	4995	5000	5000	4995	61
244	20240327	144700	69939390	5000	5000	5000	5000	0
245	20240327	144600	69939390	5000	5000	5000	5000	0
246	20240327	144500	69939390	5000	5000	5000	5000	0
247	20240327	144400	69939390	5000	5000	5000	5000	0
248	20240327	144300	69939390	5000	5000	5000	5000	0
249	20240327	144200	69939390	5000	5000	5000	5000	0
250	20240327	144100	69939390	5000	5000	5000	5000	0
251	20240327	144000	69939390	5000	5000	5000	5000	0
252	20240327	143900	69939390	5000	5000	5000	5000	0
253	20240327	143800	69939390	5000	5000	5000	5000	0
254	20240327	143700	69939390	5000	5000	5000	5000	2
255	20240327	143600	69929390	5000	5000	5000	5000	0
256	20240327	143500	69929390	5000	5000	5000	5000	0
257	20240327	143400	69929390	5000	5000	5000	5000	0
258	20240327	143300	69929390	5000	5000	5000	5000	0
259	20240327	143200	69929390	5000	5000	5000	5000	0
260	20240327	143100	69929390	5000	5000	5000	5000	0
261	20240327	143000	69929390	5000	5000	5000	5000	0
262	20240327	142900	69929390	5000	5000	5000	5000	0
263	20240327	142800	69929390	5000	5000	5000	5000	0
264	20240327	142700	69929390	5000	5000	5000	5000	0
265	20240327	142600	69929390	5000	5000	5000	5000	0
266	20240327	142500	69929390	5000	5000	5000	5000	0
267	20240327	142400	69929390	5000	5000	5000	5000	0
268	20240327	142300	69929390	5000	5000	5000	5000	0
269	20240327	142200	69929390	5000	5000	5000	5000	0
270	20240327	142100	69929390	5000	5000	5000	5000	0
271	20240327	142000	69929390	5000	5000	5000	5000	0
272	20240327	141900	69929390	5000	5000	5000	5000	0
273	20240327	141800	69929390	5000	5000	5000	5000	0
274	20240327	141700	69929390	5000	5000	5000	5000	0
275	20240327	141600	69929390	5000	5000	5000	5000	0
276	20240327	141500	69929390	5000	5000	5000	5000	0
277	20240327	141400	69929390	5000	5000	5000	5000	1
278	20240327	141300	69924390	5000	5000	5000	5000	0
279	20240327	141200	69924390	5000	5000	5000	5000	0
280	20240327	141100	69924390	5000	5000	5000	5000	0
281	20240327	141000	69924390	5000	5000	5000	5000	0
282	20240327	140900	69924390	5000	5000	5000	5000	0
283	20240327	140800	69924390	5000	5000	5000	5000	1
284	20240327	140700	69919390	4965	4965	4965	4965	0
285	20240327	140600	69919390	4965	4965	4965	4965	0
286	20240327	140500	69919390	4965	4965	4965	4965	0
287	20240327	140400	69919390	4965	4965	4965	4965	0
288	20240327	140300	69919390	4965	4965	4965	4965	0
289	20240327	140200	69919390	4965	4965	4965	4965	0
290	20240327	140100	69919390	4965	4965	4965	4965	0
291	20240327	140000	69919390	4965	4965	4965	4965	0
292	20240327	135900	69919390	4965	5000	5000	4965	11016
293	20240327	135800	15077295	5000	5000	5000	5000	0
294	20240327	135700	15077295	5000	5000	5000	5000	5
295	20240327	135600	15052295	5010	5010	5010	5010	0
296	20240327	135500	15052295	5010	5010	5010	5010	0
297	20240327	135400	15052295	5010	5010	5010	5010	0
298	20240327	135300	15052295	5010	5010	5010	5010	0
299	20240327	135200	15052295	5010	5010	5010	5010	0
300	20240327	135100	15052295	5010	5010	5010	5010	0
301	20240327	135000	15052295	5010	5010	5010	5010	1
302	20240327	134900	15047285	5010	5010	5010	5010	0
303	20240327	134800	15047285	5010	5010	5010	5010	0
304	20240327	134700	15047285	5010	5010	5010	5010	0
305	20240327	134600	15047285	5010	5010	5010	5010	0
306	20240327	134500	15047285	5010	5010	5010	5010	0
307	20240327	134400	15047285	5010	5010	5010	5010	0
308	20240327	134300	15047285	5010	5010	5010	5010	0
309	20240327	134200	15047285	5010	5010	5010	5010	0
310	20240327	134100	15047285	5010	5010	5010	5010	0
311	20240327	134000	15047285	5010	5010	5010	5010	0
312	20240327	133900	15047285	5010	5010	5010	5010	0
313	20240327	133800	15047285	5010	5010	5010	5010	0
314	20240327	133700	15047285	5010	5010	5010	5010	0
315	20240327	133600	15047285	5010	5010	5010	5010	0
316	20240327	133500	15047285	5010	5010	5010	5010	0
317	20240327	133400	15047285	5010	5010	5010	5010	0
318	20240327	133300	15047285	5010	5010	5010	5010	0
319	20240327	133200	15047285	5010	5010	5010	5010	0
320	20240327	133100	15047285	5010	5010	5010	5010	0
321	20240327	133000	15047285	5010	5010	5010	5010	0
322	20240327	132900	15047285	5010	5010	5010	5010	163
323	20240327	132800	14230655	5020	5020	5020	5020	0
324	20240327	132700	14230655	5020	5020	5020	5020	0
325	20240327	132600	14230655	5020	5020	5020	5020	0
326	20240327	132500	14230655	5020	5020	5020	5020	0
327	20240327	132400	14230655	5020	5020	5020	5020	0
328	20240327	132300	14230655	5020	5020	5020	5020	0
329	20240327	132200	14230655	5020	5020	5020	5020	0
330	20240327	132100	14230655	5020	5020	5020	5020	0
331	20240327	132000	14230655	5020	5020	5020	5020	0
332	20240327	131900	14230655	5020	5020	5020	5020	0
333	20240327	131800	14230655	5020	5020	5020	5020	0
334	20240327	131700	14230655	5020	5020	5020	5020	0
335	20240327	131600	14230655	5020	5020	5020	5020	0
336	20240327	131500	14230655	5020	5020	5020	5020	0
337	20240327	131400	14230655	5020	5020	5020	5020	0
338	20240327	131300	14230655	5020	5020	5020	5020	0
339	20240327	131200	14230655	5020	5020	5020	5020	0
340	20240327	131100	14230655	5020	5020	5020	5020	50
341	20240327	131000	13979655	5020	5020	5020	5020	25
342	20240327	130900	13854155	5020	5020	5020	5020	0
343	20240327	130800	13854155	5020	5020	5020	5020	1
344	20240327	130700	13849135	5010	5010	5010	5010	0
345	20240327	130600	13849135	5010	5010	5010	5010	0
346	20240327	130500	13849135	5010	5010	5010	5010	0
347	20240327	130400	13849135	5010	5010	5010	5010	0
348	20240327	130300	13849135	5010	5010	5010	5010	0
349	20240327	130200	13849135	5010	5010	5010	5010	0
350	20240327	130100	13849135	5010	5010	5010	5010	0
351	20240327	130000	13849135	5010	5010	5010	5010	0
352	20240327	125900	13849135	5010	5010	5010	5010	0
353	20240327	125800	13849135	5010	5010	5010	5010	0
354	20240327	125700	13849135	5010	5010	5010	5010	0
355	20240327	125600	13849135	5010	5010	5010	5010	100
356	20240327	125500	13348135	5010	5010	5010	5010	0
357	20240327	125400	13348135	5010	5010	5010	5010	0
358	20240327	125300	13348135	5010	5010	5010	5010	0
359	20240327	125200	13348135	5010	5010	5010	5010	0
360	20240327	125100	13348135	5010	5010	5010	5010	0
361	20240327	125000	13348135	5010	5010	5010	5010	185
362	20240327	124900	12421285	5020	5020	5020	5020	0
363	20240327	124800	12421285	5020	5020	5020	5020	0
364	20240327	124700	12421285	5020	5020	5020	5020	0
365	20240327	124600	12421285	5020	5020	5020	5020	0
366	20240327	124500	12421285	5020	5020	5020	5020	0
367	20240327	124400	12421285	5020	5020	5020	5020	0
368	20240327	124300	12421285	5020	5020	5020	5020	79
369	20240327	124200	12024705	5020	5020	5020	5020	1
370	20240327	124100	12019685	5000	5000	5000	5000	0
371	20240327	124000	12019685	5000	5000	5000	5000	0
372	20240327	123900	12019685	5000	5000	5000	5000	0
373	20240327	123800	12019685	5000	5000	5000	5000	0
374	20240327	123700	12019685	5000	5000	5000	5000	0
375	20240327	123600	12019685	5000	5000	5000	5000	0
376	20240327	123500	12019685	5000	5000	5000	5000	0
377	20240327	123400	12019685	5000	5000	5000	5000	0
378	20240327	123300	12019685	5000	5000	5000	5000	0
379	20240327	123200	12019685	5000	5000	5000	5000	0
380	20240327	123100	12019685	5000	5000	5000	5000	0
381	20240327	123000	12019685	5000	5000	5000	5000	191
382	20240327	122900	11064685	5000	5000	5000	5000	0
383	20240327	122800	11064685	5000	5000	5000	5000	0
384	20240327	122700	11064685	5000	5000	5000	5000	0
385	20240327	122600	11064685	5000	5000	5000	5000	0
386	20240327	122500	11064685	5000	5000	5000	5000	0
387	20240327	122400	11064685	5000	5000	5000	5000	0
388	20240327	122300	11064685	5000	5000	5000	5000	0
389	20240327	122200	11064685	5000	5000	5000	5000	0
390	20240327	122100	11064685	5000	5000	5000	5000	9
391	20240327	122000	11019685	5000	5000	5000	5000	0
392	20240327	121900	11019685	5000	5000	5000	5000	0
393	20240327	121800	11019685	5000	5000	5000	5000	0
394	20240327	121700	11019685	5000	5000	5000	5000	0
395	20240327	121600	11019685	5000	5000	5000	5000	0
396	20240327	121500	11019685	5000	5000	5000	5000	0
397	20240327	121400	11019685	5000	5000	5000	5000	0
398	20240327	121300	11019685	5000	5000	5000	5000	0
399	20240327	121200	11019685	5000	5000	5000	5000	0
400	20240327	121100	11019685	5000	5000	5000	5000	0
401	20240327	121000	11019685	5000	5000	5000	5000	0
402	20240327	120900	11019685	5000	5000	5000	5000	0
403	20240327	120800	11019685	5000	5000	5000	5000	0
404	20240327	120700	11019685	5000	5000	5000	5000	0
405	20240327	120600	11019685	5000	5000	5000	5000	0
406	20240327	120500	11019685	5000	5000	5000	5000	0
407	20240327	120400	11019685	5000	5000	5000	5000	0
408	20240327	120300	11019685	5000	5000	5000	5000	0
409	20240327	120200	11019685	5000	5000	5000	5000	0
410	20240327	120100	11019685	5000	5000	5000	5000	0
411	20240327	120000	11019685	5000	5000	5000	5000	0
412	20240327	115900	11019685	5000	5000	5000	5000	47
413	20240327	115800	10784685	5000	5000	5000	5000	0
414	20240327	115700	10784685	5000	5000	5000	5000	0
415	20240327	115600	10784685	5000	5000	5000	5000	40
416	20240327	115500	10584685	5000	5000	5000	5000	0
417	20240327	115400	10584685	5000	5000	5000	5000	0
418	20240327	115300	10584685	5000	5000	5000	5000	6
419	20240327	115200	10554685	5000	5000	5000	5000	0
420	20240327	115100	10554685	5000	5000	5000	5000	0
421	20240327	115000	10554685	5000	5000	5000	5000	0
422	20240327	114900	10554685	5000	5000	5000	5000	0
423	20240327	114800	10554685	5000	5000	5000	5000	10
424	20240327	114700	10504685	5000	5000	5000	5000	0
425	20240327	114600	10504685	5000	5000	5000	5000	0
426	20240327	114500	10504685	5000	5000	5000	5000	0
427	20240327	114400	10504685	5000	5000	5000	5000	0
428	20240327	114300	10504685	5000	5000	5000	5000	0
429	20240327	114200	10504685	5000	5000	5000	5000	0
430	20240327	114100	10504685	5000	5000	5000	5000	0
431	20240327	114000	10504685	5000	5000	5000	5000	226
432	20240327	113900	9374685	5010	5010	5010	5010	0
433	20240327	113800	9374685	5010	5010	5010	5010	0
434	20240327	113700	9374685	5010	5010	5010	5010	0
435	20240327	113600	9374685	5010	5010	5010	5010	0
436	20240327	113500	9374685	5010	5010	5010	5010	0
437	20240327	113400	9374685	5010	5010	5010	5010	0
438	20240327	113300	9374685	5010	5010	5010	5010	0
439	20240327	113200	9374685	5010	5010	5010	5010	0
440	20240327	113100	9374685	5010	5010	5010	5010	0
441	20240327	113000	9374685	5010	5010	5010	5010	0
442	20240327	112900	9374685	5010	5010	5010	5010	0
443	20240327	112800	9374685	5010	5010	5010	5010	0
444	20240327	112700	9374685	5010	5010	5010	5010	0
445	20240327	112600	9374685	5010	5010	5010	5010	0
446	20240327	112500	9374685	5010	5010	5010	5010	0
447	20240327	112400	9374685	5010	5010	5010	5010	0
448	20240327	112300	9374685	5010	5010	5010	5010	0
449	20240327	112200	9374685	5010	5010	5010	5010	0
450	20240327	112100	9374685	5010	5010	5010	5010	0
451	20240327	112000	9374685	5010	5010	5010	5010	0
452	20240327	111900	9374685	5010	5010	5010	5010	0
453	20240327	111800	9374685	5010	5010	5010	5010	0
454	20240327	111700	9374685	5010	5010	5010	5010	0
455	20240327	111600	9374685	5010	5010	5010	5010	0
456	20240327	111500	9374685	5010	5010	5010	5010	0
457	20240327	111400	9374685	5010	5010	5010	5010	0
458	20240327	111300	9374685	5010	5010	5010	5010	0
459	20240327	111200	9374685	5010	5010	5010	5010	0
460	20240327	111100	9374685	5010	5010	5010	5010	77
461	20240327	111000	8988915	5010	5010	5010	5010	0
462	20240327	110900	8988915	5010	5010	5010	5010	0
463	20240327	110800	8988915	5010	5010	5010	5010	0
464	20240327	110700	8988915	5010	5010	5010	5010	0
465	20240327	110600	8988915	5010	5010	5010	5010	0
466	20240327	110500	8988915	5010	5010	5010	5010	0
467	20240327	110400	8988915	5010	5010	5010	5010	0
468	20240327	110300	8988915	5010	5010	5010	5010	0
469	20240327	110200	8988915	5010	5010	5010	5010	0
470	20240327	110100	8988915	5010	5010	5010	5010	0
471	20240327	110000	8988915	5010	5010	5010	5010	0
472	20240327	105900	8988915	5010	5010	5010	5010	29
473	20240327	105800	8843625	5020	5020	5020	5020	0
474	20240327	105700	8843625	5020	5020	5020	5020	0
475	20240327	105600	8843625	5020	5020	5020	5020	0
476	20240327	105500	8843625	5020	5020	5020	5020	0
477	20240327	105400	8843625	5020	5020	5020	5020	405
478	20240327	105300	6810525	5030	5030	5030	5030	0
479	20240327	105200	6810525	5030	5030	5030	5030	0
480	20240327	105100	6810525	5030	5030	5030	5030	0
481	20240327	105000	6810525	5030	5020	5030	5020	34
482	20240327	104900	6639825	5020	5020	5020	5020	0
483	20240327	104800	6639825	5020	5020	5020	5020	0
484	20240327	104700	6639825	5020	5020	5020	5020	1
485	20240327	104600	6634805	5020	5020	5020	5020	0
486	20240327	104500	6634805	5020	5020	5020	5020	0
487	20240327	104400	6634805	5020	5020	5020	5020	2
488	20240327	104300	6624765	5020	5020	5020	5020	0
489	20240327	104200	6624765	5020	5020	5020	5020	0
490	20240327	104100	6624765	5020	5020	5020	5020	490
491	20240327	104000	4164965	5020	5020	5020	5020	5
492	20240327	103900	4139865	5020	5020	5020	5020	0
493	20240327	103800	4139865	5020	5020	5020	5020	0
494	20240327	103700	4139865	5020	5020	5020	5020	0
495	20240327	103600	4139865	5020	5020	5020	5020	1
496	20240327	103500	4134845	5020	5020	5020	5020	0
497	20240327	103400	4134845	5020	5020	5020	5020	0
498	20240327	103300	4134845	5020	5020	5020	5020	0
499	20240327	103200	4134845	5020	5020	5020	5020	0
500	20240327	103100	4134845	5020	5020	5020	5020	0
501	20240327	103000	4134845	5020	5020	5020	5020	0
502	20240327	102900	4134845	5020	5020	5020	5020	1
503	20240327	102800	4129825	5020	5020	5020	5020	0
504	20240327	102700	4129825	5020	5020	5020	5020	0
505	20240327	102600	4129825	5020	5020	5020	5020	0
506	20240327	102500	4129825	5020	5020	5020	5020	1
507	20240327	102400	4124805	5020	5020	5020	5020	0
508	20240327	102300	4124805	5020	5020	5020	5020	0
509	20240327	102200	4124805	5020	5020	5020	5020	0
510	20240327	102100	4124805	5020	5020	5020	5020	0
511	20240327	102000	4124805	5020	5020	5020	5020	0
512	20240327	101900	4124805	5020	5020	5020	5020	0
513	20240327	101800	4124805	5020	5020	5020	5020	0
514	20240327	101700	4124805	5020	5020	5020	5020	0
515	20240327	101600	4124805	5020	5020	5020	5020	0
516	20240327	101500	4124805	5020	5020	5020	5020	0
517	20240327	101400	4124805	5020	5020	5020	5020	0
518	20240327	101300	4124805	5020	5020	5020	5020	0
519	20240327	101200	4124805	5020	5020	5020	5020	0
520	20240327	101100	4124805	5020	5020	5020	5020	0
521	20240327	101000	4124805	5020	5020	5020	5020	0
522	20240327	100900	4124805	5020	5020	5020	5020	0
523	20240327	100800	4124805	5020	5020	5020	5020	0
524	20240327	100700	4124805	5020	5020	5020	5020	0
525	20240327	100600	4124805	5020	5020	5020	5020	0
526	20240327	100500	4124805	5020	5020	5020	5020	0
527	20240327	100400	4124805	5020	5020	5020	5020	0
528	20240327	100300	4124805	5020	5020	5020	5020	0
529	20240327	100200	4124805	5020	5020	5020	5020	200
530	20240327	100100	3120805	5020	5020	5020	5020	0
531	20240327	100000	3120805	5020	5020	5020	5020	0
532	20240327	095900	3120805	5020	5020	5020	5020	0
533	20240327	095800	3120805	5020	5020	5020	5020	0
534	20240327	095700	3120805	5020	5020	5020	5020	0
535	20240327	095600	3120805	5020	5020	5020	5020	0
536	20240327	095500	3120805	5020	5020	5020	5020	0
537	20240327	095400	3120805	5020	5020	5020	5020	1
538	20240327	095300	3115785	5020	5020	5020	5020	0
539	20240327	095200	3115785	5020	5020	5020	5020	0
540	20240327	095100	3115785	5020	5020	5020	5020	0
541	20240327	095000	3115785	5020	5020	5020	5020	0
542	20240327	094900	3115785	5020	5020	5020	5020	0
543	20240327	094800	3115785	5020	5020	5020	5020	0
544	20240327	094700	3115785	5020	5020	5020	5020	0
545	20240327	094600	3115785	5020	5020	5020	5020	0
546	20240327	094500	3115785	5020	5020	5020	5020	0
547	20240327	094400	3115785	5020	5020	5020	5020	0
548	20240327	094300	3115785	5020	5020	5020	5020	0
549	20240327	094200	3115785	5020	5020	5020	5020	0
550	20240327	094100	3115785	5020	5020	5020	5020	0
551	20240327	094000	3115785	5020	5020	5020	5020	0
552	20240327	093900	3115785	5020	5020	5020	5020	0
553	20240327	093800	3115785	5020	5010	5020	5010	166
554	20240327	093700	2284115	5010	5010	5010	5010	0
555	20240327	093600	2284115	5010	5010	5010	5010	0
556	20240327	093500	2284115	5010	5010	5010	5010	0
557	20240327	093400	2284115	5010	5010	5010	5010	0
558	20240327	093300	2284115	5010	5010	5010	5010	0
559	20240327	093200	2284115	5010	5010	5010	5010	0
560	20240327	093100	2284115	5010	5010	5010	5010	0
561	20240327	093000	2284115	5010	5010	5010	5010	0
562	20240327	092900	2284115	5010	5010	5010	5010	0
563	20240327	092800	2284115	5010	5010	5010	5010	0
564	20240327	092700	2284115	5010	5010	5010	5010	0
565	20240327	092600	2284115	5010	5010	5010	5010	1
566	20240327	092500	2279105	5010	5010	5010	5010	0
567	20240327	092400	2279105	5010	5010	5010	5010	0
568	20240327	092300	2279105	5010	5010	5010	5010	0
569	20240327	092200	2279105	5010	5010	5010	5010	20
570	20240327	092100	2178905	5010	5010	5010	5010	0
571	20240327	092000	2178905	5010	5010	5010	5010	0
572	20240327	091900	2178905	5010	5010	5010	5010	5
573	20240327	091800	2153855	4990	4990	4990	4990	0
574	20240327	091700	2153855	4990	4990	4990	4990	0
575	20240327	091600	2153855	4990	4990	4990	4990	0
576	20240327	091500	2153855	4990	4990	4990	4990	3
577	20240327	091400	2138885	5020	5020	5020	5020	0
578	20240327	091300	2138885	5020	5020	5020	5020	1
579	20240327	091200	2133865	4990	4990	4990	4990	0
580	20240327	091100	2133865	4990	4990	4990	4990	0
581	20240327	091000	2133865	4990	4990	4990	4990	1
582	20240327	090900	2128875	4990	4990	4990	4990	100
583	20240327	090800	1629875	4990	4990	4990	4990	0
584	20240327	090700	1629875	4990	4990	4990	4990	0
585	20240327	090600	1629875	4990	4990	4990	4990	0
586	20240327	090500	1629875	4990	4995	4995	4990	139
587	20240327	090400	936210	4995	5000	5000	4995	55
588	20240327	090300	661480	5000	5010	5010	5000	60
589	20240327	090200	361440	5020	5020	5020	5020	0
590	20240327	090100	361440	5020	5020	5020	5020	0
591	20240327	090000	361440	5020	5020	5020	5020	72