KissMeData/149950/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	195800	169235300	12470	12470	12470	12470	42
3	20240327	195700	169235300	12470	12470	12470	12470	0
4	20240327	195600	169235300	12470	12470	12470	12470	0
5	20240327	195500	169235300	12470	12470	12470	12470	0
6	20240327	195400	169235300	12470	12470	12470	12470	0
7	20240327	195300	169235300	12470	12470	12470	12470	0
8	20240327	195200	169235300	12470	12470	12470	12470	0
9	20240327	195100	169235300	12470	12470	12470	12470	0
10	20240327	195000	169235300	12470	12470	12470	12470	0
11	20240327	194900	169235300	12470	12470	12470	12470	0
12	20240327	194800	169235300	12470	12470	12470	12470	0
13	20240327	194700	169235300	12470	12470	12470	12470	0
14	20240327	194600	169235300	12470	12470	12470	12470	0
15	20240327	194500	169235300	12470	12470	12470	12470	0
16	20240327	194400	169235300	12470	12470	12470	12470	0
17	20240327	194300	169235300	12470	12470	12470	12470	0
18	20240327	194200	169235300	12470	12470	12470	12470	0
19	20240327	194100	169235300	12470	12470	12470	12470	0
20	20240327	194000	169235300	12470	12470	12470	12470	0
21	20240327	193900	169235300	12470	12470	12470	12470	0
22	20240327	193800	169235300	12470	12470	12470	12470	0
23	20240327	193700	169235300	12470	12470	12470	12470	0
24	20240327	193600	169235300	12470	12470	12470	12470	0
25	20240327	193500	169235300	12470	12470	12470	12470	0
26	20240327	193400	169235300	12470	12470	12470	12470	0
27	20240327	193300	169235300	12470	12470	12470	12470	0
28	20240327	193200	169235300	12470	12470	12470	12470	0
29	20240327	193100	169235300	12470	12470	12470	12470	0
30	20240327	193000	169235300	12470	12470	12470	12470	0
31	20240327	192900	169235300	12470	12470	12470	12470	0
32	20240327	192800	169235300	12470	12470	12470	12470	42
33	20240327	192700	169235300	12470	12470	12470	12470	0
34	20240327	192600	169235300	12470	12470	12470	12470	0
35	20240327	192500	169235300	12470	12470	12470	12470	0
36	20240327	192400	169235300	12470	12470	12470	12470	0
37	20240327	192300	169235300	12470	12470	12470	12470	0
38	20240327	192200	169235300	12470	12470	12470	12470	0
39	20240327	192100	169235300	12470	12470	12470	12470	0
40	20240327	192000	169235300	12470	12470	12470	12470	0
41	20240327	191900	169235300	12470	12470	12470	12470	0
42	20240327	191800	169235300	12470	12470	12470	12470	0
43	20240327	191700	169235300	12470	12470	12470	12470	0
44	20240327	191600	169235300	12470	12470	12470	12470	0
45	20240327	191500	169235300	12470	12470	12470	12470	0
46	20240327	191400	169235300	12470	12470	12470	12470	0
47	20240327	191300	169235300	12470	12470	12470	12470	0
48	20240327	191200	169235300	12470	12470	12470	12470	0
49	20240327	191100	169235300	12470	12470	12470	12470	0
50	20240327	191000	169235300	12470	12470	12470	12470	0
51	20240327	190900	169235300	12470	12470	12470	12470	0
52	20240327	190800	169235300	12470	12470	12470	12470	0
53	20240327	190700	169235300	12470	12470	12470	12470	0
54	20240327	190600	169235300	12470	12470	12470	12470	0
55	20240327	190500	169235300	12470	12470	12470	12470	0
56	20240327	190400	169235300	12470	12470	12470	12470	0
57	20240327	190300	169235300	12470	12470	12470	12470	0
58	20240327	190200	169235300	12470	12470	12470	12470	0
59	20240327	190100	169235300	12470	12470	12470	12470	0
60	20240327	190000	169235300	12470	12470	12470	12470	0
61	20240327	185900	169235300	12470	12470	12470	12470	0
62	20240327	185800	169235300	12470	12470	12470	12470	42
63	20240327	185700	169235300	12470	12470	12470	12470	0
64	20240327	185600	169235300	12470	12470	12470	12470	0
65	20240327	185500	169235300	12470	12470	12470	12470	0
66	20240327	185400	169235300	12470	12470	12470	12470	0
67	20240327	185300	169235300	12470	12470	12470	12470	0
68	20240327	185200	169235300	12470	12470	12470	12470	0
69	20240327	185100	169235300	12470	12470	12470	12470	0
70	20240327	185000	169235300	12470	12470	12470	12470	0
71	20240327	184900	169235300	12470	12470	12470	12470	0
72	20240327	184800	169235300	12470	12470	12470	12470	0
73	20240327	184700	169235300	12470	12470	12470	12470	0
74	20240327	184600	169235300	12470	12470	12470	12470	0
75	20240327	184500	169235300	12470	12470	12470	12470	0
76	20240327	184400	169235300	12470	12470	12470	12470	0
77	20240327	184300	169235300	12470	12470	12470	12470	0
78	20240327	184200	169235300	12470	12470	12470	12470	0
79	20240327	184100	169235300	12470	12470	12470	12470	0
80	20240327	184000	169235300	12470	12470	12470	12470	0
81	20240327	183900	169235300	12470	12470	12470	12470	0
82	20240327	183800	169235300	12470	12470	12470	12470	0
83	20240327	183700	169235300	12470	12470	12470	12470	0
84	20240327	183600	169235300	12470	12470	12470	12470	0
85	20240327	183500	169235300	12470	12470	12470	12470	0
86	20240327	183400	169235300	12470	12470	12470	12470	0
87	20240327	183300	169235300	12470	12470	12470	12470	0
88	20240327	183200	169235300	12470	12470	12470	12470	0
89	20240327	183100	169235300	12470	12470	12470	12470	0
90	20240327	183000	169235300	12470	12470	12470	12470	0
91	20240327	182900	169235300	12470	12470	12470	12470	0
92	20240327	182800	169235300	12470	12470	12470	12470	42
93	20240327	182700	169235300	12470	12470	12470	12470	0
94	20240327	182600	169235300	12470	12470	12470	12470	0
95	20240327	182500	169235300	12470	12470	12470	12470	0
96	20240327	182400	169235300	12470	12470	12470	12470	0
97	20240327	182300	169235300	12470	12470	12470	12470	0
98	20240327	182200	169235300	12470	12470	12470	12470	0
99	20240327	182100	169235300	12470	12470	12470	12470	0
100	20240327	182000	169235300	12470	12470	12470	12470	0
101	20240327	181900	169235300	12470	12470	12470	12470	0
102	20240327	181800	169235300	12470	12470	12470	12470	0
103	20240327	181700	169235300	12470	12470	12470	12470	0
104	20240327	181600	169235300	12470	12470	12470	12470	0
105	20240327	181500	169235300	12470	12470	12470	12470	0
106	20240327	181400	169235300	12470	12470	12470	12470	0
107	20240327	181300	169235300	12470	12470	12470	12470	0
108	20240327	181200	169235300	12470	12470	12470	12470	0
109	20240327	181100	169235300	12470	12470	12470	12470	0
110	20240327	181000	169235300	12470	12470	12470	12470	0
111	20240327	180900	169235300	12470	12470	12470	12470	0
112	20240327	180800	169235300	12470	12470	12470	12470	0
113	20240327	180700	169235300	12470	12470	12470	12470	0
114	20240327	180600	169235300	12470	12470	12470	12470	0
115	20240327	180500	169235300	12470	12470	12470	12470	0
116	20240327	180400	169235300	12470	12470	12470	12470	0
117	20240327	180300	169235300	12470	12470	12470	12470	0
118	20240327	180200	169235300	12470	12470	12470	12470	0
119	20240327	180100	169235300	12470	12470	12470	12470	0
120	20240327	180000	169235300	12470	12470	12470	12470	0
121	20240327	175900	169235300	12470	12470	12470	12470	0
122	20240327	175800	169235300	12470	12470	12470	12470	42
123	20240327	175700	169235300	12470	12470	12470	12470	0
124	20240327	175600	169235300	12470	12470	12470	12470	0
125	20240327	175500	169235300	12470	12470	12470	12470	0
126	20240327	175400	169235300	12470	12470	12470	12470	0
127	20240327	175300	169235300	12470	12470	12470	12470	0
128	20240327	175200	169235300	12470	12470	12470	12470	0
129	20240327	175100	169235300	12470	12470	12470	12470	0
130	20240327	175000	169235300	12470	12470	12470	12470	0
131	20240327	174900	169235300	12470	12470	12470	12470	0
132	20240327	174800	169235300	12470	12470	12470	12470	0
133	20240327	174700	169235300	12470	12470	12470	12470	0
134	20240327	174600	169235300	12470	12470	12470	12470	0
135	20240327	174500	169235300	12470	12470	12470	12470	0
136	20240327	174400	169235300	12470	12470	12470	12470	0
137	20240327	174300	169235300	12470	12470	12470	12470	0
138	20240327	174200	169235300	12470	12470	12470	12470	0
139	20240327	174100	169235300	12470	12470	12470	12470	0
140	20240327	174000	169235300	12470	12470	12470	12470	0
141	20240327	173900	169235300	12470	12470	12470	12470	0
142	20240327	173800	169235300	12470	12470	12470	12470	0
143	20240327	173700	169235300	12470	12470	12470	12470	0
144	20240327	173600	169235300	12470	12470	12470	12470	0
145	20240327	173500	169235300	12470	12470	12470	12470	0
146	20240327	173400	169235300	12470	12470	12470	12470	0
147	20240327	173300	169235300	12470	12470	12470	12470	0
148	20240327	173200	169235300	12470	12470	12470	12470	0
149	20240327	173100	169235300	12470	12470	12470	12470	0
150	20240327	173000	169235300	12470	12470	12470	12470	0
151	20240327	172900	169235300	12470	12470	12470	12470	0
152	20240327	172800	169235300	12470	12470	12470	12470	42
153	20240327	172700	169235300	12470	12470	12470	12470	0
154	20240327	172600	169235300	12470	12470	12470	12470	0
155	20240327	172500	169235300	12470	12470	12470	12470	0
156	20240327	172400	169235300	12470	12470	12470	12470	0
157	20240327	172300	169235300	12470	12470	12470	12470	0
158	20240327	172200	169235300	12470	12470	12470	12470	0
159	20240327	172100	169235300	12470	12470	12470	12470	0
160	20240327	172000	169235300	12470	12470	12470	12470	0
161	20240327	171900	169235300	12470	12470	12470	12470	0
162	20240327	171800	169235300	12470	12470	12470	12470	0
163	20240327	171700	169235300	12470	12470	12470	12470	0
164	20240327	171600	169235300	12470	12470	12470	12470	0
165	20240327	171500	169235300	12470	12470	12470	12470	0
166	20240327	171400	169235300	12470	12470	12470	12470	0
167	20240327	171300	169235300	12470	12470	12470	12470	0
168	20240327	171200	169235300	12470	12470	12470	12470	0
169	20240327	171100	169235300	12470	12470	12470	12470	0
170	20240327	171000	169235300	12470	12470	12470	12470	0
171	20240327	170900	169235300	12470	12470	12470	12470	0
172	20240327	170800	169235300	12470	12470	12470	12470	0
173	20240327	170700	169235300	12470	12470	12470	12470	0
174	20240327	170600	169235300	12470	12470	12470	12470	0
175	20240327	170500	169235300	12470	12470	12470	12470	0
176	20240327	170400	169235300	12470	12470	12470	12470	0
177	20240327	170300	169235300	12470	12470	12470	12470	0
178	20240327	170200	169235300	12470	12470	12470	12470	0
179	20240327	170100	169235300	12470	12470	12470	12470	0
180	20240327	170000	169235300	12470	12470	12470	12470	0
181	20240327	165900	169235300	12470	12470	12470	12470	0
182	20240327	165800	169235300	12470	12470	12470	12470	42
183	20240327	165700	169235300	12470	12470	12470	12470	0
184	20240327	165600	169235300	12470	12470	12470	12470	0
185	20240327	165500	169235300	12470	12470	12470	12470	0
186	20240327	165400	169235300	12470	12470	12470	12470	0
187	20240327	165300	169235300	12470	12470	12470	12470	0
188	20240327	165200	169235300	12470	12470	12470	12470	0
189	20240327	165100	169235300	12470	12470	12470	12470	0
190	20240327	165000	169235300	12470	12470	12470	12470	0
191	20240327	164900	169235300	12470	12470	12470	12470	0
192	20240327	164800	169235300	12470	12470	12470	12470	0
193	20240327	164700	169235300	12470	12470	12470	12470	0
194	20240327	164600	169235300	12470	12470	12470	12470	0
195	20240327	164500	169235300	12470	12470	12470	12470	0
196	20240327	164400	169235300	12470	12470	12470	12470	0
197	20240327	164300	169235300	12470	12470	12470	12470	0
198	20240327	164200	169235300	12470	12470	12470	12470	0
199	20240327	164100	169235300	12470	12470	12470	12470	0
200	20240327	164000	169235300	12470	12470	12470	12470	0
201	20240327	163900	169235300	12470	12470	12470	12470	0
202	20240327	163800	169235300	12470	12470	12470	12470	0
203	20240327	163700	169235300	12470	12470	12470	12470	0
204	20240327	163600	169235300	12470	12470	12470	12470	0
205	20240327	163500	169235300	12470	12470	12470	12470	0
206	20240327	163400	169235300	12470	12470	12470	12470	0
207	20240327	163300	169235300	12470	12470	12470	12470	0
208	20240327	163200	169235300	12470	12470	12470	12470	0
209	20240327	163100	169235300	12470	12470	12470	12470	0
210	20240327	163000	169235300	12470	12470	12470	12470	0
211	20240327	162900	169235300	12470	12470	12470	12470	0
212	20240327	162800	169235300	12470	12470	12470	12470	42
213	20240327	162700	169235300	12470	12470	12470	12470	0
214	20240327	162600	169235300	12470	12470	12470	12470	0
215	20240327	162500	169235300	12470	12470	12470	12470	0
216	20240327	162400	169235300	12470	12470	12470	12470	0
217	20240327	162300	169235300	12470	12470	12470	12470	0
218	20240327	162200	169235300	12470	12470	12470	12470	0
219	20240327	162100	169235300	12470	12470	12470	12470	0
220	20240327	162000	169235300	12470	12470	12470	12470	0
221	20240327	161900	169235300	12470	12470	12470	12470	0
222	20240327	161800	169235300	12470	12470	12470	12470	0
223	20240327	161700	169235300	12470	12470	12470	12470	0
224	20240327	161600	169235300	12470	12470	12470	12470	0
225	20240327	161500	169235300	12470	12470	12470	12470	0
226	20240327	161400	169235300	12470	12470	12470	12470	0
227	20240327	161300	169235300	12470	12470	12470	12470	0
228	20240327	161200	169235300	12470	12470	12470	12470	0
229	20240327	161100	169235300	12470	12470	12470	12470	0
230	20240327	161000	169235300	12470	12470	12470	12470	0
231	20240327	160900	169235300	12470	12470	12470	12470	0
232	20240327	160800	169235300	12470	12470	12470	12470	0
233	20240327	160700	169235300	12470	12470	12470	12470	0
234	20240327	160600	169235300	12470	12470	12470	12470	0
235	20240327	160500	169235300	12470	12470	12470	12470	0
236	20240327	160400	169235300	12470	12470	12470	12470	0
237	20240327	160300	169235300	12470	12470	12470	12470	0
238	20240327	160200	169235300	12470	12470	12470	12470	0
239	20240327	160100	169235300	12470	12470	12470	12470	0
240	20240327	160000	169235300	12470	12470	12470	12470	0
241	20240327	155900	169235300	12470	12470	12470	12470	0
242	20240327	155800	169235300	12470	12470	12470	12470	42
243	20240327	155700	169235300	12470	12470	12470	12470	0
244	20240327	155600	169235300	12470	12470	12470	12470	0
245	20240327	155500	169235300	12470	12470	12470	12470	0
246	20240327	155400	169235300	12470	12470	12470	12470	0
247	20240327	155300	169235300	12470	12470	12470	12470	0
248	20240327	155200	169235300	12470	12470	12470	12470	0
249	20240327	155100	169235300	12470	12470	12470	12470	0
250	20240327	155000	169235300	12470	12470	12470	12470	0
251	20240327	154900	169235300	12470	12470	12470	12470	0
252	20240327	154800	169235300	12470	12470	12470	12470	0
253	20240327	154700	169235300	12470	12470	12470	12470	0
254	20240327	154600	169235300	12470	12470	12470	12470	0
255	20240327	154500	169235300	12470	12470	12470	12470	0
256	20240327	154400	169235300	12470	12470	12470	12470	0
257	20240327	154300	169235300	12470	12470	12470	12470	0
258	20240327	154200	169235300	12470	12470	12470	12470	0
259	20240327	154100	169235300	12470	12470	12470	12470	0
260	20240327	154000	169235300	12470	12470	12470	12470	0
261	20240327	153900	169235300	12470	12470	12470	12470	0
262	20240327	153800	169235300	12470	12470	12470	12470	0
263	20240327	153700	169235300	12470	12470	12470	12470	0
264	20240327	153600	169235300	12470	12470	12470	12470	0
265	20240327	153500	169235300	12470	12470	12470	12470	0
266	20240327	153400	169235300	12470	12470	12470	12470	0
267	20240327	153300	169235300	12470	12470	12470	12470	0
268	20240327	153200	169235300	12470	12470	12470	12470	0
269	20240327	153100	169235300	12470	12470	12470	12470	0
270	20240327	153000	169235300	12470	12470	12470	12470	42
271	20240327	152900	168711560	12470	12470	12470	12470	0
272	20240327	152800	168711560	12470	12470	12470	12470	0
273	20240327	152700	168711560	12470	12470	12470	12470	0
274	20240327	152600	168711560	12470	12470	12470	12470	0
275	20240327	152500	168711560	12470	12470	12470	12470	0
276	20240327	152400	168711560	12470	12470	12470	12470	0
277	20240327	152300	168711560	12470	12470	12470	12470	0
278	20240327	152200	168711560	12470	12470	12470	12470	0
279	20240327	152100	168711560	12470	12470	12470	12470	0
280	20240327	152000	168711560	12470	12470	12470	12470	0
281	20240327	151900	168711560	12470	12470	12470	12470	0
282	20240327	151800	168711560	12470	12420	12470	12420	20
283	20240327	151700	168462850	12380	12380	12380	12380	99
284	20240327	151600	167237230	12370	12370	12370	12370	0
285	20240327	151500	167237230	12370	12370	12370	12370	0
286	20240327	151400	167237230	12370	12370	12370	12370	466
287	20240327	151300	161472810	12370	12370	12370	12370	116
288	20240327	151200	160037890	12370	12370	12370	12370	0
289	20240327	151100	160037890	12370	12370	12370	12370	0
290	20240327	151000	160037890	12370	12360	12370	12360	31
291	20240327	150900	159654550	12370	12370	12370	12370	40
292	20240327	150800	159159750	12380	12390	12390	12380	2
293	20240327	150700	159134980	12380	12380	12380	12380	0
294	20240327	150600	159134980	12380	12380	12380	12380	4
295	20240327	150500	159085460	12380	12380	12380	12380	0
296	20240327	150400	159085460	12380	12380	12380	12380	0
297	20240327	150300	159085460	12380	12380	12380	12380	0
298	20240327	150200	159085460	12380	12380	12380	12380	0
299	20240327	150100	159085460	12380	12380	12380	12380	98
300	20240327	150000	157872220	12400	12390	12400	12390	60
301	20240327	145900	157128480	12400	12400	12400	12400	0
302	20240327	145800	157128480	12400	12400	12400	12400	0
303	20240327	145700	157128480	12400	12400	12400	12400	1
304	20240327	145600	157116080	12360	12360	12360	12360	0
305	20240327	145500	157116080	12360	12360	12360	12360	0
306	20240327	145400	157116080	12360	12360	12360	12360	42
307	20240327	145300	156596960	12400	12400	12400	12400	0
308	20240327	145200	156596960	12400	12400	12400	12400	0
309	20240327	145100	156596960	12400	12400	12400	12400	0
310	20240327	145000	156596960	12400	12400	12400	12400	0
311	20240327	144900	156596960	12400	12400	12400	12400	0
312	20240327	144800	156596960	12400	12400	12400	12400	0
313	20240327	144700	156596960	12400	12400	12400	12400	0
314	20240327	144600	156596960	12400	12400	12400	12400	0
315	20240327	144500	156596960	12400	12400	12400	12400	0
316	20240327	144400	156596960	12400	12400	12400	12400	1
317	20240327	144300	156584560	12390	12390	12390	12390	0
318	20240327	144200	156584560	12390	12390	12390	12390	0
319	20240327	144100	156584560	12390	12390	12390	12390	0
320	20240327	144000	156584560	12390	12390	12390	12390	7
321	20240327	143900	156497830	12410	12410	12410	12410	0
322	20240327	143800	156497830	12410	12410	12410	12410	0
323	20240327	143700	156497830	12410	12410	12410	12410	2
324	20240327	143600	156473010	12410	12410	12410	12410	71
325	20240327	143500	155591900	12410	12410	12410	12410	0
326	20240327	143400	155591900	12410	12450	12450	12340	539
327	20240327	143300	148929670	12500	12500	12500	12500	0
328	20240327	143200	148929670	12500	12500	12500	12500	0
329	20240327	143100	148929670	12500	12500	12500	12500	0
330	20240327	143000	148929670	12500	12500	12500	12500	0
331	20240327	142900	148929670	12500	12500	12500	12500	0
332	20240327	142800	148929670	12500	12500	12500	12500	0
333	20240327	142700	148929670	12500	12500	12500	12500	0
334	20240327	142600	148929670	12500	12500	12500	12500	0
335	20240327	142500	148929670	12500	12500	12500	12500	0
336	20240327	142400	148929670	12500	12500	12500	12500	0
337	20240327	142300	148929670	12500	12490	12500	12490	23
338	20240327	142200	148642270	12500	12500	12500	12500	4
339	20240327	142100	148592270	12500	12500	12500	12500	0
340	20240327	142000	148592270	12500	12430	12500	12430	1000
341	20240327	141900	136115050	12430	12430	12430	12430	0
342	20240327	141800	136115050	12430	12430	12430	12430	1
343	20240327	141700	136102620	12430	12430	12430	12430	0
344	20240327	141600	136102620	12430	12430	12430	12430	0
345	20240327	141500	136102620	12430	12430	12430	12430	0
346	20240327	141400	136102620	12430	12430	12430	12430	0
347	20240327	141300	136102620	12430	12430	12430	12430	0
348	20240327	141200	136102620	12430	12430	12430	12430	0
349	20240327	141100	136102620	12430	12430	12430	12430	0
350	20240327	141000	136102620	12430	12430	12430	12430	0
351	20240327	140900	136102620	12430	12430	12430	12430	0
352	20240327	140800	136102620	12430	12430	12430	12430	0
353	20240327	140700	136102620	12430	12430	12430	12430	0
354	20240327	140600	136102620	12430	12430	12430	12430	0
355	20240327	140500	136102620	12430	12430	12430	12430	1
356	20240327	140400	136090190	12420	12420	12420	12420	0
357	20240327	140300	136090190	12420	12420	12420	12420	0
358	20240327	140200	136090190	12420	12340	12420	12340	6
359	20240327	140100	136015910	12430	12400	12430	12400	140
360	20240327	140000	134278170	12400	12380	12400	12380	400
361	20240327	135900	129322980	12380	12380	12380	12380	1
362	20240327	135800	129310600	12380	12380	12380	12380	199
363	20240327	135700	126846980	12370	12370	12370	12370	0
364	20240327	135600	126846980	12370	12370	12370	12370	0
365	20240327	135500	126846980	12370	12370	12370	12370	0
366	20240327	135400	126846980	12370	12370	12370	12370	0
367	20240327	135300	126846980	12370	12370	12370	12370	0
368	20240327	135200	126846980	12370	12370	12370	12370	0
369	20240327	135100	126846980	12370	12370	12370	12370	0
370	20240327	135000	126846980	12370	12370	12370	12370	0
371	20240327	134900	126846980	12370	12370	12370	12370	1
372	20240327	134800	126834610	12330	12330	12330	12330	0
373	20240327	134700	126834610	12330	12330	12330	12330	0
374	20240327	134600	126834610	12330	12330	12330	12330	0
375	20240327	134500	126834610	12330	12330	12330	12330	0
376	20240327	134400	126834610	12330	12330	12330	12330	0
377	20240327	134300	126834610	12330	12330	12330	12330	0
378	20240327	134200	126834610	12330	12330	12330	12330	0
379	20240327	134100	126834610	12330	12330	12330	12330	0
380	20240327	134000	126834610	12330	12330	12330	12330	0
381	20240327	133900	126834610	12330	12330	12330	12330	0
382	20240327	133800	126834610	12330	12330	12330	12330	0
383	20240327	133700	126834610	12330	12330	12330	12330	0
384	20240327	133600	126834610	12330	12330	12330	12330	0
385	20240327	133500	126834610	12330	12330	12330	12330	0
386	20240327	133400	126834610	12330	12330	12330	12330	10
387	20240327	133300	126711310	12280	12280	12280	12280	720
388	20240327	133200	117869710	12280	12280	12280	12280	0
389	20240327	133100	117869710	12280	12280	12280	12280	0
390	20240327	133000	117869710	12280	12280	12280	12280	0
391	20240327	132900	117869710	12280	12280	12280	12280	0
392	20240327	132800	117869710	12280	12290	12290	12280	91
393	20240327	132700	116751770	12330	12330	12330	12330	0
394	20240327	132600	116751770	12330	12330	12330	12330	0
395	20240327	132500	116751770	12330	12330	12330	12330	0
396	20240327	132400	116751770	12330	12340	12340	12330	619
397	20240327	132300	109119310	12390	12390	12390	12390	0
398	20240327	132200	109119310	12390	12390	12390	12390	0
399	20240327	132100	109119310	12390	12390	12390	12390	0
400	20240327	132000	109119310	12390	12390	12390	12390	0
401	20240327	131900	109119310	12390	12390	12390	12390	8
402	20240327	131800	109020190	12310	12310	12310	12310	0
403	20240327	131700	109020190	12310	12310	12310	12310	0
404	20240327	131600	109020190	12310	12310	12310	12310	0
405	20240327	131500	109020190	12310	12310	12310	12310	8
406	20240327	131400	108921710	12310	12310	12310	12310	0
407	20240327	131300	108921710	12310	12310	12310	12310	0
408	20240327	131200	108921710	12310	12310	12310	12310	0
409	20240327	131100	108921710	12310	12310	12310	12310	0
410	20240327	131000	108921710	12310	12310	12310	12310	0
411	20240327	130900	108921710	12310	12310	12310	12310	0
412	20240327	130800	108921710	12310	12310	12310	12310	0
413	20240327	130700	108921710	12310	12310	12310	12310	0
414	20240327	130600	108921710	12310	12310	12310	12310	0
415	20240327	130500	108921710	12310	12310	12310	12310	0
416	20240327	130400	108921710	12310	12310	12310	12310	2
417	20240327	130300	108897090	12300	12300	12300	12300	0
418	20240327	130200	108897090	12300	12300	12300	12300	0
419	20240327	130100	108897090	12300	12300	12300	12300	0
420	20240327	130000	108897090	12300	12300	12300	12300	39
421	20240327	125900	108417390	12300	12300	12300	12300	0
422	20240327	125800	108417390	12300	12300	12300	12300	0
423	20240327	125700	108417390	12300	12300	12300	12300	0
424	20240327	125600	108417390	12300	12300	12300	12300	0
425	20240327	125500	108417390	12300	12300	12300	12300	2
426	20240327	125400	108392790	12300	12300	12300	12300	0
427	20240327	125300	108392790	12300	12300	12300	12300	0
428	20240327	125200	108392790	12300	12300	12300	12300	0
429	20240327	125100	108392790	12300	12300	12300	12300	0
430	20240327	125000	108392790	12300	12300	12300	12300	0
431	20240327	124900	108392790	12300	12300	12300	12300	0
432	20240327	124800	108392790	12300	12300	12300	12300	0
433	20240327	124700	108392790	12300	12300	12300	12300	0
434	20240327	124600	108392790	12300	12300	12300	12300	0
435	20240327	124500	108392790	12300	12300	12300	12300	0
436	20240327	124400	108392790	12300	12300	12300	12300	0
437	20240327	124300	108392790	12300	12300	12300	12300	0
438	20240327	124200	108392790	12300	12300	12300	12300	0
439	20240327	124100	108392790	12300	12300	12300	12300	0
440	20240327	124000	108392790	12300	12300	12300	12300	0
441	20240327	123900	108392790	12300	12300	12300	12300	1
442	20240327	123800	108380490	12300	12300	12300	12300	2
443	20240327	123700	108355890	12300	12300	12300	12300	0
444	20240327	123600	108355890	12300	12300	12300	12300	0
445	20240327	123500	108355890	12300	12300	12300	12300	0
446	20240327	123400	108355890	12300	12300	12300	12300	0
447	20240327	123300	108355890	12300	12300	12300	12300	0
448	20240327	123200	108355890	12300	12300	12300	12300	0
449	20240327	123100	108355890	12300	12300	12300	12300	0
450	20240327	123000	108355890	12300	12300	12300	12300	0
451	20240327	122900	108355890	12300	12300	12300	12300	0
452	20240327	122800	108355890	12300	12300	12300	12300	0
453	20240327	122700	108355890	12300	12300	12300	12300	0
454	20240327	122600	108355890	12300	12300	12300	12300	0
455	20240327	122500	108355890	12300	12300	12300	12300	0
456	20240327	122400	108355890	12300	12300	12300	12300	0
457	20240327	122300	108355890	12300	12300	12300	12300	0
458	20240327	122200	108355890	12300	12300	12300	12300	0
459	20240327	122100	108355890	12300	12300	12300	12300	0
460	20240327	122000	108355890	12300	12300	12300	12300	100
461	20240327	121900	107125890	12300	12300	12300	12300	7
462	20240327	121800	107039790	12200	12200	12200	12200	0
463	20240327	121700	107039790	12200	12200	12200	12200	0
464	20240327	121600	107039790	12200	12200	12200	12200	0
465	20240327	121500	107039790	12200	12200	12200	12200	0
466	20240327	121400	107039790	12200	12200	12200	12200	0
467	20240327	121300	107039790	12200	12200	12200	12200	0
468	20240327	121200	107039790	12200	12200	12200	12200	0
469	20240327	121100	107039790	12200	12200	12200	12200	0
470	20240327	121000	107039790	12200	12200	12200	12200	0
471	20240327	120900	107039790	12200	12200	12200	12200	0
472	20240327	120800	107039790	12200	12200	12200	12200	0
473	20240327	120700	107039790	12200	12200	12200	12200	0
474	20240327	120600	107039790	12200	12200	12200	12200	0
475	20240327	120500	107039790	12200	12200	12200	12200	0
476	20240327	120400	107039790	12200	12200	12200	12200	0
477	20240327	120300	107039790	12200	12200	12200	12200	0
478	20240327	120200	107039790	12200	12200	12200	12200	0
479	20240327	120100	107039790	12200	12200	12200	12200	0
480	20240327	120000	107039790	12200	12200	12200	12200	0
481	20240327	115900	107039790	12200	12210	12210	12200	2366
482	20240327	115800	78174430	12220	12220	12220	12220	0
483	20240327	115700	78174430	12220	12220	12220	12220	2206
484	20240327	115600	51217110	12220	12220	12220	12220	0
485	20240327	115500	51217110	12220	12220	12220	12220	0
486	20240327	115400	51217110	12220	12220	12220	12220	0
487	20240327	115300	51217110	12220	12220	12220	12220	0
488	20240327	115200	51217110	12220	12220	12220	12220	0
489	20240327	115100	51217110	12220	12220	12220	12220	0
490	20240327	115000	51217110	12220	12220	12220	12220	0
491	20240327	114900	51217110	12220	12220	12220	12220	0
492	20240327	114800	51217110	12220	12220	12220	12220	0
493	20240327	114700	51217110	12220	12220	12220	12220	5
494	20240327	114600	51156010	12200	12200	12200	12200	0
495	20240327	114500	51156010	12200	12200	12200	12200	0
496	20240327	114400	51156010	12200	12200	12200	12200	0
497	20240327	114300	51156010	12200	12200	12200	12200	0
498	20240327	114200	51156010	12200	12200	12200	12200	0
499	20240327	114100	51156010	12200	12200	12200	12200	0
500	20240327	114000	51156010	12200	12200	12200	12200	0
501	20240327	113900	51156010	12200	12200	12200	12200	0
502	20240327	113800	51156010	12200	12200	12200	12200	0
503	20240327	113700	51156010	12200	12200	12200	12200	48
504	20240327	113600	50570410	12200	12200	12200	12200	1
505	20240327	113500	50558210	12200	12200	12200	12200	0
506	20240327	113400	50558210	12200	12200	12200	12200	183
507	20240327	113300	48325610	12200	12200	12200	12200	0
508	20240327	113200	48325610	12200	12200	12200	12200	0
509	20240327	113100	48325610	12200	12200	12200	12200	0
510	20240327	113000	48325610	12200	12200	12200	12200	0
511	20240327	112900	48325610	12200	12200	12200	12200	0
512	20240327	112800	48325610	12200	12200	12200	12200	0
513	20240327	112700	48325610	12200	12200	12200	12200	0
514	20240327	112600	48325610	12200	12200	12200	12200	26
515	20240327	112500	48008410	12170	12170	12170	12170	0
516	20240327	112400	48008410	12170	12170	12170	12170	0
517	20240327	112300	48008410	12170	12170	12170	12170	0
518	20240327	112200	48008410	12170	12170	12170	12170	0
519	20240327	112100	48008410	12170	12170	12170	12170	0
520	20240327	112000	48008410	12170	12170	12170	12170	0
521	20240327	111900	48008410	12170	12170	12170	12170	0
522	20240327	111800	48008410	12170	12170	12170	12170	3
523	20240327	111700	47971900	12170	12220	12220	12170	59
524	20240327	111600	47252160	12210	12210	12210	12210	0
525	20240327	111500	47252160	12210	12210	12210	12210	0
526	20240327	111400	47252160	12210	12210	12210	12210	0
527	20240327	111300	47252160	12210	12210	12210	12210	0
528	20240327	111200	47252160	12210	12210	12210	12210	0
529	20240327	111100	47252160	12210	12210	12210	12210	0
530	20240327	111000	47252160	12210	12210	12210	12210	0
531	20240327	110900	47252160	12210	12210	12210	12210	0
532	20240327	110800	47252160	12210	12210	12210	12210	0
533	20240327	110700	47252160	12210	12210	12210	12210	0
534	20240327	110600	47252160	12210	12210	12210	12210	0
535	20240327	110500	47252160	12210	12210	12210	12210	0
536	20240327	110400	47252160	12210	12210	12210	12210	0
537	20240327	110300	47252160	12210	12210	12210	12210	0
538	20240327	110200	47252160	12210	12210	12210	12210	0
539	20240327	110100	47252160	12210	12210	12210	12210	0
540	20240327	110000	47252160	12210	12210	12210	12210	0
541	20240327	105900	47252160	12210	12210	12210	12210	0
542	20240327	105800	47252160	12210	12210	12210	12210	0
543	20240327	105700	47252160	12210	12210	12210	12210	69
544	20240327	105600	46409670	12210	12210	12210	12210	31
545	20240327	105500	46031160	12200	12200	12200	12200	0
546	20240327	105400	46031160	12200	12200	12200	12200	0
547	20240327	105300	46031160	12200	12200	12200	12200	0
548	20240327	105200	46031160	12200	12200	12200	12200	0
549	20240327	105100	46031160	12200	12200	12200	12200	0
550	20240327	105000	46031160	12200	12200	12200	12200	0
551	20240327	104900	46031160	12200	12200	12200	12200	0
552	20240327	104800	46031160	12200	12200	12200	12200	0
553	20240327	104700	46031160	12200	12200	12200	12200	0
554	20240327	104600	46031160	12200	12200	12200	12200	0
555	20240327	104500	46031160	12200	12200	12200	12200	0
556	20240327	104400	46031160	12200	12200	12200	12200	0
557	20240327	104300	46031160	12200	12200	12200	12200	0
558	20240327	104200	46031160	12200	12200	12200	12200	0
559	20240327	104100	46031160	12200	12200	12200	12200	4
560	20240327	104000	45982360	12200	12200	12200	12200	1544
561	20240327	103900	27145560	12200	12200	12200	12200	0
562	20240327	103800	27145560	12200	12200	12200	12200	0
563	20240327	103700	27145560	12200	12200	12200	12200	81
564	20240327	103600	26157360	12200	12200	12200	12200	0
565	20240327	103500	26157360	12200	12200	12200	12200	0
566	20240327	103400	26157360	12200	12200	12200	12200	0
567	20240327	103300	26157360	12200	12200	12200	12200	1337
568	20240327	103200	9845960	12190	12190	12190	12190	0
569	20240327	103100	9845960	12190	12190	12190	12190	1
570	20240327	103000	9833770	12200	12200	12200	12200	0
571	20240327	102900	9833770	12200	12200	12200	12200	0
572	20240327	102800	9833770	12200	12200	12200	12200	0
573	20240327	102700	9833770	12200	12200	12200	12200	0
574	20240327	102600	9833770	12200	12200	12200	12200	0
575	20240327	102500	9833770	12200	12200	12200	12200	0
576	20240327	102400	9833770	12200	12200	12200	12200	0
577	20240327	102300	9833770	12200	12200	12200	12200	0
578	20240327	102200	9833770	12200	12200	12200	12200	0
579	20240327	102100	9833770	12200	12200	12200	12200	1
580	20240327	102000	9821570	12200	12200	12200	12200	2
581	20240327	101900	9797170	12200	12220	12220	12200	136
582	20240327	101800	8136110	12200	12200	12200	12200	0
583	20240327	101700	8136110	12200	12200	12200	12200	0
584	20240327	101600	8136110	12200	12200	12200	12200	0
585	20240327	101500	8136110	12200	12200	12200	12200	0
586	20240327	101400	8136110	12200	12200	12200	12200	0
587	20240327	101300	8136110	12200	12200	12200	12200	0
588	20240327	101200	8136110	12200	12200	12200	12200	0
589	20240327	101100	8136110	12200	12200	12200	12200	0
590	20240327	101000	8136110	12200	12200	12200	12200	0
591	20240327	100900	8136110	12200	12200	12200	12200	0
592	20240327	100800	8136110	12200	12200	12200	12200	0
593	20240327	100700	8136110	12200	12200	12200	12200	0
594	20240327	100600	8136110	12200	12200	12200	12200	0
595	20240327	100500	8136110	12200	12200	12200	12200	0
596	20240327	100400	8136110	12200	12200	12200	12200	0
597	20240327	100300	8136110	12200	12200	12200	12200	0
598	20240327	100200	8136110	12200	12200	12200	12200	0
599	20240327	100100	8136110	12200	12200	12200	12200	0
600	20240327	100000	8136110	12200	12200	12200	12200	0
601	20240327	095900	8136110	12200	12200	12200	12200	0
602	20240327	095800	8136110	12200	12200	12200	12200	0
603	20240327	095700	8136110	12200	12200	12200	12200	200
604	20240327	095600	5696110	12200	12200	12200	12200	0
605	20240327	095500	5696110	12200	12200	12200	12200	0
606	20240327	095400	5696110	12200	12200	12200	12200	30
607	20240327	095300	5330110	12290	12290	12290	12290	0
608	20240327	095200	5330110	12290	12290	12290	12290	1
609	20240327	095100	5317820	12200	12200	12200	12200	0
610	20240327	095000	5317820	12200	12200	12200	12200	0
611	20240327	094900	5317820	12200	12200	12200	12200	0
612	20240327	094800	5317820	12200	12200	12200	12200	112
613	20240327	094700	3951420	12230	12230	12230	12230	19
614	20240327	094600	3719050	12230	12230	12230	12230	0
615	20240327	094500	3719050	12230	12230	12230	12230	0
616	20240327	094400	3719050	12230	12230	12230	12230	0
617	20240327	094300	3719050	12230	12230	12230	12230	0
618	20240327	094200	3719050	12230	12230	12230	12230	0
619	20240327	094100	3719050	12230	12230	12230	12230	0
620	20240327	094000	3719050	12230	12230	12230	12230	0
621	20240327	093900	3719050	12230	12230	12230	12230	0
622	20240327	093800	3719050	12230	12230	12230	12230	0
623	20240327	093700	3719050	12230	12230	12230	12230	0
624	20240327	093600	3719050	12230	12230	12230	12230	0
625	20240327	093500	3719050	12230	12230	12230	12230	0
626	20240327	093400	3719050	12230	12230	12230	12230	0
627	20240327	093300	3719050	12230	12230	12230	12230	0
628	20240327	093200	3719050	12230	12230	12230	12230	0
629	20240327	093100	3719050	12230	12230	12230	12230	0
630	20240327	093000	3719050	12230	12230	12230	12230	0
631	20240327	092900	3719050	12230	12230	12230	12230	0
632	20240327	092800	3719050	12230	12230	12230	12230	0
633	20240327	092700	3719050	12230	12230	12230	12230	87
634	20240327	092600	2655040	12230	12230	12230	12230	150
635	20240327	092500	820540	12300	12300	12300	12300	0
636	20240327	092400	820540	12300	12300	12300	12300	0
637	20240327	092300	820540	12300	12300	12300	12300	0
638	20240327	092200	820540	12300	12300	12300	12300	1
639	20240327	092100	808240	12240	12240	12240	12240	0
640	20240327	092000	808240	12240	12200	12240	12200	45
641	20240327	091900	257800	12250	12250	12250	12250	0
642	20240327	091800	257800	12250	12250	12250	12250	0
643	20240327	091700	257800	12250	12250	12250	12250	0
644	20240327	091600	257800	12250	12250	12250	12250	0
645	20240327	091500	257800	12250	12250	12250	12250	0
646	20240327	091400	257800	12250	12250	12250	12250	9
647	20240327	091300	147550	12300	12300	12300	12300	0
648	20240327	091200	147550	12300	12300	12300	12300	0
649	20240327	091100	147550	12300	12300	12300	12300	0
650	20240327	091000	147550	12300	12300	12300	12300	0
651	20240327	090900	147550	12300	12300	12300	12300	0
652	20240327	090800	147550	12300	12300	12300	12300	0
653	20240327	090700	147550	12300	12300	12300	12300	0
654	20240327	090600	147550	12300	12300	12300	12300	1
655	20240327	090500	135250	12250	12250	12250	12250	0
656	20240327	090400	135250	12250	12250	12250	12250	0
657	20240327	090300	135250	12250	12250	12250	12250	0
658	20240327	090200	135250	12250	12250	12250	12250	0
659	20240327	090100	135250	12250	12250	12250	12250	1
660	20240327	090000	123000	12300	12300	12300	12300	10