KissMeData/327610/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	203300	41299430	9030	9030	9030	9030	1
3	20240327	203200	41299430	9030	9030	9030	9030	0
4	20240327	203100	41299430	9030	9030	9030	9030	0
5	20240327	203000	41299430	9030	9030	9030	9030	0
6	20240327	202900	41299430	9030	9030	9030	9030	0
7	20240327	202800	41299430	9030	9030	9030	9030	0
8	20240327	202700	41299430	9030	9030	9030	9030	0
9	20240327	202600	41299430	9030	9030	9030	9030	0
10	20240327	202500	41299430	9030	9030	9030	9030	0
11	20240327	202400	41299430	9030	9030	9030	9030	0
12	20240327	202300	41299430	9030	9030	9030	9030	0
13	20240327	202200	41299430	9030	9030	9030	9030	0
14	20240327	202100	41299430	9030	9030	9030	9030	0
15	20240327	202000	41299430	9030	9030	9030	9030	0
16	20240327	201900	41299430	9030	9030	9030	9030	0
17	20240327	201800	41299430	9030	9030	9030	9030	0
18	20240327	201700	41299430	9030	9030	9030	9030	0
19	20240327	201600	41299430	9030	9030	9030	9030	0
20	20240327	201500	41299430	9030	9030	9030	9030	0
21	20240327	201400	41299430	9030	9030	9030	9030	0
22	20240327	201300	41299430	9030	9030	9030	9030	0
23	20240327	201200	41299430	9030	9030	9030	9030	0
24	20240327	201100	41299430	9030	9030	9030	9030	0
25	20240327	201000	41299430	9030	9030	9030	9030	0
26	20240327	200900	41299430	9030	9030	9030	9030	0
27	20240327	200800	41299430	9030	9030	9030	9030	0
28	20240327	200700	41299430	9030	9030	9030	9030	0
29	20240327	200600	41299430	9030	9030	9030	9030	0
30	20240327	200500	41299430	9030	9030	9030	9030	0
31	20240327	200400	41299430	9030	9030	9030	9030	0
32	20240327	200300	41299430	9030	9030	9030	9030	1
33	20240327	200200	41299430	9030	9030	9030	9030	0
34	20240327	200100	41299430	9030	9030	9030	9030	0
35	20240327	200000	41299430	9030	9030	9030	9030	0
36	20240327	195900	41299430	9030	9030	9030	9030	0
37	20240327	195800	41299430	9030	9030	9030	9030	0
38	20240327	195700	41299430	9030	9030	9030	9030	0
39	20240327	195600	41299430	9030	9030	9030	9030	0
40	20240327	195500	41299430	9030	9030	9030	9030	0
41	20240327	195400	41299430	9030	9030	9030	9030	0
42	20240327	195300	41299430	9030	9030	9030	9030	0
43	20240327	195200	41299430	9030	9030	9030	9030	0
44	20240327	195100	41299430	9030	9030	9030	9030	0
45	20240327	195000	41299430	9030	9030	9030	9030	0
46	20240327	194900	41299430	9030	9030	9030	9030	0
47	20240327	194800	41299430	9030	9030	9030	9030	0
48	20240327	194700	41299430	9030	9030	9030	9030	0
49	20240327	194600	41299430	9030	9030	9030	9030	0
50	20240327	194500	41299430	9030	9030	9030	9030	0
51	20240327	194400	41299430	9030	9030	9030	9030	0
52	20240327	194300	41299430	9030	9030	9030	9030	0
53	20240327	194200	41299430	9030	9030	9030	9030	0
54	20240327	194100	41299430	9030	9030	9030	9030	0
55	20240327	194000	41299430	9030	9030	9030	9030	0
56	20240327	193900	41299430	9030	9030	9030	9030	0
57	20240327	193800	41299430	9030	9030	9030	9030	0
58	20240327	193700	41299430	9030	9030	9030	9030	0
59	20240327	193600	41299430	9030	9030	9030	9030	0
60	20240327	193500	41299430	9030	9030	9030	9030	0
61	20240327	193400	41299430	9030	9030	9030	9030	0
62	20240327	193300	41299430	9030	9030	9030	9030	1
63	20240327	193200	41299430	9030	9030	9030	9030	0
64	20240327	193100	41299430	9030	9030	9030	9030	0
65	20240327	193000	41299430	9030	9030	9030	9030	0
66	20240327	192900	41299430	9030	9030	9030	9030	0
67	20240327	192800	41299430	9030	9030	9030	9030	0
68	20240327	192700	41299430	9030	9030	9030	9030	0
69	20240327	192600	41299430	9030	9030	9030	9030	0
70	20240327	192500	41299430	9030	9030	9030	9030	0
71	20240327	192400	41299430	9030	9030	9030	9030	0
72	20240327	192300	41299430	9030	9030	9030	9030	0
73	20240327	192200	41299430	9030	9030	9030	9030	0
74	20240327	192100	41299430	9030	9030	9030	9030	0
75	20240327	192000	41299430	9030	9030	9030	9030	0
76	20240327	191900	41299430	9030	9030	9030	9030	0
77	20240327	191800	41299430	9030	9030	9030	9030	0
78	20240327	191700	41299430	9030	9030	9030	9030	0
79	20240327	191600	41299430	9030	9030	9030	9030	0
80	20240327	191500	41299430	9030	9030	9030	9030	0
81	20240327	191400	41299430	9030	9030	9030	9030	0
82	20240327	191300	41299430	9030	9030	9030	9030	0
83	20240327	191200	41299430	9030	9030	9030	9030	0
84	20240327	191100	41299430	9030	9030	9030	9030	0
85	20240327	191000	41299430	9030	9030	9030	9030	0
86	20240327	190900	41299430	9030	9030	9030	9030	0
87	20240327	190800	41299430	9030	9030	9030	9030	0
88	20240327	190700	41299430	9030	9030	9030	9030	0
89	20240327	190600	41299430	9030	9030	9030	9030	0
90	20240327	190500	41299430	9030	9030	9030	9030	0
91	20240327	190400	41299430	9030	9030	9030	9030	0
92	20240327	190300	41299430	9030	9030	9030	9030	1
93	20240327	190200	41299430	9030	9030	9030	9030	0
94	20240327	190100	41299430	9030	9030	9030	9030	0
95	20240327	190000	41299430	9030	9030	9030	9030	0
96	20240327	185900	41299430	9030	9030	9030	9030	0
97	20240327	185800	41299430	9030	9030	9030	9030	0
98	20240327	185700	41299430	9030	9030	9030	9030	0
99	20240327	185600	41299430	9030	9030	9030	9030	0
100	20240327	185500	41299430	9030	9030	9030	9030	0
101	20240327	185400	41299430	9030	9030	9030	9030	0
102	20240327	185300	41299430	9030	9030	9030	9030	0
103	20240327	185200	41299430	9030	9030	9030	9030	0
104	20240327	185100	41299430	9030	9030	9030	9030	0
105	20240327	185000	41299430	9030	9030	9030	9030	0
106	20240327	184900	41299430	9030	9030	9030	9030	0
107	20240327	184800	41299430	9030	9030	9030	9030	0
108	20240327	184700	41299430	9030	9030	9030	9030	0
109	20240327	184600	41299430	9030	9030	9030	9030	0
110	20240327	184500	41299430	9030	9030	9030	9030	0
111	20240327	184400	41299430	9030	9030	9030	9030	0
112	20240327	184300	41299430	9030	9030	9030	9030	0
113	20240327	184200	41299430	9030	9030	9030	9030	0
114	20240327	184100	41299430	9030	9030	9030	9030	0
115	20240327	184000	41299430	9030	9030	9030	9030	0
116	20240327	183900	41299430	9030	9030	9030	9030	0
117	20240327	183800	41299430	9030	9030	9030	9030	0
118	20240327	183700	41299430	9030	9030	9030	9030	0
119	20240327	183600	41299430	9030	9030	9030	9030	0
120	20240327	183500	41299430	9030	9030	9030	9030	0
121	20240327	183400	41299430	9030	9030	9030	9030	0
122	20240327	183300	41299430	9030	9030	9030	9030	1
123	20240327	183200	41299430	9030	9030	9030	9030	0
124	20240327	183100	41299430	9030	9030	9030	9030	0
125	20240327	183000	41299430	9030	9030	9030	9030	0
126	20240327	182900	41299430	9030	9030	9030	9030	0
127	20240327	182800	41299430	9030	9030	9030	9030	0
128	20240327	182700	41299430	9030	9030	9030	9030	0
129	20240327	182600	41299430	9030	9030	9030	9030	0
130	20240327	182500	41299430	9030	9030	9030	9030	0
131	20240327	182400	41299430	9030	9030	9030	9030	0
132	20240327	182300	41299430	9030	9030	9030	9030	0
133	20240327	182200	41299430	9030	9030	9030	9030	0
134	20240327	182100	41299430	9030	9030	9030	9030	0
135	20240327	182000	41299430	9030	9030	9030	9030	0
136	20240327	181900	41299430	9030	9030	9030	9030	0
137	20240327	181800	41299430	9030	9030	9030	9030	0
138	20240327	181700	41299430	9030	9030	9030	9030	0
139	20240327	181600	41299430	9030	9030	9030	9030	0
140	20240327	181500	41299430	9030	9030	9030	9030	0
141	20240327	181400	41299430	9030	9030	9030	9030	0
142	20240327	181300	41299430	9030	9030	9030	9030	0
143	20240327	181200	41299430	9030	9030	9030	9030	0
144	20240327	181100	41299430	9030	9030	9030	9030	0
145	20240327	181000	41299430	9030	9030	9030	9030	0
146	20240327	180900	41299430	9030	9030	9030	9030	0
147	20240327	180800	41299430	9030	9030	9030	9030	0
148	20240327	180700	41299430	9030	9030	9030	9030	0
149	20240327	180600	41299430	9030	9030	9030	9030	0
150	20240327	180500	41299430	9030	9030	9030	9030	0
151	20240327	180400	41299430	9030	9030	9030	9030	0
152	20240327	180300	41299430	9030	9030	9030	9030	1
153	20240327	180200	41299430	9030	9030	9030	9030	0
154	20240327	180100	41299430	9030	9030	9030	9030	0
155	20240327	180000	41299430	9030	9030	9030	9030	0
156	20240327	175900	41299430	9030	9030	9030	9030	0
157	20240327	175800	41299430	9030	9030	9030	9030	0
158	20240327	175700	41299430	9030	9030	9030	9030	0
159	20240327	175600	41299430	9030	9030	9030	9030	0
160	20240327	175500	41299430	9030	9030	9030	9030	0
161	20240327	175400	41299430	9030	9030	9030	9030	0
162	20240327	175300	41299430	9030	9030	9030	9030	0
163	20240327	175200	41299430	9030	9030	9030	9030	0
164	20240327	175100	41299430	9030	9030	9030	9030	0
165	20240327	175000	41299430	9030	9030	9030	9030	0
166	20240327	174900	41299430	9030	9030	9030	9030	0
167	20240327	174800	41299430	9030	9030	9030	9030	0
168	20240327	174700	41299430	9030	9030	9030	9030	0
169	20240327	174600	41299430	9030	9030	9030	9030	0
170	20240327	174500	41299430	9030	9030	9030	9030	0
171	20240327	174400	41299430	9030	9030	9030	9030	0
172	20240327	174300	41299430	9030	9030	9030	9030	0
173	20240327	174200	41299430	9030	9030	9030	9030	0
174	20240327	174100	41299430	9030	9030	9030	9030	0
175	20240327	174000	41299430	9030	9030	9030	9030	0
176	20240327	173900	41299430	9030	9030	9030	9030	0
177	20240327	173800	41299430	9030	9030	9030	9030	0
178	20240327	173700	41299430	9030	9030	9030	9030	0
179	20240327	173600	41299430	9030	9030	9030	9030	0
180	20240327	173500	41299430	9030	9030	9030	9030	0
181	20240327	173400	41299430	9030	9030	9030	9030	0
182	20240327	173300	41299430	9030	9030	9030	9030	1
183	20240327	173200	41299430	9030	9030	9030	9030	0
184	20240327	173100	41299430	9030	9030	9030	9030	0
185	20240327	173000	41299430	9030	9030	9030	9030	0
186	20240327	172900	41299430	9030	9030	9030	9030	0
187	20240327	172800	41299430	9030	9030	9030	9030	0
188	20240327	172700	41299430	9030	9030	9030	9030	0
189	20240327	172600	41299430	9030	9030	9030	9030	0
190	20240327	172500	41299430	9030	9030	9030	9030	0
191	20240327	172400	41299430	9030	9030	9030	9030	0
192	20240327	172300	41299430	9030	9030	9030	9030	0
193	20240327	172200	41299430	9030	9030	9030	9030	0
194	20240327	172100	41299430	9030	9030	9030	9030	0
195	20240327	172000	41299430	9030	9030	9030	9030	0
196	20240327	171900	41299430	9030	9030	9030	9030	0
197	20240327	171800	41299430	9030	9030	9030	9030	0
198	20240327	171700	41299430	9030	9030	9030	9030	0
199	20240327	171600	41299430	9030	9030	9030	9030	0
200	20240327	171500	41299430	9030	9030	9030	9030	0
201	20240327	171400	41299430	9030	9030	9030	9030	0
202	20240327	171300	41299430	9030	9030	9030	9030	0
203	20240327	171200	41299430	9030	9030	9030	9030	0
204	20240327	171100	41299430	9030	9030	9030	9030	0
205	20240327	171000	41299430	9030	9030	9030	9030	0
206	20240327	170900	41299430	9030	9030	9030	9030	0
207	20240327	170800	41299430	9030	9030	9030	9030	0
208	20240327	170700	41299430	9030	9030	9030	9030	0
209	20240327	170600	41299430	9030	9030	9030	9030	0
210	20240327	170500	41299430	9030	9030	9030	9030	0
211	20240327	170400	41299430	9030	9030	9030	9030	0
212	20240327	170300	41299430	9030	9030	9030	9030	1
213	20240327	170200	41299430	9030	9030	9030	9030	0
214	20240327	170100	41299430	9030	9030	9030	9030	0
215	20240327	170000	41299430	9030	9030	9030	9030	0
216	20240327	165900	41299430	9030	9030	9030	9030	0
217	20240327	165800	41299430	9030	9030	9030	9030	0
218	20240327	165700	41299430	9030	9030	9030	9030	0
219	20240327	165600	41299430	9030	9030	9030	9030	0
220	20240327	165500	41299430	9030	9030	9030	9030	0
221	20240327	165400	41299430	9030	9030	9030	9030	0
222	20240327	165300	41299430	9030	9030	9030	9030	0
223	20240327	165200	41299430	9030	9030	9030	9030	0
224	20240327	165100	41299430	9030	9030	9030	9030	0
225	20240327	165000	41299430	9030	9030	9030	9030	0
226	20240327	164900	41299430	9030	9030	9030	9030	0
227	20240327	164800	41299430	9030	9030	9030	9030	0
228	20240327	164700	41299430	9030	9030	9030	9030	0
229	20240327	164600	41299430	9030	9030	9030	9030	0
230	20240327	164500	41299430	9030	9030	9030	9030	0
231	20240327	164400	41299430	9030	9030	9030	9030	0
232	20240327	164300	41299430	9030	9030	9030	9030	0
233	20240327	164200	41299430	9030	9030	9030	9030	0
234	20240327	164100	41299430	9030	9030	9030	9030	0
235	20240327	164000	41299430	9030	9030	9030	9030	0
236	20240327	163900	41299430	9030	9030	9030	9030	0
237	20240327	163800	41299430	9030	9030	9030	9030	0
238	20240327	163700	41299430	9030	9030	9030	9030	0
239	20240327	163600	41299430	9030	9030	9030	9030	0
240	20240327	163500	41299430	9030	9030	9030	9030	0
241	20240327	163400	41299430	9030	9030	9030	9030	0
242	20240327	163300	41299430	9030	9030	9030	9030	1
243	20240327	163200	41299430	9030	9030	9030	9030	0
244	20240327	163100	41299430	9030	9030	9030	9030	0
245	20240327	163000	41299430	9030	9030	9030	9030	0
246	20240327	162900	41299430	9030	9030	9030	9030	0
247	20240327	162800	41299430	9030	9030	9030	9030	0
248	20240327	162700	41299430	9030	9030	9030	9030	0
249	20240327	162600	41299430	9030	9030	9030	9030	0
250	20240327	162500	41299430	9030	9030	9030	9030	0
251	20240327	162400	41299430	9030	9030	9030	9030	0
252	20240327	162300	41299430	9030	9030	9030	9030	0
253	20240327	162200	41299430	9030	9030	9030	9030	0
254	20240327	162100	41299430	9030	9030	9030	9030	0
255	20240327	162000	41299430	9030	9030	9030	9030	0
256	20240327	161900	41299430	9030	9030	9030	9030	0
257	20240327	161800	41299430	9030	9030	9030	9030	0
258	20240327	161700	41299430	9030	9030	9030	9030	0
259	20240327	161600	41299430	9030	9030	9030	9030	0
260	20240327	161500	41299430	9030	9030	9030	9030	0
261	20240327	161400	41299430	9030	9030	9030	9030	0
262	20240327	161300	41299430	9030	9030	9030	9030	0
263	20240327	161200	41299430	9030	9030	9030	9030	0
264	20240327	161100	41299430	9030	9030	9030	9030	0
265	20240327	161000	41299430	9030	9030	9030	9030	0
266	20240327	160900	41299430	9030	9030	9030	9030	0
267	20240327	160800	41299430	9030	9030	9030	9030	0
268	20240327	160700	41299430	9030	9030	9030	9030	0
269	20240327	160600	41299430	9030	9030	9030	9030	0
270	20240327	160500	41299430	9030	9030	9030	9030	0
271	20240327	160400	41299430	9030	9030	9030	9030	0
272	20240327	160300	41299430	9030	9030	9030	9030	1
273	20240327	160200	41299430	9030	9030	9030	9030	0
274	20240327	160100	41299430	9030	9030	9030	9030	0
275	20240327	160000	41299430	9030	9030	9030	9030	0
276	20240327	155900	41299430	9030	9030	9030	9030	0
277	20240327	155800	41299430	9030	9030	9030	9030	0
278	20240327	155700	41299430	9030	9030	9030	9030	0
279	20240327	155600	41299430	9030	9030	9030	9030	0
280	20240327	155500	41299430	9030	9030	9030	9030	0
281	20240327	155400	41299430	9030	9030	9030	9030	0
282	20240327	155300	41299430	9030	9030	9030	9030	0
283	20240327	155200	41299430	9030	9030	9030	9030	0
284	20240327	155100	41299430	9030	9030	9030	9030	0
285	20240327	155000	41299430	9030	9030	9030	9030	0
286	20240327	154900	41299430	9030	9030	9030	9030	0
287	20240327	154800	41299430	9030	9030	9030	9030	0
288	20240327	154700	41299430	9030	9030	9030	9030	0
289	20240327	154600	41299430	9030	9030	9030	9030	0
290	20240327	154500	41299430	9030	9030	9030	9030	0
291	20240327	154400	41299430	9030	9030	9030	9030	0
292	20240327	154300	41299430	9030	9030	9030	9030	0
293	20240327	154200	41299430	9030	9030	9030	9030	0
294	20240327	154100	41299430	9030	9030	9030	9030	0
295	20240327	154000	41299430	9030	9030	9030	9030	0
296	20240327	153900	41299430	9030	9030	9030	9030	0
297	20240327	153800	41299430	9030	9030	9030	9030	0
298	20240327	153700	41299430	9030	9030	9030	9030	0
299	20240327	153600	41299430	9030	9030	9030	9030	0
300	20240327	153500	41299430	9030	9030	9030	9030	0
301	20240327	153400	41299430	9030	9030	9030	9030	0
302	20240327	153300	41299430	9030	9030	9030	9030	1
303	20240327	153200	41299430	9030	9030	9030	9030	0
304	20240327	153100	41299430	9030	9030	9030	9030	0
305	20240327	153000	41299430	9030	9030	9030	9030	1
306	20240327	152900	41290400	9050	9050	9050	9050	0
307	20240327	152800	41290400	9050	9050	9050	9050	0
308	20240327	152700	41290400	9050	9050	9050	9050	0
309	20240327	152600	41290400	9050	9050	9050	9050	0
310	20240327	152500	41290400	9050	9050	9050	9050	0
311	20240327	152400	41290400	9050	9050	9050	9050	0
312	20240327	152300	41290400	9050	9050	9050	9050	0
313	20240327	152200	41290400	9050	9050	9050	9050	0
314	20240327	152100	41290400	9050	9050	9050	9050	0
315	20240327	152000	41290400	9050	9050	9050	9050	0
316	20240327	151900	41290400	9050	9050	9050	9050	0
317	20240327	151800	41290400	9050	9050	9050	9050	0
318	20240327	151700	41290400	9050	9050	9050	9050	0
319	20240327	151600	41290400	9050	9050	9050	9050	0
320	20240327	151500	41290400	9050	9050	9050	9050	0
321	20240327	151400	41290400	9050	9050	9050	9050	0
322	20240327	151300	41290400	9050	9050	9050	9050	0
323	20240327	151200	41290400	9050	9050	9050	9050	0
324	20240327	151100	41290400	9050	9050	9050	9050	0
325	20240327	151000	41290400	9050	9050	9050	9050	0
326	20240327	150900	41290400	9050	9050	9050	9050	0
327	20240327	150800	41290400	9050	9050	9050	9050	0
328	20240327	150700	41290400	9050	9050	9050	9050	0
329	20240327	150600	41290400	9050	9050	9050	9050	0
330	20240327	150500	41290400	9050	9050	9050	9050	0
331	20240327	150400	41290400	9050	9050	9050	9050	0
332	20240327	150300	41290400	9050	9050	9050	9050	0
333	20240327	150200	41290400	9050	9050	9050	9050	0
334	20240327	150100	41290400	9050	9050	9050	9050	0
335	20240327	150000	41290400	9050	9050	9050	9050	0
336	20240327	145900	41290400	9050	9050	9050	9050	0
337	20240327	145800	41290400	9050	9050	9050	9050	0
338	20240327	145700	41290400	9050	9050	9050	9050	0
339	20240327	145600	41290400	9050	9050	9050	9050	0
340	20240327	145500	41290400	9050	9050	9050	9050	0
341	20240327	145400	41290400	9050	9050	9050	9050	0
342	20240327	145300	41290400	9050	9050	9050	9050	0
343	20240327	145200	41290400	9050	9050	9050	9050	0
344	20240327	145100	41290400	9050	9050	9050	9050	0
345	20240327	145000	41290400	9050	9050	9050	9050	0
346	20240327	144900	41290400	9050	9050	9050	9050	0
347	20240327	144800	41290400	9050	9050	9050	9050	0
348	20240327	144700	41290400	9050	9050	9050	9050	0
349	20240327	144600	41290400	9050	9050	9050	9050	0
350	20240327	144500	41290400	9050	9050	9050	9050	0
351	20240327	144400	41290400	9050	9050	9050	9050	0
352	20240327	144300	41290400	9050	9050	9050	9050	0
353	20240327	144200	41290400	9050	9050	9050	9050	0
354	20240327	144100	41290400	9050	9050	9050	9050	0
355	20240327	144000	41290400	9050	9050	9050	9050	0
356	20240327	143900	41290400	9050	9050	9050	9050	0
357	20240327	143800	41290400	9050	9050	9050	9050	0
358	20240327	143700	41290400	9050	9050	9050	9050	0
359	20240327	143600	41290400	9050	9050	9050	9050	0
360	20240327	143500	41290400	9050	9050	9050	9050	0
361	20240327	143400	41290400	9050	9050	9050	9050	0
362	20240327	143300	41290400	9050	9050	9050	9050	0
363	20240327	143200	41290400	9050	9050	9050	9050	0
364	20240327	143100	41290400	9050	9050	9050	9050	0
365	20240327	143000	41290400	9050	9050	9050	9050	0
366	20240327	142900	41290400	9050	9050	9050	9050	0
367	20240327	142800	41290400	9050	9050	9050	9050	0
368	20240327	142700	41290400	9050	9050	9050	9050	0
369	20240327	142600	41290400	9050	9050	9050	9050	0
370	20240327	142500	41290400	9050	9050	9050	9050	0
371	20240327	142400	41290400	9050	9050	9050	9050	0
372	20240327	142300	41290400	9050	9050	9050	9050	0
373	20240327	142200	41290400	9050	9050	9050	9050	0
374	20240327	142100	41290400	9050	9050	9050	9050	0
375	20240327	142000	41290400	9050	9050	9050	9050	0
376	20240327	141900	41290400	9050	9050	9050	9050	0
377	20240327	141800	41290400	9050	9050	9050	9050	0
378	20240327	141700	41290400	9050	9050	9050	9050	0
379	20240327	141600	41290400	9050	9050	9050	9050	0
380	20240327	141500	41290400	9050	9050	9050	9050	0
381	20240327	141400	41290400	9050	9050	9050	9050	0
382	20240327	141300	41290400	9050	9050	9050	9050	0
383	20240327	141200	41290400	9050	9050	9050	9050	0
384	20240327	141100	41290400	9050	9050	9050	9050	0
385	20240327	141000	41290400	9050	9050	9050	9050	0
386	20240327	140900	41290400	9050	9050	9050	9050	0
387	20240327	140800	41290400	9050	9050	9050	9050	0
388	20240327	140700	41290400	9050	9050	9050	9050	0
389	20240327	140600	41290400	9050	9050	9050	9050	0
390	20240327	140500	41290400	9050	9050	9050	9050	0
391	20240327	140400	41290400	9050	9050	9050	9050	0
392	20240327	140300	41290400	9050	9050	9050	9050	0
393	20240327	140200	41290400	9050	9050	9050	9050	0
394	20240327	140100	41290400	9050	9050	9050	9050	0
395	20240327	140000	41290400	9050	9050	9050	9050	0
396	20240327	135900	41290400	9050	9050	9050	9050	0
397	20240327	135800	41290400	9050	9050	9050	9050	0
398	20240327	135700	41290400	9050	9050	9050	9050	0
399	20240327	135600	41290400	9050	9050	9050	9050	0
400	20240327	135500	41290400	9050	9050	9050	9050	0
401	20240327	135400	41290400	9050	9050	9050	9050	0
402	20240327	135300	41290400	9050	9050	9050	9050	0
403	20240327	135200	41290400	9050	9050	9050	9050	0
404	20240327	135100	41290400	9050	9050	9050	9050	0
405	20240327	135000	41290400	9050	9050	9050	9050	0
406	20240327	134900	41290400	9050	9050	9050	9050	0
407	20240327	134800	41290400	9050	9050	9050	9050	0
408	20240327	134700	41290400	9050	9050	9050	9050	0
409	20240327	134600	41290400	9050	9050	9050	9050	0
410	20240327	134500	41290400	9050	9050	9050	9050	0
411	20240327	134400	41290400	9050	9050	9050	9050	0
412	20240327	134300	41290400	9050	9050	9050	9050	0
413	20240327	134200	41290400	9050	9050	9050	9050	0
414	20240327	134100	41290400	9050	9050	9050	9050	0
415	20240327	134000	41290400	9050	9050	9050	9050	1000
416	20240327	133900	32240400	9050	9050	9050	9050	0
417	20240327	133800	32240400	9050	9050	9050	9050	0
418	20240327	133700	32240400	9050	9050	9050	9050	0
419	20240327	133600	32240400	9050	9050	9050	9050	0
420	20240327	133500	32240400	9050	9050	9050	9050	0
421	20240327	133400	32240400	9050	9050	9050	9050	0
422	20240327	133300	32240400	9050	9050	9050	9050	0
423	20240327	133200	32240400	9050	9050	9050	9050	0
424	20240327	133100	32240400	9050	9050	9050	9050	0
425	20240327	133000	32240400	9050	9050	9050	9050	0
426	20240327	132900	32240400	9050	9050	9050	9050	0
427	20240327	132800	32240400	9050	9050	9050	9050	0
428	20240327	132700	32240400	9050	9050	9050	9050	0
429	20240327	132600	32240400	9050	9050	9050	9050	0
430	20240327	132500	32240400	9050	9050	9050	9050	500
431	20240327	132400	27715400	9040	9040	9040	9040	0
432	20240327	132300	27715400	9040	9040	9040	9040	0
433	20240327	132200	27715400	9040	9040	9040	9040	0
434	20240327	132100	27715400	9040	9040	9040	9040	210
435	20240327	132000	25817000	9000	9000	9000	9000	0
436	20240327	131900	25817000	9000	9000	9000	9000	0
437	20240327	131800	25817000	9000	9000	9000	9000	0
438	20240327	131700	25817000	9000	9000	9000	9000	0
439	20240327	131600	25817000	9000	9000	9000	9000	0
440	20240327	131500	25817000	9000	9000	9000	9000	0
441	20240327	131400	25817000	9000	9000	9000	9000	0
442	20240327	131300	25817000	9000	9000	9000	9000	0
443	20240327	131200	25817000	9000	9000	9000	9000	0
444	20240327	131100	25817000	9000	9000	9000	9000	0
445	20240327	131000	25817000	9000	9000	9000	9000	0
446	20240327	130900	25817000	9000	9000	9000	9000	0
447	20240327	130800	25817000	9000	9000	9000	9000	0
448	20240327	130700	25817000	9000	9000	9000	9000	0
449	20240327	130600	25817000	9000	9000	9000	9000	0
450	20240327	130500	25817000	9000	9000	9000	9000	0
451	20240327	130400	25817000	9000	9000	9000	9000	0
452	20240327	130300	25817000	9000	9000	9000	9000	0
453	20240327	130200	25817000	9000	9000	9000	9000	0
454	20240327	130100	25817000	9000	9000	9000	9000	0
455	20240327	130000	25817000	9000	9000	9000	9000	0
456	20240327	125900	25817000	9000	9000	9000	9000	0
457	20240327	125800	25817000	9000	9000	9000	9000	0
458	20240327	125700	25817000	9000	9000	9000	9000	0
459	20240327	125600	25817000	9000	9000	9000	9000	0
460	20240327	125500	25817000	9000	9000	9000	9000	288
461	20240327	125400	23225000	9000	9000	9000	9000	0
462	20240327	125300	23225000	9000	9000	9000	9000	10
463	20240327	125200	23135000	9000	9000	9000	9000	0
464	20240327	125100	23135000	9000	9000	9000	9000	0
465	20240327	125000	23135000	9000	9000	9000	9000	0
466	20240327	124900	23135000	9000	9000	9000	9000	0
467	20240327	124800	23135000	9000	9000	9000	9000	0
468	20240327	124700	23135000	9000	9000	9000	9000	0
469	20240327	124600	23135000	9000	9000	9000	9000	0
470	20240327	124500	23135000	9000	9000	9000	9000	0
471	20240327	124400	23135000	9000	9000	9000	9000	0
472	20240327	124300	23135000	9000	9000	9000	9000	0
473	20240327	124200	23135000	9000	9000	9000	9000	0
474	20240327	124100	23135000	9000	9000	9000	9000	0
475	20240327	124000	23135000	9000	9000	9000	9000	0
476	20240327	123900	23135000	9000	9000	9000	9000	0
477	20240327	123800	23135000	9000	9000	9000	9000	0
478	20240327	123700	23135000	9000	9000	9000	9000	0
479	20240327	123600	23135000	9000	9000	9000	9000	0
480	20240327	123500	23135000	9000	9000	9000	9000	0
481	20240327	123400	23135000	9000	9000	9000	9000	0
482	20240327	123300	23135000	9000	9000	9000	9000	2
483	20240327	123200	23117000	9050	9050	9050	9050	0
484	20240327	123100	23117000	9050	9050	9050	9050	0
485	20240327	123000	23117000	9050	9050	9050	9050	0
486	20240327	122900	23117000	9050	9050	9050	9050	0
487	20240327	122800	23117000	9050	9050	9050	9050	0
488	20240327	122700	23117000	9050	9050	9050	9050	0
489	20240327	122600	23117000	9050	9050	9050	9050	0
490	20240327	122500	23117000	9050	9050	9050	9050	0
491	20240327	122400	23117000	9050	9050	9050	9050	0
492	20240327	122300	23117000	9050	9050	9050	9050	0
493	20240327	122200	23117000	9050	9050	9050	9050	0
494	20240327	122100	23117000	9050	9050	9050	9050	0
495	20240327	122000	23117000	9050	9050	9050	9050	0
496	20240327	121900	23117000	9050	9050	9050	9050	0
497	20240327	121800	23117000	9050	9050	9050	9050	0
498	20240327	121700	23117000	9050	9050	9050	9050	0
499	20240327	121600	23117000	9050	9050	9050	9050	0
500	20240327	121500	23117000	9050	9050	9050	9050	0
501	20240327	121400	23117000	9050	9050	9050	9050	0
502	20240327	121300	23117000	9050	9050	9050	9050	0
503	20240327	121200	23117000	9050	9050	9050	9050	0
504	20240327	121100	23117000	9050	9050	9050	9050	0
505	20240327	121000	23117000	9050	9050	9050	9050	500
506	20240327	120900	18592000	9000	9000	9000	9000	0
507	20240327	120800	18592000	9000	9000	9000	9000	0
508	20240327	120700	18592000	9000	9000	9000	9000	0
509	20240327	120600	18592000	9000	9000	9000	9000	0
510	20240327	120500	18592000	9000	9000	9000	9000	0
511	20240327	120400	18592000	9000	9000	9000	9000	0
512	20240327	120300	18592000	9000	9000	9000	9000	0
513	20240327	120200	18592000	9000	9000	9000	9000	0
514	20240327	120100	18592000	9000	9000	9000	9000	0
515	20240327	120000	18592000	9000	9000	9000	9000	0
516	20240327	115900	18592000	9000	9000	9000	9000	0
517	20240327	115800	18592000	9000	9000	9000	9000	0
518	20240327	115700	18592000	9000	9000	9000	9000	0
519	20240327	115600	18592000	9000	9000	9000	9000	0
520	20240327	115500	18592000	9000	9000	9000	9000	0
521	20240327	115400	18592000	9000	9000	9000	9000	0
522	20240327	115300	18592000	9000	9000	9000	9000	0
523	20240327	115200	18592000	9000	9000	9000	9000	0
524	20240327	115100	18592000	9000	9000	9000	9000	0
525	20240327	115000	18592000	9000	9000	9000	9000	0
526	20240327	114900	18592000	9000	9000	9000	9000	0
527	20240327	114800	18592000	9000	9000	9000	9000	0
528	20240327	114700	18592000	9000	9000	9000	9000	0
529	20240327	114600	18592000	9000	9000	9000	9000	0
530	20240327	114500	18592000	9000	9000	9000	9000	0
531	20240327	114400	18592000	9000	9000	9000	9000	0
532	20240327	114300	18592000	9000	9000	9000	9000	0
533	20240327	114200	18592000	9000	9000	9000	9000	0
534	20240327	114100	18592000	9000	9000	9000	9000	0
535	20240327	114000	18592000	9000	9000	9000	9000	0
536	20240327	113900	18592000	9000	9000	9000	9000	0
537	20240327	113800	18592000	9000	9000	9000	9000	159
538	20240327	113700	17161000	9000	9000	9000	9000	0
539	20240327	113600	17161000	9000	9000	9000	9000	0
540	20240327	113500	17161000	9000	9000	9000	9000	0
541	20240327	113400	17161000	9000	9000	9000	9000	0
542	20240327	113300	17161000	9000	9000	9000	9000	0
543	20240327	113200	17161000	9000	9000	9000	9000	0
544	20240327	113100	17161000	9000	9000	9000	9000	0
545	20240327	113000	17161000	9000	9000	9000	9000	0
546	20240327	112900	17161000	9000	9000	9000	9000	0
547	20240327	112800	17161000	9000	9000	9000	9000	0
548	20240327	112700	17161000	9000	9000	9000	9000	0
549	20240327	112600	17161000	9000	9000	9000	9000	0
550	20240327	112500	17161000	9000	9000	9000	9000	0
551	20240327	112400	17161000	9000	9000	9000	9000	0
552	20240327	112300	17161000	9000	9000	9000	9000	0
553	20240327	112200	17161000	9000	9000	9000	9000	0
554	20240327	112100	17161000	9000	9000	9000	9000	0
555	20240327	112000	17161000	9000	9000	9000	9000	0
556	20240327	111900	17161000	9000	9000	9000	9000	0
557	20240327	111800	17161000	9000	9000	9000	9000	0
558	20240327	111700	17161000	9000	9000	9000	9000	0
559	20240327	111600	17161000	9000	9000	9000	9000	0
560	20240327	111500	17161000	9000	9000	9000	9000	0
561	20240327	111400	17161000	9000	9000	9000	9000	0
562	20240327	111300	17161000	9000	9000	9000	9000	0
563	20240327	111200	17161000	9000	9000	9000	9000	0
564	20240327	111100	17161000	9000	9000	9000	9000	0
565	20240327	111000	17161000	9000	9000	9000	9000	0
566	20240327	110900	17161000	9000	9000	9000	9000	0
567	20240327	110800	17161000	9000	9000	9000	9000	0
568	20240327	110700	17161000	9000	9000	9000	9000	0
569	20240327	110600	17161000	9000	9000	9000	9000	0
570	20240327	110500	17161000	9000	9000	9000	9000	0
571	20240327	110400	17161000	9000	9000	9000	9000	0
572	20240327	110300	17161000	9000	9000	9000	9000	0
573	20240327	110200	17161000	9000	9000	9000	9000	0
574	20240327	110100	17161000	9000	9000	9000	9000	0
575	20240327	110000	17161000	9000	9000	9000	9000	0
576	20240327	105900	17161000	9000	9000	9000	9000	0
577	20240327	105800	17161000	9000	9000	9000	9000	0
578	20240327	105700	17161000	9000	9000	9000	9000	0
579	20240327	105600	17161000	9000	9000	9000	9000	0
580	20240327	105500	17161000	9000	9000	9000	9000	0
581	20240327	105400	17161000	9000	9000	9000	9000	0
582	20240327	105300	17161000	9000	9000	9000	9000	0
583	20240327	105200	17161000	9000	9000	9000	9000	0
584	20240327	105100	17161000	9000	9000	9000	9000	0
585	20240327	105000	17161000	9000	9000	9000	9000	0
586	20240327	104900	17161000	9000	9000	9000	9000	0
587	20240327	104800	17161000	9000	9000	9000	9000	0
588	20240327	104700	17161000	9000	9000	9000	9000	0
589	20240327	104600	17161000	9000	9000	9000	9000	0
590	20240327	104500	17161000	9000	9000	9000	9000	0
591	20240327	104400	17161000	9000	9000	9000	9000	0
592	20240327	104300	17161000	9000	9000	9000	9000	0
593	20240327	104200	17161000	9000	9000	9000	9000	0
594	20240327	104100	17161000	9000	9000	9000	9000	0
595	20240327	104000	17161000	9000	9000	9000	9000	0
596	20240327	103900	17161000	9000	9000	9000	9000	0
597	20240327	103800	17161000	9000	9000	9000	9000	0
598	20240327	103700	17161000	9000	9000	9000	9000	0
599	20240327	103600	17161000	9000	9000	9000	9000	0
600	20240327	103500	17161000	9000	9000	9000	9000	0
601	20240327	103400	17161000	9000	9000	9000	9000	0
602	20240327	103300	17161000	9000	9000	9000	9000	0
603	20240327	103200	17161000	9000	9000	9000	9000	0
604	20240327	103100	17161000	9000	9000	9000	9000	0
605	20240327	103000	17161000	9000	9000	9000	9000	0
606	20240327	102900	17161000	9000	9000	9000	9000	0
607	20240327	102800	17161000	9000	9000	9000	9000	0
608	20240327	102700	17161000	9000	9000	9000	9000	0
609	20240327	102600	17161000	9000	9000	9000	9000	0
610	20240327	102500	17161000	9000	9000	9000	9000	0
611	20240327	102400	17161000	9000	9000	9000	9000	0
612	20240327	102300	17161000	9000	9000	9000	9000	167
613	20240327	102200	15658000	9000	9000	9000	9000	0
614	20240327	102100	15658000	9000	9000	9000	9000	0
615	20240327	102000	15658000	9000	9000	9000	9000	0
616	20240327	101900	15658000	9000	9000	9000	9000	0
617	20240327	101800	15658000	9000	9000	9000	9000	0
618	20240327	101700	15658000	9000	9000	9000	9000	0
619	20240327	101600	15658000	9000	9000	9000	9000	0
620	20240327	101500	15658000	9000	9000	9000	9000	500
621	20240327	101400	11158000	9000	9000	9000	9000	0
622	20240327	101300	11158000	9000	9000	9000	9000	0
623	20240327	101200	11158000	9000	9000	9000	9000	0
624	20240327	101100	11158000	9000	9000	9000	9000	0
625	20240327	101000	11158000	9000	9000	9000	9000	0
626	20240327	100900	11158000	9000	9000	9000	9000	0
627	20240327	100800	11158000	9000	9000	9000	9000	0
628	20240327	100700	11158000	9000	9000	9000	9000	0
629	20240327	100600	11158000	9000	9000	9000	9000	0
630	20240327	100500	11158000	9000	9000	9000	9000	0
631	20240327	100400	11158000	9000	9000	9000	9000	0
632	20240327	100300	11158000	9000	9000	9000	9000	0
633	20240327	100200	11158000	9000	9000	9000	9000	0
634	20240327	100100	11158000	9000	9000	9000	9000	0
635	20240327	100000	11158000	9000	9000	9000	9000	0
636	20240327	095900	11158000	9000	9000	9000	9000	1010
637	20240327	095800	2068000	8990	8990	8990	8990	0
638	20240327	095700	2068000	8990	8990	8990	8990	0
639	20240327	095600	2068000	8990	8990	8990	8990	0
640	20240327	095500	2068000	8990	8990	8990	8990	0
641	20240327	095400	2068000	8990	8990	8990	8990	0
642	20240327	095300	2068000	8990	8990	8990	8990	200
643	20240327	095200	270000	9000	9000	9000	9000	0
644	20240327	095100	270000	9000	9000	9000	9000	0
645	20240327	095000	270000	9000	9000	9000	9000	0
646	20240327	094900	270000	9000	9000	9000	9000	0
647	20240327	094800	270000	9000	9000	9000	9000	0
648	20240327	094700	270000	9000	9000	9000	9000	0
649	20240327	094600	270000	9000	9000	9000	9000	0
650	20240327	094500	270000	9000	9000	9000	9000	0
651	20240327	094400	270000	9000	9000	9000	9000	0
652	20240327	094300	270000	9000	9000	9000	9000	0
653	20240327	094200	270000	9000	9000	9000	9000	0
654	20240327	094100	270000	9000	9000	9000	9000	0
655	20240327	094000	270000	9000	9000	9000	9000	0
656	20240327	093900	270000	9000	9000	9000	9000	0
657	20240327	093800	270000	9000	9000	9000	9000	0
658	20240327	093700	270000	9000	9000	9000	9000	0
659	20240327	093600	270000	9000	9000	9000	9000	0
660	20240327	093500	270000	9000	9000	9000	9000	0
661	20240327	093400	270000	9000	9000	9000	9000	0
662	20240327	093300	270000	9000	9000	9000	9000	0
663	20240327	093200	270000	9000	9000	9000	9000	0
664	20240327	093100	270000	9000	9000	9000	9000	0
665	20240327	093000	270000	9000	9000	9000	9000	0
666	20240327	092900	270000	9000	9000	9000	9000	0
667	20240327	092800	270000	9000	9000	9000	9000	0
668	20240327	092700	270000	9000	9000	9000	9000	0
669	20240327	092600	270000	9000	9000	9000	9000	0
670	20240327	092500	270000	9000	9000	9000	9000	20
671	20240327	092400	90000	9000	9000	9000	9000	0
672	20240327	092300	90000	9000	9000	9000	9000	0
673	20240327	092200	90000	9000	9000	9000	9000	0
674	20240327	092100	90000	9000	9000	9000	9000	0
675	20240327	092000	90000	9000	9000	9000	9000	0
676	20240327	091900	90000	9000	9000	9000	9000	0
677	20240327	091800	90000	9000	9000	9000	9000	0
678	20240327	091700	90000	9000	9000	9000	9000	0
679	20240327	091600	90000	9000	9000	9000	9000	10
680	20240327	091500	0	8900	8900	8900	8900	0
681	20240327	091400	0	8900	8900	8900	8900	0
682	20240327	091300	0	8900	8900	8900	8900	0
683	20240327	091200	0	8900	8900	8900	8900	0
684	20240327	091100	0	8900	8900	8900	8900	0
685	20240327	091000	0	8900	8900	8900	8900	0
686	20240327	090900	0	8900	8900	8900	8900	0
687	20240327	090800	0	8900	8900	8900	8900	0
688	20240327	090700	0	8900	8900	8900	8900	0
689	20240327	090600	0	8900	8900	8900	8900	0
690	20240327	090500	0	8900	8900	8900	8900	0
691	20240327	090400	0	8900	8900	8900	8900	0
692	20240327	090300	0	8900	8900	8900	8900	0
693	20240327	090200	0	8900	8900	8900	8900	0
694	20240327	090100	0	8900	8900	8900	8900	0
695	20240327	090000	0	8900	8900	8900	8900	0