KissMeData/008370/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	184700	51081155	4135	4135	4135	4135	2972
3	20240327	184600	51081155	4135	4135	4135	4135	0
4	20240327	184500	51081155	4135	4135	4135	4135	0
5	20240327	184400	51081155	4135	4135	4135	4135	0
6	20240327	184300	51081155	4135	4135	4135	4135	0
7	20240327	184200	51081155	4135	4135	4135	4135	0
8	20240327	184100	51081155	4135	4135	4135	4135	0
9	20240327	184000	51081155	4135	4135	4135	4135	0
10	20240327	183900	51081155	4135	4135	4135	4135	0
11	20240327	183800	51081155	4135	4135	4135	4135	0
12	20240327	183700	51081155	4135	4135	4135	4135	0
13	20240327	183600	51081155	4135	4135	4135	4135	0
14	20240327	183500	51081155	4135	4135	4135	4135	0
15	20240327	183400	51081155	4135	4135	4135	4135	0
16	20240327	183300	51081155	4135	4135	4135	4135	0
17	20240327	183200	51081155	4135	4135	4135	4135	0
18	20240327	183100	51081155	4135	4135	4135	4135	0
19	20240327	183000	51081155	4135	4135	4135	4135	0
20	20240327	182900	51081155	4135	4135	4135	4135	0
21	20240327	182800	51081155	4135	4135	4135	4135	0
22	20240327	182700	51081155	4135	4135	4135	4135	0
23	20240327	182600	51081155	4135	4135	4135	4135	0
24	20240327	182500	51081155	4135	4135	4135	4135	0
25	20240327	182400	51081155	4135	4135	4135	4135	0
26	20240327	182300	51081155	4135	4135	4135	4135	0
27	20240327	182200	51081155	4135	4135	4135	4135	0
28	20240327	182100	51081155	4135	4135	4135	4135	0
29	20240327	182000	51081155	4135	4135	4135	4135	0
30	20240327	181900	51081155	4135	4135	4135	4135	0
31	20240327	181800	51081155	4135	4135	4135	4135	0
32	20240327	181700	51081155	4135	4135	4135	4135	2972
33	20240327	181600	51081155	4135	4135	4135	4135	0
34	20240327	181500	51081155	4135	4135	4135	4135	0
35	20240327	181400	51081155	4135	4135	4135	4135	0
36	20240327	181300	51081155	4135	4135	4135	4135	0
37	20240327	181200	51081155	4135	4135	4135	4135	0
38	20240327	181100	51081155	4135	4135	4135	4135	0
39	20240327	181000	51081155	4135	4135	4135	4135	0
40	20240327	180900	51081155	4135	4135	4135	4135	0
41	20240327	180800	51081155	4135	4135	4135	4135	0
42	20240327	180700	51081155	4135	4135	4135	4135	0
43	20240327	180600	51081155	4135	4135	4135	4135	0
44	20240327	180500	51081155	4135	4135	4135	4135	0
45	20240327	180400	51081155	4135	4135	4135	4135	0
46	20240327	180300	51081155	4135	4135	4135	4135	0
47	20240327	180200	51081155	4135	4135	4135	4135	0
48	20240327	180100	51081155	4135	4135	4135	4135	0
49	20240327	180000	51081155	4135	4135	4135	4135	0
50	20240327	175900	51081155	4135	4135	4135	4135	0
51	20240327	175800	51081155	4135	4135	4135	4135	0
52	20240327	175700	51081155	4135	4135	4135	4135	0
53	20240327	175600	51081155	4135	4135	4135	4135	0
54	20240327	175500	51081155	4135	4135	4135	4135	0
55	20240327	175400	51081155	4135	4135	4135	4135	0
56	20240327	175300	51081155	4135	4135	4135	4135	0
57	20240327	175200	51081155	4135	4135	4135	4135	0
58	20240327	175100	51081155	4135	4135	4135	4135	0
59	20240327	175000	51081155	4135	4135	4135	4135	0
60	20240327	174900	51081155	4135	4135	4135	4135	0
61	20240327	174800	51081155	4135	4135	4135	4135	0
62	20240327	174700	51081155	4135	4135	4135	4135	2972
63	20240327	174600	51081155	4135	4135	4135	4135	0
64	20240327	174500	51081155	4135	4135	4135	4135	0
65	20240327	174400	51081155	4135	4135	4135	4135	0
66	20240327	174300	51081155	4135	4135	4135	4135	0
67	20240327	174200	51081155	4135	4135	4135	4135	0
68	20240327	174100	51081155	4135	4135	4135	4135	0
69	20240327	174000	51081155	4135	4135	4135	4135	0
70	20240327	173900	51081155	4135	4135	4135	4135	0
71	20240327	173800	51081155	4135	4135	4135	4135	0
72	20240327	173700	51081155	4135	4135	4135	4135	0
73	20240327	173600	51081155	4135	4135	4135	4135	0
74	20240327	173500	51081155	4135	4135	4135	4135	0
75	20240327	173400	51081155	4135	4135	4135	4135	0
76	20240327	173300	51081155	4135	4135	4135	4135	0
77	20240327	173200	51081155	4135	4135	4135	4135	0
78	20240327	173100	51081155	4135	4135	4135	4135	0
79	20240327	173000	51081155	4135	4135	4135	4135	0
80	20240327	172900	51081155	4135	4135	4135	4135	0
81	20240327	172800	51081155	4135	4135	4135	4135	0
82	20240327	172700	51081155	4135	4135	4135	4135	0
83	20240327	172600	51081155	4135	4135	4135	4135	0
84	20240327	172500	51081155	4135	4135	4135	4135	0
85	20240327	172400	51081155	4135	4135	4135	4135	0
86	20240327	172300	51081155	4135	4135	4135	4135	0
87	20240327	172200	51081155	4135	4135	4135	4135	0
88	20240327	172100	51081155	4135	4135	4135	4135	0
89	20240327	172000	51081155	4135	4135	4135	4135	0
90	20240327	171900	51081155	4135	4135	4135	4135	0
91	20240327	171800	51081155	4135	4135	4135	4135	0
92	20240327	171700	51081155	4135	4135	4135	4135	2972
93	20240327	171600	51081155	4135	4135	4135	4135	0
94	20240327	171500	51081155	4135	4135	4135	4135	0
95	20240327	171400	51081155	4135	4135	4135	4135	0
96	20240327	171300	51081155	4135	4135	4135	4135	0
97	20240327	171200	51081155	4135	4135	4135	4135	0
98	20240327	171100	51081155	4135	4135	4135	4135	0
99	20240327	171000	51081155	4135	4135	4135	4135	0
100	20240327	170900	51081155	4135	4135	4135	4135	0
101	20240327	170800	51081155	4135	4135	4135	4135	0
102	20240327	170700	51081155	4135	4135	4135	4135	0
103	20240327	170600	51081155	4135	4135	4135	4135	0
104	20240327	170500	51081155	4135	4135	4135	4135	0
105	20240327	170400	51081155	4135	4135	4135	4135	0
106	20240327	170300	51081155	4135	4135	4135	4135	0
107	20240327	170200	51081155	4135	4135	4135	4135	0
108	20240327	170100	51081155	4135	4135	4135	4135	0
109	20240327	170000	51081155	4135	4135	4135	4135	0
110	20240327	165900	51081155	4135	4135	4135	4135	0
111	20240327	165800	51081155	4135	4135	4135	4135	0
112	20240327	165700	51081155	4135	4135	4135	4135	0
113	20240327	165600	51081155	4135	4135	4135	4135	0
114	20240327	165500	51081155	4135	4135	4135	4135	0
115	20240327	165400	51081155	4135	4135	4135	4135	0
116	20240327	165300	51081155	4135	4135	4135	4135	0
117	20240327	165200	51081155	4135	4135	4135	4135	0
118	20240327	165100	51081155	4135	4135	4135	4135	0
119	20240327	165000	51081155	4135	4135	4135	4135	0
120	20240327	164900	51081155	4135	4135	4135	4135	0
121	20240327	164800	51081155	4135	4135	4135	4135	0
122	20240327	164700	51081155	4135	4135	4135	4135	2972
123	20240327	164600	51081155	4135	4135	4135	4135	0
124	20240327	164500	51081155	4135	4135	4135	4135	0
125	20240327	164400	51081155	4135	4135	4135	4135	0
126	20240327	164300	51081155	4135	4135	4135	4135	0
127	20240327	164200	51081155	4135	4135	4135	4135	0
128	20240327	164100	51081155	4135	4135	4135	4135	0
129	20240327	164000	51081155	4135	4135	4135	4135	0
130	20240327	163900	51081155	4135	4135	4135	4135	0
131	20240327	163800	51081155	4135	4135	4135	4135	0
132	20240327	163700	51081155	4135	4135	4135	4135	0
133	20240327	163600	51081155	4135	4135	4135	4135	0
134	20240327	163500	51081155	4135	4135	4135	4135	0
135	20240327	163400	51081155	4135	4135	4135	4135	0
136	20240327	163300	51081155	4135	4135	4135	4135	0
137	20240327	163200	51081155	4135	4135	4135	4135	0
138	20240327	163100	51081155	4135	4135	4135	4135	0
139	20240327	163000	51081155	4135	4135	4135	4135	0
140	20240327	162900	51081155	4135	4135	4135	4135	0
141	20240327	162800	51081155	4135	4135	4135	4135	0
142	20240327	162700	51081155	4135	4135	4135	4135	0
143	20240327	162600	51081155	4135	4135	4135	4135	0
144	20240327	162500	51081155	4135	4135	4135	4135	0
145	20240327	162400	51081155	4135	4135	4135	4135	0
146	20240327	162300	51081155	4135	4135	4135	4135	0
147	20240327	162200	51081155	4135	4135	4135	4135	0
148	20240327	162100	51081155	4135	4135	4135	4135	0
149	20240327	162000	51081155	4135	4135	4135	4135	0
150	20240327	161900	51081155	4135	4135	4135	4135	0
151	20240327	161800	51081155	4135	4135	4135	4135	0
152	20240327	161700	51081155	4135	4135	4135	4135	2972
153	20240327	161600	51081155	4135	4135	4135	4135	0
154	20240327	161500	51081155	4135	4135	4135	4135	0
155	20240327	161400	51081155	4135	4135	4135	4135	0
156	20240327	161300	51081155	4135	4135	4135	4135	0
157	20240327	161200	51081155	4135	4135	4135	4135	0
158	20240327	161100	51081155	4135	4135	4135	4135	0
159	20240327	161000	51081155	4135	4135	4135	4135	0
160	20240327	160900	51081155	4135	4135	4135	4135	0
161	20240327	160800	51081155	4135	4135	4135	4135	0
162	20240327	160700	51081155	4135	4135	4135	4135	0
163	20240327	160600	51081155	4135	4135	4135	4135	0
164	20240327	160500	51081155	4135	4135	4135	4135	0
165	20240327	160400	51081155	4135	4135	4135	4135	0
166	20240327	160300	51081155	4135	4135	4135	4135	0
167	20240327	160200	51081155	4135	4135	4135	4135	0
168	20240327	160100	51081155	4135	4135	4135	4135	0
169	20240327	160000	51081155	4135	4135	4135	4135	0
170	20240327	155900	51081155	4135	4135	4135	4135	0
171	20240327	155800	51081155	4135	4135	4135	4135	0
172	20240327	155700	51081155	4135	4135	4135	4135	0
173	20240327	155600	51081155	4135	4135	4135	4135	0
174	20240327	155500	51081155	4135	4135	4135	4135	0
175	20240327	155400	51081155	4135	4135	4135	4135	0
176	20240327	155300	51081155	4135	4135	4135	4135	0
177	20240327	155200	51081155	4135	4135	4135	4135	0
178	20240327	155100	51081155	4135	4135	4135	4135	0
179	20240327	155000	51081155	4135	4135	4135	4135	0
180	20240327	154900	51081155	4135	4135	4135	4135	0
181	20240327	154800	51081155	4135	4135	4135	4135	0
182	20240327	154700	51081155	4135	4135	4135	4135	2972
183	20240327	154600	51081155	4135	4135	4135	4135	0
184	20240327	154500	51081155	4135	4135	4135	4135	0
185	20240327	154400	51081155	4135	4135	4135	4135	0
186	20240327	154300	51081155	4135	4135	4135	4135	0
187	20240327	154200	51081155	4135	4135	4135	4135	0
188	20240327	154100	51081155	4135	4135	4135	4135	0
189	20240327	154000	51081155	4135	4135	4135	4135	0
190	20240327	153900	51081155	4135	4135	4135	4135	0
191	20240327	153800	51081155	4135	4135	4135	4135	0
192	20240327	153700	51081155	4135	4135	4135	4135	0
193	20240327	153600	51081155	4135	4135	4135	4135	0
194	20240327	153500	51081155	4135	4135	4135	4135	0
195	20240327	153400	51081155	4135	4135	4135	4135	0
196	20240327	153300	51081155	4135	4135	4135	4135	0
197	20240327	153200	51081155	4135	4135	4135	4135	0
198	20240327	153100	51081155	4135	4135	4135	4135	0
199	20240327	153000	51081155	4135	4135	4135	4135	2972
200	20240327	152900	38791935	4155	4155	4155	4155	0
201	20240327	152800	38791935	4155	4155	4155	4155	0
202	20240327	152700	38791935	4155	4155	4155	4155	0
203	20240327	152600	38791935	4155	4155	4155	4155	0
204	20240327	152500	38791935	4155	4155	4155	4155	0
205	20240327	152400	38791935	4155	4155	4155	4155	0
206	20240327	152300	38791935	4155	4155	4155	4155	0
207	20240327	152200	38791935	4155	4155	4155	4155	0
208	20240327	152100	38791935	4155	4155	4155	4155	0
209	20240327	152000	38791935	4155	4155	4155	4155	0
210	20240327	151900	38791935	4155	4155	4155	4155	0
211	20240327	151800	38791935	4155	4155	4155	4155	8
212	20240327	151700	38758695	4160	4160	4160	4160	0
213	20240327	151600	38758695	4160	4160	4160	4160	0
214	20240327	151500	38758695	4160	4160	4160	4160	0
215	20240327	151400	38758695	4160	4160	4160	4160	0
216	20240327	151300	38758695	4160	4160	4160	4160	0
217	20240327	151200	38758695	4160	4160	4160	4160	0
218	20240327	151100	38758695	4160	4160	4160	4160	71
219	20240327	151000	38463335	4160	4160	4160	4160	19
220	20240327	150900	38384295	4170	4170	4170	4170	0
221	20240327	150800	38384295	4170	4170	4170	4170	0
222	20240327	150700	38384295	4170	4170	4170	4170	0
223	20240327	150600	38384295	4170	4170	4170	4170	0
224	20240327	150500	38384295	4170	4170	4170	4170	0
225	20240327	150400	38384295	4170	4170	4170	4170	0
226	20240327	150300	38384295	4170	4170	4170	4170	0
227	20240327	150200	38384295	4170	4170	4170	4170	0
228	20240327	150100	38384295	4170	4170	4170	4170	0
229	20240327	150000	38384295	4170	4170	4170	4170	0
230	20240327	145900	38384295	4170	4170	4170	4170	0
231	20240327	145800	38384295	4170	4170	4170	4170	0
232	20240327	145700	38384295	4170	4170	4170	4170	0
233	20240327	145600	38384295	4170	4170	4170	4170	0
234	20240327	145500	38384295	4170	4170	4170	4170	9
235	20240327	145400	38346765	4170	4170	4170	4170	0
236	20240327	145300	38346765	4170	4170	4170	4170	0
237	20240327	145200	38346765	4170	4170	4170	4170	0
238	20240327	145100	38346765	4170	4170	4170	4170	0
239	20240327	145000	38346765	4170	4170	4170	4170	0
240	20240327	144900	38346765	4170	4170	4170	4170	0
241	20240327	144800	38346765	4170	4170	4170	4170	0
242	20240327	144700	38346765	4170	4170	4170	4170	0
243	20240327	144600	38346765	4170	4170	4170	4170	367
244	20240327	144500	36816375	4160	4160	4160	4160	33
245	20240327	144400	36679095	4160	4160	4160	4160	0
246	20240327	144300	36679095	4160	4160	4160	4160	0
247	20240327	144200	36679095	4160	4160	4160	4160	0
248	20240327	144100	36679095	4160	4160	4160	4160	0
249	20240327	144000	36679095	4160	4160	4160	4160	0
250	20240327	143900	36679095	4160	4160	4160	4160	0
251	20240327	143800	36679095	4160	4160	4160	4160	0
252	20240327	143700	36679095	4160	4160	4160	4160	0
253	20240327	143600	36679095	4160	4160	4160	4160	0
254	20240327	143500	36679095	4160	4160	4160	4160	0
255	20240327	143400	36679095	4160	4160	4160	4160	0
256	20240327	143300	36679095	4160	4160	4160	4160	0
257	20240327	143200	36679095	4160	4160	4160	4160	0
258	20240327	143100	36679095	4160	4160	4160	4160	0
259	20240327	143000	36679095	4160	4160	4160	4160	0
260	20240327	142900	36679095	4160	4160	4160	4160	0
261	20240327	142800	36679095	4160	4160	4160	4160	0
262	20240327	142700	36679095	4160	4160	4160	4160	0
263	20240327	142600	36679095	4160	4160	4160	4160	0
264	20240327	142500	36679095	4160	4160	4160	4160	0
265	20240327	142400	36679095	4160	4160	4160	4160	0
266	20240327	142300	36679095	4160	4160	4160	4160	0
267	20240327	142200	36679095	4160	4160	4160	4160	0
268	20240327	142100	36679095	4160	4160	4160	4160	0
269	20240327	142000	36679095	4160	4160	4160	4160	0
270	20240327	141900	36679095	4160	4160	4160	4160	0
271	20240327	141800	36679095	4160	4160	4160	4160	0
272	20240327	141700	36679095	4160	4160	4160	4160	0
273	20240327	141600	36679095	4160	4160	4160	4160	0
274	20240327	141500	36679095	4160	4160	4160	4160	0
275	20240327	141400	36679095	4160	4160	4160	4160	0
276	20240327	141300	36679095	4160	4160	4160	4160	0
277	20240327	141200	36679095	4160	4160	4160	4160	0
278	20240327	141100	36679095	4160	4160	4160	4160	0
279	20240327	141000	36679095	4160	4160	4160	4160	0
280	20240327	140900	36679095	4160	4160	4160	4160	0
281	20240327	140800	36679095	4160	4160	4160	4160	0
282	20240327	140700	36679095	4160	4160	4160	4160	11
283	20240327	140600	36633335	4150	4150	4150	4150	0
284	20240327	140500	36633335	4150	4150	4150	4150	0
285	20240327	140400	36633335	4150	4150	4150	4150	0
286	20240327	140300	36633335	4150	4150	4150	4150	0
287	20240327	140200	36633335	4150	4150	4150	4150	6
288	20240327	140100	36608435	4155	4155	4155	4155	7
289	20240327	140000	36579350	4155	4155	4155	4155	0
290	20240327	135900	36579350	4155	4155	4155	4155	0
291	20240327	135800	36579350	4155	4155	4155	4155	0
292	20240327	135700	36579350	4155	4155	4155	4155	0
293	20240327	135600	36579350	4155	4155	4155	4155	6
294	20240327	135500	36554420	4155	4155	4155	4155	0
295	20240327	135400	36554420	4155	4155	4155	4155	0
296	20240327	135300	36554420	4155	4155	4155	4155	0
297	20240327	135200	36554420	4155	4155	4155	4155	0
298	20240327	135100	36554420	4155	4155	4155	4155	6
299	20240327	135000	36529490	4155	4155	4155	4155	0
300	20240327	134900	36529490	4155	4155	4155	4155	6
301	20240327	134800	36504560	4155	4155	4155	4155	0
302	20240327	134700	36504560	4155	4155	4155	4155	0
303	20240327	134600	36504560	4155	4155	4155	4155	0
304	20240327	134500	36504560	4155	4155	4155	4155	15
305	20240327	134400	36442235	4150	4150	4150	4150	0
306	20240327	134300	36442235	4150	4150	4150	4150	0
307	20240327	134200	36442235	4150	4150	4150	4150	6
308	20240327	134100	36417335	4150	4150	4150	4150	0
309	20240327	134000	36417335	4150	4150	4150	4150	0
310	20240327	133900	36417335	4150	4150	4150	4150	6
311	20240327	133800	36392435	4150	4150	4150	4150	0
312	20240327	133700	36392435	4150	4150	4150	4150	39
313	20240327	133600	36230585	4150	4150	4150	4150	0
314	20240327	133500	36230585	4150	4150	4150	4150	0
315	20240327	133400	36230585	4150	4150	4150	4150	0
316	20240327	133300	36230585	4150	4150	4150	4150	0
317	20240327	133200	36230585	4150	4150	4150	4150	0
318	20240327	133100	36230585	4150	4150	4150	4150	6
319	20240327	133000	36205685	4155	4155	4155	4155	0
320	20240327	132900	36205685	4155	4155	4155	4155	3
321	20240327	132800	36193220	4150	4150	4150	4150	0
322	20240327	132700	36193220	4150	4150	4150	4150	0
323	20240327	132600	36193220	4150	4150	4150	4150	7
324	20240327	132500	36164170	4150	4150	4150	4150	0
325	20240327	132400	36164170	4150	4150	4150	4150	14
326	20240327	132300	36106070	4150	4150	4150	4150	0
327	20240327	132200	36106070	4150	4150	4150	4150	0
328	20240327	132100	36106070	4150	4150	4150	4150	279
329	20240327	132000	34948220	4150	4150	4150	4150	0
330	20240327	131900	34948220	4150	4150	4150	4150	0
331	20240327	131800	34948220	4150	4150	4150	4150	0
332	20240327	131700	34948220	4150	4150	4150	4150	0
333	20240327	131600	34948220	4150	4150	4150	4150	0
334	20240327	131500	34948220	4150	4150	4150	4150	0
335	20240327	131400	34948220	4150	4150	4150	4150	0
336	20240327	131300	34948220	4150	4150	4150	4150	0
337	20240327	131200	34948220	4150	4150	4150	4150	7
338	20240327	131100	34919170	4145	4145	4145	4145	0
339	20240327	131000	34919170	4145	4145	4145	4145	0
340	20240327	130900	34919170	4145	4145	4145	4145	0
341	20240327	130800	34919170	4145	4145	4145	4145	0
342	20240327	130700	34919170	4145	4145	4145	4145	0
343	20240327	130600	34919170	4145	4145	4145	4145	0
344	20240327	130500	34919170	4145	4145	4145	4145	0
345	20240327	130400	34919170	4145	4145	4145	4145	0
346	20240327	130300	34919170	4145	4145	4145	4145	0
347	20240327	130200	34919170	4145	4145	4145	4145	0
348	20240327	130100	34919170	4145	4145	4145	4145	94
349	20240327	130000	34529540	4145	4145	4145	4145	0
350	20240327	125900	34529540	4145	4145	4145	4145	0
351	20240327	125800	34529540	4145	4145	4145	4145	1
352	20240327	125700	34525395	4145	4145	4145	4145	2
353	20240327	125600	34517105	4140	4140	4140	4140	0
354	20240327	125500	34517105	4140	4140	4140	4140	0
355	20240327	125400	34517105	4140	4140	4140	4140	0
356	20240327	125300	34517105	4140	4140	4140	4140	10
357	20240327	125200	34475705	4140	4140	4140	4140	0
358	20240327	125100	34475705	4140	4140	4140	4140	6
359	20240327	125000	34450865	4145	4145	4145	4145	0
360	20240327	124900	34450865	4145	4145	4145	4145	4
361	20240327	124800	34434285	4140	4140	4140	4140	0
362	20240327	124700	34434285	4140	4140	4140	4140	0
363	20240327	124600	34434285	4140	4140	4140	4140	6
364	20240327	124500	34409445	4145	4145	4145	4145	25
365	20240327	124400	34305820	4145	4145	4145	4145	2
366	20240327	124300	34297530	4145	4145	4145	4145	1
367	20240327	124200	34293385	4145	4145	4145	4145	413
368	20240327	124100	32581500	4145	4145	4145	4145	6
369	20240327	124000	32556630	4145	4145	4145	4145	0
370	20240327	123900	32556630	4145	4145	4145	4145	0
371	20240327	123800	32556630	4145	4145	4145	4145	0
372	20240327	123700	32556630	4145	4145	4145	4145	0
373	20240327	123600	32556630	4145	4145	4145	4145	0
374	20240327	123500	32556630	4145	4150	4150	4145	780
375	20240327	123400	29323510	4150	4150	4150	4150	0
376	20240327	123300	29323510	4150	4150	4150	4150	0
377	20240327	123200	29323510	4150	4150	4150	4150	0
378	20240327	123100	29323510	4150	4150	4150	4150	0
379	20240327	123000	29323510	4150	4150	4150	4150	0
380	20240327	122900	29323510	4150	4150	4150	4150	0
381	20240327	122800	29323510	4150	4150	4150	4150	10
382	20240327	122700	29282010	4150	4155	4155	4150	570
383	20240327	122600	26916465	4155	4155	4155	4155	517
384	20240327	122500	24768330	4160	4160	4160	4160	0
385	20240327	122400	24768330	4160	4160	4160	4160	0
386	20240327	122300	24768330	4160	4160	4160	4160	2
387	20240327	122200	24760010	4165	4165	4165	4165	0
388	20240327	122100	24760010	4165	4165	4165	4165	0
389	20240327	122000	24760010	4165	4165	4165	4165	0
390	20240327	121900	24760010	4165	4165	4165	4165	0
391	20240327	121800	24760010	4165	4165	4165	4165	0
392	20240327	121700	24760010	4165	4165	4165	4165	0
393	20240327	121600	24760010	4165	4165	4165	4165	0
394	20240327	121500	24760010	4165	4165	4165	4165	0
395	20240327	121400	24760010	4165	4165	4165	4165	0
396	20240327	121300	24760010	4165	4160	4165	4160	49
397	20240327	121200	24555960	4165	4165	4165	4165	0
398	20240327	121100	24555960	4165	4165	4165	4165	0
399	20240327	121000	24555960	4165	4165	4165	4165	2
400	20240327	120900	24547630	4155	4155	4155	4155	0
401	20240327	120800	24547630	4155	4160	4160	4155	550
402	20240327	120700	22261880	4160	4160	4160	4160	0
403	20240327	120600	22261880	4160	4160	4160	4160	6
404	20240327	120500	22236920	4160	4160	4160	4160	0
405	20240327	120400	22236920	4160	4160	4160	4160	0
406	20240327	120300	22236920	4160	4160	4160	4160	0
407	20240327	120200	22236920	4160	4160	4160	4160	0
408	20240327	120100	22236920	4160	4160	4160	4160	7
409	20240327	120000	22207800	4155	4155	4155	4155	0
410	20240327	115900	22207800	4155	4155	4155	4155	0
411	20240327	115800	22207800	4155	4155	4155	4155	0
412	20240327	115700	22207800	4155	4155	4155	4155	0
413	20240327	115600	22207800	4155	4155	4155	4155	0
414	20240327	115500	22207800	4155	4155	4155	4155	0
415	20240327	115400	22207800	4155	4160	4170	4155	132
416	20240327	115300	21657610	4160	4160	4160	4160	0
417	20240327	115200	21657610	4160	4160	4160	4160	2
418	20240327	115100	21649290	4150	4150	4150	4150	0
419	20240327	115000	21649290	4150	4150	4150	4150	0
420	20240327	114900	21649290	4150	4150	4150	4150	0
421	20240327	114800	21649290	4150	4150	4150	4150	0
422	20240327	114700	21649290	4150	4150	4150	4150	0
423	20240327	114600	21649290	4150	4150	4150	4150	0
424	20240327	114500	21649290	4150	4150	4150	4150	0
425	20240327	114400	21649290	4150	4150	4150	4150	0
426	20240327	114300	21649290	4150	4150	4150	4150	0
427	20240327	114200	21649290	4150	4150	4150	4150	0
428	20240327	114100	21649290	4150	4150	4150	4150	0
429	20240327	114000	21649290	4150	4150	4150	4150	0
430	20240327	113900	21649290	4150	4150	4150	4150	0
431	20240327	113800	21649290	4150	4150	4150	4150	0
432	20240327	113700	21649290	4150	4150	4150	4150	0
433	20240327	113600	21649290	4150	4150	4150	4150	0
434	20240327	113500	21649290	4150	4150	4150	4150	0
435	20240327	113400	21649290	4150	4150	4150	4150	1
436	20240327	113300	21645140	4150	4150	4150	4150	6
437	20240327	113200	21620240	4150	4150	4150	4150	0
438	20240327	113100	21620240	4150	4150	4150	4150	0
439	20240327	113000	21620240	4150	4150	4150	4150	0
440	20240327	112900	21620240	4150	4150	4150	4150	0
441	20240327	112800	21620240	4150	4150	4150	4150	0
442	20240327	112700	21620240	4150	4150	4150	4150	0
443	20240327	112600	21620240	4150	4150	4150	4150	7
444	20240327	112500	21591190	4150	4150	4150	4150	0
445	20240327	112400	21591190	4150	4150	4150	4150	0
446	20240327	112300	21591190	4150	4150	4150	4150	14
447	20240327	112200	21533090	4155	4155	4155	4155	0
448	20240327	112100	21533090	4155	4155	4155	4155	660
449	20240327	112000	18790790	4155	4155	4155	4155	332
450	20240327	111900	17411330	4155	4155	4155	4155	0
451	20240327	111800	17411330	4155	4155	4155	4155	0
452	20240327	111700	17411330	4155	4155	4155	4155	0
453	20240327	111600	17411330	4155	4155	4155	4155	0
454	20240327	111500	17411330	4155	4155	4155	4155	113
455	20240327	111400	16941815	4155	4155	4155	4155	0
456	20240327	111300	16941815	4155	4155	4155	4155	0
457	20240327	111200	16941815	4155	4155	4155	4155	0
458	20240327	111100	16941815	4155	4160	4160	4155	324
459	20240327	111000	15594980	4160	4160	4160	4160	30
460	20240327	110900	15470180	4160	4160	4160	4160	5
461	20240327	110800	15449380	4155	4155	4155	4155	0
462	20240327	110700	15449380	4155	4155	4155	4155	0
463	20240327	110600	15449380	4155	4155	4155	4155	7
464	20240327	110500	15420295	4155	4155	4155	4155	0
465	20240327	110400	15420295	4155	4155	4155	4155	0
466	20240327	110300	15420295	4155	4155	4155	4155	0
467	20240327	110200	15420295	4155	4155	4155	4155	0
468	20240327	110100	15420295	4155	4160	4160	4155	416
469	20240327	110000	13689770	4160	4160	4160	4160	0
470	20240327	105900	13689770	4160	4160	4160	4160	269
471	20240327	105800	12570730	4160	4160	4160	4160	0
472	20240327	105700	12570730	4160	4160	4160	4160	0
473	20240327	105600	12570730	4160	4160	4160	4160	6
474	20240327	105500	12545770	4165	4165	4165	4165	2
475	20240327	105400	12537440	4165	4165	4165	4165	0
476	20240327	105300	12537440	4165	4165	4165	4165	0
477	20240327	105200	12537440	4165	4165	4165	4165	11
478	20240327	105100	12491625	4165	4160	4165	4160	10
479	20240327	105000	12450005	4160	4160	4160	4160	0
480	20240327	104900	12450005	4160	4160	4160	4160	0
481	20240327	104800	12450005	4160	4160	4160	4160	0
482	20240327	104700	12450005	4160	4160	4160	4160	0
483	20240327	104600	12450005	4160	4160	4160	4160	6
484	20240327	104500	12425045	4160	4160	4160	4160	150
485	20240327	104400	11801045	4160	4160	4160	4160	0
486	20240327	104300	11801045	4160	4160	4160	4160	0
487	20240327	104200	11801045	4160	4160	4160	4160	6
488	20240327	104100	11776085	4160	4160	4160	4160	0
489	20240327	104000	11776085	4160	4160	4160	4160	0
490	20240327	103900	11776085	4160	4160	4160	4160	0
491	20240327	103800	11776085	4160	4160	4160	4160	6
492	20240327	103700	11751125	4155	4155	4155	4155	0
493	20240327	103600	11751125	4155	4160	4160	4155	400
494	20240327	103500	10088885	4160	4160	4160	4160	0
495	20240327	103400	10088885	4160	4160	4160	4160	0
496	20240327	103300	10088885	4160	4160	4160	4160	0
497	20240327	103200	10088885	4160	4160	4160	4160	0
498	20240327	103100	10088885	4160	4160	4160	4160	6
499	20240327	103000	10063925	4165	4160	4165	4160	9
500	20240327	102900	10026470	4155	4155	4155	4155	0
501	20240327	102800	10026470	4155	4155	4155	4155	21
502	20240327	102700	9939215	4150	4150	4150	4150	0
503	20240327	102600	9939215	4150	4150	4150	4150	0
504	20240327	102500	9939215	4150	4150	4150	4150	0
505	20240327	102400	9939215	4150	4150	4150	4150	0
506	20240327	102300	9939215	4150	4150	4150	4150	100
507	20240327	102200	9524215	4150	4150	4150	4150	0
508	20240327	102100	9524215	4150	4150	4150	4150	0
509	20240327	102000	9524215	4150	4150	4150	4150	0
510	20240327	101900	9524215	4150	4150	4150	4150	0
511	20240327	101800	9524215	4150	4150	4150	4150	10
512	20240327	101700	9482715	4160	4160	4160	4160	0
513	20240327	101600	9482715	4160	4160	4160	4160	0
514	20240327	101500	9482715	4160	4160	4160	4160	0
515	20240327	101400	9482715	4160	4160	4160	4160	0
516	20240327	101300	9482715	4160	4160	4160	4160	0
517	20240327	101200	9482715	4160	4160	4160	4160	0
518	20240327	101100	9482715	4160	4160	4160	4160	1
519	20240327	101000	9478555	4165	4165	4165	4165	1
520	20240327	100900	9474390	4150	4150	4150	4150	0
521	20240327	100800	9474390	4150	4150	4150	4150	0
522	20240327	100700	9474390	4150	4150	4150	4150	0
523	20240327	100600	9474390	4150	4150	4150	4150	0
524	20240327	100500	9474390	4150	4150	4150	4150	240
525	20240327	100400	8478390	4145	4145	4145	4145	0
526	20240327	100300	8478390	4145	4150	4150	4145	14
527	20240327	100200	8420355	4150	4150	4150	4150	0
528	20240327	100100	8420355	4150	4150	4150	4150	112
529	20240327	100000	7955555	4150	4150	4150	4150	0
530	20240327	095900	7955555	4150	4155	4155	4150	242
531	20240327	095800	6950805	4170	4165	4170	4165	16
532	20240327	095700	6884090	4165	4160	4165	4160	6
533	20240327	095600	6859120	4155	4155	4155	4155	0
534	20240327	095500	6859120	4155	4155	4155	4155	0
535	20240327	095400	6859120	4155	4155	4155	4155	0
536	20240327	095300	6859120	4155	4160	4160	4155	25
537	20240327	095200	6755240	4160	4160	4160	4160	0
538	20240327	095100	6755240	4160	4160	4160	4160	0
539	20240327	095000	6755240	4160	4160	4160	4160	0
540	20240327	094900	6755240	4160	4160	4160	4160	0
541	20240327	094800	6755240	4160	4160	4160	4160	0
542	20240327	094700	6755240	4160	4160	4160	4160	0
543	20240327	094600	6755240	4160	4160	4160	4160	0
544	20240327	094500	6755240	4160	4160	4160	4160	0
545	20240327	094400	6755240	4160	4160	4160	4160	0
546	20240327	094300	6755240	4160	4160	4160	4160	0
547	20240327	094200	6755240	4160	4160	4160	4160	0
548	20240327	094100	6755240	4160	4160	4160	4160	47
549	20240327	094000	6559720	4160	4160	4160	4160	0
550	20240327	093900	6559720	4160	4160	4160	4160	0
551	20240327	093800	6559720	4160	4160	4160	4160	0
552	20240327	093700	6559720	4160	4160	4160	4160	0
553	20240327	093600	6559720	4160	4160	4160	4160	0
554	20240327	093500	6559720	4160	4160	4160	4160	0
555	20240327	093400	6559720	4160	4160	4160	4160	0
556	20240327	093300	6559720	4160	4160	4160	4160	0
557	20240327	093200	6559720	4160	4160	4160	4160	0
558	20240327	093100	6559720	4160	4165	4165	4160	13
559	20240327	093000	6505625	4165	4165	4165	4165	0
560	20240327	092900	6505625	4165	4165	4165	4165	0
561	20240327	092800	6505625	4165	4165	4165	4165	0
562	20240327	092700	6505625	4165	4165	4165	4165	7
563	20240327	092600	6476470	4160	4160	4160	4160	7
564	20240327	092500	6447350	4165	4165	4165	4165	0
565	20240327	092400	6447350	4165	4165	4165	4165	0
566	20240327	092300	6447350	4165	4165	4165	4165	0
567	20240327	092200	6447350	4165	4165	4165	4165	0
568	20240327	092100	6447350	4165	4175	4175	4165	1148
569	20240327	092000	1659470	4180	4180	4180	4180	0
570	20240327	091900	1659470	4180	4180	4180	4180	1
571	20240327	091800	1655290	4180	4180	4180	4180	0
572	20240327	091700	1655290	4180	4180	4180	4180	0
573	20240327	091600	1655290	4180	4180	4180	4180	0
574	20240327	091500	1655290	4180	4180	4180	4180	0
575	20240327	091400	1655290	4180	4180	4180	4180	0
576	20240327	091300	1655290	4180	4180	4180	4180	0
577	20240327	091200	1655290	4180	4180	4180	4180	0
578	20240327	091100	1655290	4180	4180	4180	4180	77
579	20240327	091000	1333430	4180	4180	4180	4180	0
580	20240327	090900	1333430	4180	4180	4180	4180	0
581	20240327	090800	1333430	4180	4180	4180	4180	0
582	20240327	090700	1333430	4180	4180	4180	4180	0
583	20240327	090600	1333430	4180	4180	4180	4180	0
584	20240327	090500	1333430	4180	4180	4180	4180	19
585	20240327	090400	1254010	4185	4185	4185	4185	0
586	20240327	090300	1254010	4185	4185	4185	4185	1
587	20240327	090200	1249825	4180	4180	4180	4180	1
588	20240327	090100	1245645	4185	4185	4185	4185	1
589	20240327	090000	1241460	4180	4180	4180	4180	297