KissMeData/006090/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	184400	77895340	8690	8690	8690	8690	122
3	20240327	184300	77895340	8690	8690	8690	8690	0
4	20240327	184200	77895340	8690	8690	8690	8690	0
5	20240327	184100	77895340	8690	8690	8690	8690	0
6	20240327	184000	77895340	8690	8690	8690	8690	0
7	20240327	183900	77895340	8690	8690	8690	8690	0
8	20240327	183800	77895340	8690	8690	8690	8690	0
9	20240327	183700	77895340	8690	8690	8690	8690	0
10	20240327	183600	77895340	8690	8690	8690	8690	0
11	20240327	183500	77895340	8690	8690	8690	8690	0
12	20240327	183400	77895340	8690	8690	8690	8690	0
13	20240327	183300	77895340	8690	8690	8690	8690	0
14	20240327	183200	77895340	8690	8690	8690	8690	0
15	20240327	183100	77895340	8690	8690	8690	8690	0
16	20240327	183000	77895340	8690	8690	8690	8690	0
17	20240327	182900	77895340	8690	8690	8690	8690	0
18	20240327	182800	77895340	8690	8690	8690	8690	0
19	20240327	182700	77895340	8690	8690	8690	8690	0
20	20240327	182600	77895340	8690	8690	8690	8690	0
21	20240327	182500	77895340	8690	8690	8690	8690	0
22	20240327	182400	77895340	8690	8690	8690	8690	0
23	20240327	182300	77895340	8690	8690	8690	8690	0
24	20240327	182200	77895340	8690	8690	8690	8690	0
25	20240327	182100	77895340	8690	8690	8690	8690	0
26	20240327	182000	77895340	8690	8690	8690	8690	0
27	20240327	181900	77895340	8690	8690	8690	8690	0
28	20240327	181800	77895340	8690	8690	8690	8690	0
29	20240327	181700	77895340	8690	8690	8690	8690	0
30	20240327	181600	77895340	8690	8690	8690	8690	0
31	20240327	181500	77895340	8690	8690	8690	8690	0
32	20240327	181400	77895340	8690	8690	8690	8690	122
33	20240327	181300	77895340	8690	8690	8690	8690	0
34	20240327	181200	77895340	8690	8690	8690	8690	0
35	20240327	181100	77895340	8690	8690	8690	8690	0
36	20240327	181000	77895340	8690	8690	8690	8690	0
37	20240327	180900	77895340	8690	8690	8690	8690	0
38	20240327	180800	77895340	8690	8690	8690	8690	0
39	20240327	180700	77895340	8690	8690	8690	8690	0
40	20240327	180600	77895340	8690	8690	8690	8690	0
41	20240327	180500	77895340	8690	8690	8690	8690	0
42	20240327	180400	77895340	8690	8690	8690	8690	0
43	20240327	180300	77895340	8690	8690	8690	8690	0
44	20240327	180200	77895340	8690	8690	8690	8690	0
45	20240327	180100	77895340	8690	8690	8690	8690	0
46	20240327	180000	77895340	8690	8690	8690	8690	0
47	20240327	175900	77895340	8690	8690	8690	8690	0
48	20240327	175800	77895340	8690	8690	8690	8690	0
49	20240327	175700	77895340	8690	8690	8690	8690	0
50	20240327	175600	77895340	8690	8690	8690	8690	0
51	20240327	175500	77895340	8690	8690	8690	8690	0
52	20240327	175400	77895340	8690	8690	8690	8690	0
53	20240327	175300	77895340	8690	8690	8690	8690	0
54	20240327	175200	77895340	8690	8690	8690	8690	0
55	20240327	175100	77895340	8690	8690	8690	8690	0
56	20240327	175000	77895340	8690	8690	8690	8690	0
57	20240327	174900	77895340	8690	8690	8690	8690	0
58	20240327	174800	77895340	8690	8690	8690	8690	0
59	20240327	174700	77895340	8690	8690	8690	8690	0
60	20240327	174600	77895340	8690	8690	8690	8690	0
61	20240327	174500	77895340	8690	8690	8690	8690	0
62	20240327	174400	77895340	8690	8690	8690	8690	122
63	20240327	174300	77895340	8690	8690	8690	8690	0
64	20240327	174200	77895340	8690	8690	8690	8690	0
65	20240327	174100	77895340	8690	8690	8690	8690	0
66	20240327	174000	77895340	8690	8690	8690	8690	0
67	20240327	173900	77895340	8690	8690	8690	8690	0
68	20240327	173800	77895340	8690	8690	8690	8690	0
69	20240327	173700	77895340	8690	8690	8690	8690	0
70	20240327	173600	77895340	8690	8690	8690	8690	0
71	20240327	173500	77895340	8690	8690	8690	8690	0
72	20240327	173400	77895340	8690	8690	8690	8690	0
73	20240327	173300	77895340	8690	8690	8690	8690	0
74	20240327	173200	77895340	8690	8690	8690	8690	0
75	20240327	173100	77895340	8690	8690	8690	8690	0
76	20240327	173000	77895340	8690	8690	8690	8690	0
77	20240327	172900	77895340	8690	8690	8690	8690	0
78	20240327	172800	77895340	8690	8690	8690	8690	0
79	20240327	172700	77895340	8690	8690	8690	8690	0
80	20240327	172600	77895340	8690	8690	8690	8690	0
81	20240327	172500	77895340	8690	8690	8690	8690	0
82	20240327	172400	77895340	8690	8690	8690	8690	0
83	20240327	172300	77895340	8690	8690	8690	8690	0
84	20240327	172200	77895340	8690	8690	8690	8690	0
85	20240327	172100	77895340	8690	8690	8690	8690	0
86	20240327	172000	77895340	8690	8690	8690	8690	0
87	20240327	171900	77895340	8690	8690	8690	8690	0
88	20240327	171800	77895340	8690	8690	8690	8690	0
89	20240327	171700	77895340	8690	8690	8690	8690	0
90	20240327	171600	77895340	8690	8690	8690	8690	0
91	20240327	171500	77895340	8690	8690	8690	8690	0
92	20240327	171400	77895340	8690	8690	8690	8690	122
93	20240327	171300	77895340	8690	8690	8690	8690	0
94	20240327	171200	77895340	8690	8690	8690	8690	0
95	20240327	171100	77895340	8690	8690	8690	8690	0
96	20240327	171000	77895340	8690	8690	8690	8690	0
97	20240327	170900	77895340	8690	8690	8690	8690	0
98	20240327	170800	77895340	8690	8690	8690	8690	0
99	20240327	170700	77895340	8690	8690	8690	8690	0
100	20240327	170600	77895340	8690	8690	8690	8690	0
101	20240327	170500	77895340	8690	8690	8690	8690	0
102	20240327	170400	77895340	8690	8690	8690	8690	0
103	20240327	170300	77895340	8690	8690	8690	8690	0
104	20240327	170200	77895340	8690	8690	8690	8690	0
105	20240327	170100	77895340	8690	8690	8690	8690	0
106	20240327	170000	77895340	8690	8690	8690	8690	0
107	20240327	165900	77895340	8690	8690	8690	8690	0
108	20240327	165800	77895340	8690	8690	8690	8690	0
109	20240327	165700	77895340	8690	8690	8690	8690	0
110	20240327	165600	77895340	8690	8690	8690	8690	0
111	20240327	165500	77895340	8690	8690	8690	8690	0
112	20240327	165400	77895340	8690	8690	8690	8690	0
113	20240327	165300	77895340	8690	8690	8690	8690	0
114	20240327	165200	77895340	8690	8690	8690	8690	0
115	20240327	165100	77895340	8690	8690	8690	8690	0
116	20240327	165000	77895340	8690	8690	8690	8690	0
117	20240327	164900	77895340	8690	8690	8690	8690	0
118	20240327	164800	77895340	8690	8690	8690	8690	0
119	20240327	164700	77895340	8690	8690	8690	8690	0
120	20240327	164600	77895340	8690	8690	8690	8690	0
121	20240327	164500	77895340	8690	8690	8690	8690	0
122	20240327	164400	77895340	8690	8690	8690	8690	122
123	20240327	164300	77895340	8690	8690	8690	8690	0
124	20240327	164200	77895340	8690	8690	8690	8690	0
125	20240327	164100	77895340	8690	8690	8690	8690	0
126	20240327	164000	77895340	8690	8690	8690	8690	0
127	20240327	163900	77895340	8690	8690	8690	8690	0
128	20240327	163800	77895340	8690	8690	8690	8690	0
129	20240327	163700	77895340	8690	8690	8690	8690	0
130	20240327	163600	77895340	8690	8690	8690	8690	0
131	20240327	163500	77895340	8690	8690	8690	8690	0
132	20240327	163400	77895340	8690	8690	8690	8690	0
133	20240327	163300	77895340	8690	8690	8690	8690	0
134	20240327	163200	77895340	8690	8690	8690	8690	0
135	20240327	163100	77895340	8690	8690	8690	8690	0
136	20240327	163000	77895340	8690	8690	8690	8690	0
137	20240327	162900	77895340	8690	8690	8690	8690	0
138	20240327	162800	77895340	8690	8690	8690	8690	0
139	20240327	162700	77895340	8690	8690	8690	8690	0
140	20240327	162600	77895340	8690	8690	8690	8690	0
141	20240327	162500	77895340	8690	8690	8690	8690	0
142	20240327	162400	77895340	8690	8690	8690	8690	0
143	20240327	162300	77895340	8690	8690	8690	8690	0
144	20240327	162200	77895340	8690	8690	8690	8690	0
145	20240327	162100	77895340	8690	8690	8690	8690	0
146	20240327	162000	77895340	8690	8690	8690	8690	0
147	20240327	161900	77895340	8690	8690	8690	8690	0
148	20240327	161800	77895340	8690	8690	8690	8690	0
149	20240327	161700	77895340	8690	8690	8690	8690	0
150	20240327	161600	77895340	8690	8690	8690	8690	0
151	20240327	161500	77895340	8690	8690	8690	8690	0
152	20240327	161400	77895340	8690	8690	8690	8690	122
153	20240327	161300	77895340	8690	8690	8690	8690	0
154	20240327	161200	77895340	8690	8690	8690	8690	0
155	20240327	161100	77895340	8690	8690	8690	8690	0
156	20240327	161000	77895340	8690	8690	8690	8690	0
157	20240327	160900	77895340	8690	8690	8690	8690	0
158	20240327	160800	77895340	8690	8690	8690	8690	0
159	20240327	160700	77895340	8690	8690	8690	8690	0
160	20240327	160600	77895340	8690	8690	8690	8690	0
161	20240327	160500	77895340	8690	8690	8690	8690	0
162	20240327	160400	77895340	8690	8690	8690	8690	0
163	20240327	160300	77895340	8690	8690	8690	8690	0
164	20240327	160200	77895340	8690	8690	8690	8690	0
165	20240327	160100	77895340	8690	8690	8690	8690	0
166	20240327	160000	77895340	8690	8690	8690	8690	0
167	20240327	155900	77895340	8690	8690	8690	8690	0
168	20240327	155800	77895340	8690	8690	8690	8690	0
169	20240327	155700	77895340	8690	8690	8690	8690	0
170	20240327	155600	77895340	8690	8690	8690	8690	0
171	20240327	155500	77895340	8690	8690	8690	8690	0
172	20240327	155400	77895340	8690	8690	8690	8690	0
173	20240327	155300	77895340	8690	8690	8690	8690	0
174	20240327	155200	77895340	8690	8690	8690	8690	0
175	20240327	155100	77895340	8690	8690	8690	8690	0
176	20240327	155000	77895340	8690	8690	8690	8690	0
177	20240327	154900	77895340	8690	8690	8690	8690	0
178	20240327	154800	77895340	8690	8690	8690	8690	0
179	20240327	154700	77895340	8690	8690	8690	8690	0
180	20240327	154600	77895340	8690	8690	8690	8690	0
181	20240327	154500	77895340	8690	8690	8690	8690	0
182	20240327	154400	77895340	8690	8690	8690	8690	122
183	20240327	154300	77895340	8690	8690	8690	8690	0
184	20240327	154200	77895340	8690	8690	8690	8690	0
185	20240327	154100	77895340	8690	8690	8690	8690	0
186	20240327	154000	77895340	8690	8690	8690	8690	0
187	20240327	153900	77895340	8690	8690	8690	8690	0
188	20240327	153800	77895340	8690	8690	8690	8690	0
189	20240327	153700	77895340	8690	8690	8690	8690	0
190	20240327	153600	77895340	8690	8690	8690	8690	0
191	20240327	153500	77895340	8690	8690	8690	8690	0
192	20240327	153400	77895340	8690	8690	8690	8690	0
193	20240327	153300	77895340	8690	8690	8690	8690	0
194	20240327	153200	77895340	8690	8690	8690	8690	0
195	20240327	153100	77895340	8690	8690	8690	8690	0
196	20240327	153000	77895340	8690	8690	8690	8690	122
197	20240327	152900	76835160	8690	8690	8690	8690	0
198	20240327	152800	76835160	8690	8690	8690	8690	0
199	20240327	152700	76835160	8690	8690	8690	8690	0
200	20240327	152600	76835160	8690	8690	8690	8690	0
201	20240327	152500	76835160	8690	8690	8690	8690	0
202	20240327	152400	76835160	8690	8690	8690	8690	0
203	20240327	152300	76835160	8690	8690	8690	8690	0
204	20240327	152200	76835160	8690	8690	8690	8690	0
205	20240327	152100	76835160	8690	8690	8690	8690	0
206	20240327	152000	76835160	8690	8690	8690	8690	0
207	20240327	151900	76835160	8690	8690	8690	8690	0
208	20240327	151800	76835160	8690	8690	8690	8690	0
209	20240327	151700	76835160	8690	8690	8690	8690	2
210	20240327	151600	76817780	8660	8660	8660	8660	0
211	20240327	151500	76817780	8660	8660	8660	8660	0
212	20240327	151400	76817780	8660	8660	8660	8660	0
213	20240327	151300	76817780	8660	8660	8660	8660	0
214	20240327	151200	76817780	8660	8660	8660	8660	0
215	20240327	151100	76817780	8660	8660	8660	8660	0
216	20240327	151000	76817780	8660	8660	8660	8660	0
217	20240327	150900	76817780	8660	8660	8660	8660	0
218	20240327	150800	76817780	8660	8660	8660	8660	0
219	20240327	150700	76817780	8660	8660	8660	8660	0
220	20240327	150600	76817780	8660	8660	8660	8660	0
221	20240327	150500	76817780	8660	8660	8660	8660	0
222	20240327	150400	76817780	8660	8660	8660	8660	0
223	20240327	150300	76817780	8660	8660	8660	8660	1
224	20240327	150200	76809120	8660	8660	8660	8660	7
225	20240327	150100	76748500	8650	8650	8650	8650	0
226	20240327	150000	76748500	8650	8650	8650	8650	0
227	20240327	145900	76748500	8650	8650	8650	8650	0
228	20240327	145800	76748500	8650	8650	8650	8650	0
229	20240327	145700	76748500	8650	8650	8650	8650	0
230	20240327	145600	76748500	8650	8650	8650	8650	0
231	20240327	145500	76748500	8650	8650	8650	8650	0
232	20240327	145400	76748500	8650	8650	8650	8650	0
233	20240327	145300	76748500	8650	8650	8650	8650	0
234	20240327	145200	76748500	8650	8650	8650	8650	0
235	20240327	145100	76748500	8650	8650	8650	8650	0
236	20240327	145000	76748500	8650	8650	8650	8650	0
237	20240327	144900	76748500	8650	8670	8670	8650	60
238	20240327	144800	76228580	8670	8670	8670	8670	0
239	20240327	144700	76228580	8670	8670	8670	8670	5
240	20240327	144600	76185230	8690	8690	8690	8690	0
241	20240327	144500	76185230	8690	8690	8690	8690	0
242	20240327	144400	76185230	8690	8690	8690	8690	0
243	20240327	144300	76185230	8690	8690	8690	8690	0
244	20240327	144200	76185230	8690	8690	8690	8690	0
245	20240327	144100	76185230	8690	8690	8690	8690	0
246	20240327	144000	76185230	8690	8690	8690	8690	0
247	20240327	143900	76185230	8690	8690	8690	8690	0
248	20240327	143800	76185230	8690	8690	8690	8690	0
249	20240327	143700	76185230	8690	8670	8690	8670	15
250	20240327	143600	76055080	8680	8680	8680	8680	0
251	20240327	143500	76055080	8680	8680	8680	8680	0
252	20240327	143400	76055080	8680	8680	8680	8680	0
253	20240327	143300	76055080	8680	8680	8680	8680	0
254	20240327	143200	76055080	8680	8680	8680	8680	0
255	20240327	143100	76055080	8680	8680	8680	8680	0
256	20240327	143000	76055080	8680	8680	8680	8680	0
257	20240327	142900	76055080	8680	8680	8680	8680	0
258	20240327	142800	76055080	8680	8680	8680	8680	0
259	20240327	142700	76055080	8680	8680	8680	8680	0
260	20240327	142600	76055080	8680	8680	8680	8680	0
261	20240327	142500	76055080	8680	8680	8680	8680	0
262	20240327	142400	76055080	8680	8680	8680	8680	0
263	20240327	142300	76055080	8680	8680	8680	8680	0
264	20240327	142200	76055080	8680	8680	8680	8680	0
265	20240327	142100	76055080	8680	8680	8680	8680	0
266	20240327	142000	76055080	8680	8680	8680	8680	0
267	20240327	141900	76055080	8680	8680	8680	8680	0
268	20240327	141800	76055080	8680	8680	8680	8680	10
269	20240327	141700	75968280	8690	8690	8690	8690	0
270	20240327	141600	75968280	8690	8690	8690	8690	0
271	20240327	141500	75968280	8690	8690	8690	8690	1
272	20240327	141400	75959590	8690	8690	8690	8690	1
273	20240327	141300	75950900	8690	8690	8690	8690	30
274	20240327	141200	75690200	8690	8690	8690	8690	19
275	20240327	141100	75525090	8690	8690	8690	8690	0
276	20240327	141000	75525090	8690	8690	8690	8690	0
277	20240327	140900	75525090	8690	8690	8690	8690	10
278	20240327	140800	75438190	8690	8690	8690	8690	32
279	20240327	140700	75160110	8700	8700	8700	8700	251
280	20240327	140600	72976410	8700	8660	8700	8660	5494
281	20240327	140500	25193400	8660	8660	8660	8660	0
282	20240327	140400	25193400	8660	8660	8660	8660	0
283	20240327	140300	25193400	8660	8660	8660	8660	0
284	20240327	140200	25193400	8660	8660	8660	8660	0
285	20240327	140100	25193400	8660	8660	8660	8660	0
286	20240327	140000	25193400	8660	8660	8660	8660	0
287	20240327	135900	25193400	8660	8660	8660	8660	0
288	20240327	135800	25193400	8660	8660	8660	8660	0
289	20240327	135700	25193400	8660	8660	8660	8660	0
290	20240327	135600	25193400	8660	8660	8660	8660	0
291	20240327	135500	25193400	8660	8660	8660	8660	0
292	20240327	135400	25193400	8660	8660	8660	8660	0
293	20240327	135300	25193400	8660	8660	8660	8660	0
294	20240327	135200	25193400	8660	8660	8660	8660	0
295	20240327	135100	25193400	8660	8660	8660	8660	0
296	20240327	135000	25193400	8660	8660	8660	8660	0
297	20240327	134900	25193400	8660	8660	8660	8660	0
298	20240327	134800	25193400	8660	8660	8660	8660	0
299	20240327	134700	25193400	8660	8660	8660	8660	149
300	20240327	134600	23903060	8680	8680	8680	8680	0
301	20240327	134500	23903060	8680	8680	8680	8680	0
302	20240327	134400	23903060	8680	8680	8680	8680	0
303	20240327	134300	23903060	8680	8680	8680	8680	0
304	20240327	134200	23903060	8680	8680	8680	8680	0
305	20240327	134100	23903060	8680	8680	8680	8680	0
306	20240327	134000	23903060	8680	8680	8680	8680	0
307	20240327	133900	23903060	8680	8680	8680	8680	0
308	20240327	133800	23903060	8680	8680	8680	8680	0
309	20240327	133700	23903060	8680	8680	8680	8680	0
310	20240327	133600	23903060	8680	8680	8680	8680	0
311	20240327	133500	23903060	8680	8680	8680	8680	12
312	20240327	133400	23798900	8670	8670	8670	8670	0
313	20240327	133300	23798900	8670	8670	8670	8670	0
314	20240327	133200	23798900	8670	8670	8670	8670	0
315	20240327	133100	23798900	8670	8670	8670	8670	0
316	20240327	133000	23798900	8670	8670	8670	8670	0
317	20240327	132900	23798900	8670	8670	8670	8670	0
318	20240327	132800	23798900	8670	8670	8670	8670	0
319	20240327	132700	23798900	8670	8670	8670	8670	0
320	20240327	132600	23798900	8670	8670	8670	8670	0
321	20240327	132500	23798900	8670	8670	8670	8670	0
322	20240327	132400	23798900	8670	8670	8670	8670	0
323	20240327	132300	23798900	8670	8670	8670	8670	0
324	20240327	132200	23798900	8670	8670	8670	8670	1
325	20240327	132100	23790230	8680	8680	8680	8680	0
326	20240327	132000	23790230	8680	8680	8680	8680	0
327	20240327	131900	23790230	8680	8680	8680	8680	60
328	20240327	131800	23269430	8680	8680	8680	8680	0
329	20240327	131700	23269430	8680	8680	8680	8680	0
330	20240327	131600	23269430	8680	8680	8680	8680	70
331	20240327	131500	22661830	8680	8680	8680	8680	0
332	20240327	131400	22661830	8680	8680	8680	8680	0
333	20240327	131300	22661830	8680	8680	8680	8680	0
334	20240327	131200	22661830	8680	8680	8680	8680	0
335	20240327	131100	22661830	8680	8680	8680	8680	0
336	20240327	131000	22661830	8680	8680	8680	8680	0
337	20240327	130900	22661830	8680	8680	8680	8680	0
338	20240327	130800	22661830	8680	8680	8680	8680	0
339	20240327	130700	22661830	8680	8680	8680	8680	0
340	20240327	130600	22661830	8680	8680	8680	8680	0
341	20240327	130500	22661830	8680	8680	8680	8680	0
342	20240327	130400	22661830	8680	8680	8680	8680	0
343	20240327	130300	22661830	8680	8680	8680	8680	0
344	20240327	130200	22661830	8680	8680	8680	8680	60
345	20240327	130100	22141030	8660	8660	8660	8660	0
346	20240327	130000	22141030	8660	8660	8660	8660	23
347	20240327	125900	21941850	8660	8660	8660	8660	0
348	20240327	125800	21941850	8660	8660	8660	8660	0
349	20240327	125700	21941850	8660	8660	8660	8660	0
350	20240327	125600	21941850	8660	8660	8660	8660	0
351	20240327	125500	21941850	8660	8660	8660	8660	0
352	20240327	125400	21941850	8660	8660	8660	8660	0
353	20240327	125300	21941850	8660	8660	8660	8660	14
354	20240327	125200	21820610	8680	8680	8680	8680	0
355	20240327	125100	21820610	8680	8680	8680	8680	0
356	20240327	125000	21820610	8680	8680	8680	8680	0
357	20240327	124900	21820610	8680	8680	8680	8680	0
358	20240327	124800	21820610	8680	8680	8680	8680	0
359	20240327	124700	21820610	8680	8680	8680	8680	0
360	20240327	124600	21820610	8680	8680	8680	8680	0
361	20240327	124500	21820610	8680	8680	8680	8680	0
362	20240327	124400	21820610	8680	8680	8680	8680	0
363	20240327	124300	21820610	8680	8680	8680	8680	0
364	20240327	124200	21820610	8680	8680	8680	8680	0
365	20240327	124100	21820610	8680	8680	8680	8680	0
366	20240327	124000	21820610	8680	8680	8680	8680	0
367	20240327	123900	21820610	8680	8680	8680	8680	0
368	20240327	123800	21820610	8680	8680	8680	8680	0
369	20240327	123700	21820610	8680	8680	8680	8680	0
370	20240327	123600	21820610	8680	8680	8680	8680	0
371	20240327	123500	21820610	8680	8680	8680	8680	0
372	20240327	123400	21820610	8680	8680	8680	8680	0
373	20240327	123300	21820610	8680	8680	8680	8680	0
374	20240327	123200	21820610	8680	8680	8680	8680	0
375	20240327	123100	21820610	8680	8680	8680	8680	0
376	20240327	123000	21820610	8680	8680	8680	8680	0
377	20240327	122900	21820610	8680	8680	8680	8680	0
378	20240327	122800	21820610	8680	8680	8680	8680	1
379	20240327	122700	21811930	8680	8680	8680	8680	1
380	20240327	122600	21803250	8670	8670	8670	8670	23
381	20240327	122500	21603840	8670	8670	8670	8670	0
382	20240327	122400	21603840	8670	8670	8670	8670	0
383	20240327	122300	21603840	8670	8670	8670	8670	0
384	20240327	122200	21603840	8670	8670	8670	8670	1
385	20240327	122100	21595170	8650	8650	8650	8650	0
386	20240327	122000	21595170	8650	8650	8650	8650	0
387	20240327	121900	21595170	8650	8650	8650	8650	0
388	20240327	121800	21595170	8650	8650	8650	8650	0
389	20240327	121700	21595170	8650	8650	8650	8650	0
390	20240327	121600	21595170	8650	8650	8650	8650	0
391	20240327	121500	21595170	8650	8650	8650	8650	0
392	20240327	121400	21595170	8650	8650	8650	8650	0
393	20240327	121300	21595170	8650	8650	8650	8650	0
394	20240327	121200	21595170	8650	8650	8650	8650	0
395	20240327	121100	21595170	8650	8650	8650	8650	0
396	20240327	121000	21595170	8650	8650	8650	8650	0
397	20240327	120900	21595170	8650	8650	8650	8650	0
398	20240327	120800	21595170	8650	8650	8650	8650	0
399	20240327	120700	21595170	8650	8650	8650	8650	0
400	20240327	120600	21595170	8650	8650	8650	8650	0
401	20240327	120500	21595170	8650	8650	8650	8650	0
402	20240327	120400	21595170	8650	8650	8650	8650	0
403	20240327	120300	21595170	8650	8650	8650	8650	0
404	20240327	120200	21595170	8650	8650	8650	8650	0
405	20240327	120100	21595170	8650	8650	8650	8650	0
406	20240327	120000	21595170	8650	8650	8650	8650	0
407	20240327	115900	21595170	8650	8650	8650	8650	0
408	20240327	115800	21595170	8650	8650	8650	8650	0
409	20240327	115700	21595170	8650	8650	8650	8650	0
410	20240327	115600	21595170	8650	8650	8650	8650	0
411	20240327	115500	21595170	8650	8650	8650	8650	0
412	20240327	115400	21595170	8650	8650	8650	8650	0
413	20240327	115300	21595170	8650	8650	8650	8650	0
414	20240327	115200	21595170	8650	8650	8650	8650	22
415	20240327	115100	21404870	8650	8650	8650	8650	0
416	20240327	115000	21404870	8650	8650	8650	8650	0
417	20240327	114900	21404870	8650	8650	8650	8650	0
418	20240327	114800	21404870	8650	8650	8650	8650	0
419	20240327	114700	21404870	8650	8650	8650	8650	0
420	20240327	114600	21404870	8650	8650	8650	8650	0
421	20240327	114500	21404870	8650	8650	8650	8650	1
422	20240327	114400	21396220	8650	8650	8650	8650	1
423	20240327	114300	21387570	8650	8650	8650	8650	0
424	20240327	114200	21387570	8650	8650	8650	8650	0
425	20240327	114100	21387570	8650	8650	8650	8650	0
426	20240327	114000	21387570	8650	8650	8650	8650	0
427	20240327	113900	21387570	8650	8650	8650	8650	0
428	20240327	113800	21387570	8650	8650	8650	8650	0
429	20240327	113700	21387570	8650	8650	8650	8650	0
430	20240327	113600	21387570	8650	8650	8650	8650	0
431	20240327	113500	21387570	8650	8650	8650	8650	0
432	20240327	113400	21387570	8650	8650	8650	8650	0
433	20240327	113300	21387570	8650	8650	8650	8650	0
434	20240327	113200	21387570	8650	8650	8650	8650	0
435	20240327	113100	21387570	8650	8650	8650	8650	0
436	20240327	113000	21387570	8650	8650	8650	8650	0
437	20240327	112900	21387570	8650	8650	8650	8650	0
438	20240327	112800	21387570	8650	8650	8650	8650	0
439	20240327	112700	21387570	8650	8650	8650	8650	0
440	20240327	112600	21387570	8650	8650	8650	8650	0
441	20240327	112500	21387570	8650	8650	8650	8650	0
442	20240327	112400	21387570	8650	8650	8650	8650	0
443	20240327	112300	21387570	8650	8650	8650	8650	0
444	20240327	112200	21387570	8650	8650	8650	8650	0
445	20240327	112100	21387570	8650	8650	8650	8650	0
446	20240327	112000	21387570	8650	8650	8650	8650	0
447	20240327	111900	21387570	8650	8650	8650	8650	0
448	20240327	111800	21387570	8650	8650	8650	8650	0
449	20240327	111700	21387570	8650	8650	8650	8650	0
450	20240327	111600	21387570	8650	8650	8650	8650	0
451	20240327	111500	21387570	8650	8650	8650	8650	0
452	20240327	111400	21387570	8650	8650	8650	8650	0
453	20240327	111300	21387570	8650	8650	8650	8650	0
454	20240327	111200	21387570	8650	8650	8650	8650	0
455	20240327	111100	21387570	8650	8650	8650	8650	0
456	20240327	111000	21387570	8650	8650	8650	8650	0
457	20240327	110900	21387570	8650	8650	8650	8650	0
458	20240327	110800	21387570	8650	8650	8650	8650	0
459	20240327	110700	21387570	8650	8650	8650	8650	0
460	20240327	110600	21387570	8650	8650	8650	8650	0
461	20240327	110500	21387570	8650	8650	8650	8650	1
462	20240327	110400	21378920	8630	8630	8630	8630	0
463	20240327	110300	21378920	8630	8630	8630	8630	0
464	20240327	110200	21378920	8630	8630	8630	8630	0
465	20240327	110100	21378920	8630	8630	8630	8630	0
466	20240327	110000	21378920	8630	8630	8630	8630	0
467	20240327	105900	21378920	8630	8630	8630	8630	0
468	20240327	105800	21378920	8630	8630	8630	8630	0
469	20240327	105700	21378920	8630	8630	8630	8630	0
470	20240327	105600	21378920	8630	8630	8630	8630	0
471	20240327	105500	21378920	8630	8630	8630	8630	0
472	20240327	105400	21378920	8630	8630	8630	8630	0
473	20240327	105300	21378920	8630	8630	8630	8630	0
474	20240327	105200	21378920	8630	8630	8630	8630	0
475	20240327	105100	21378920	8630	8630	8630	8630	0
476	20240327	105000	21378920	8630	8630	8630	8630	0
477	20240327	104900	21378920	8630	8630	8630	8630	0
478	20240327	104800	21378920	8630	8630	8630	8630	0
479	20240327	104700	21378920	8630	8630	8630	8630	0
480	20240327	104600	21378920	8630	8630	8630	8630	0
481	20240327	104500	21378920	8630	8630	8630	8630	64
482	20240327	104400	20826600	8640	8640	8640	8640	69
483	20240327	104300	20230440	8630	8650	8650	8630	700
484	20240327	104200	14183830	8670	8670	8670	8670	0
485	20240327	104100	14183830	8670	8670	8670	8670	0
486	20240327	104000	14183830	8670	8670	8670	8670	0
487	20240327	103900	14183830	8670	8670	8670	8670	26
488	20240327	103800	13958410	8690	8690	8690	8690	0
489	20240327	103700	13958410	8690	8680	8690	8680	150
490	20240327	103600	12655070	8670	8670	8670	8670	58
491	20240327	103500	12152210	8670	8670	8670	8670	0
492	20240327	103400	12152210	8670	8670	8670	8670	0
493	20240327	103300	12152210	8670	8670	8670	8670	0
494	20240327	103200	12152210	8670	8670	8670	8670	0
495	20240327	103100	12152210	8670	8670	8670	8670	0
496	20240327	103000	12152210	8670	8670	8670	8670	0
497	20240327	102900	12152210	8670	8670	8670	8670	0
498	20240327	102800	12152210	8670	8670	8670	8670	0
499	20240327	102700	12152210	8670	8670	8670	8670	0
500	20240327	102600	12152210	8670	8670	8670	8670	2
501	20240327	102500	12134870	8670	8670	8670	8670	0
502	20240327	102400	12134870	8670	8670	8670	8670	0
503	20240327	102300	12134870	8670	8670	8670	8670	0
504	20240327	102200	12134870	8670	8670	8670	8670	0
505	20240327	102100	12134870	8670	8670	8670	8670	0
506	20240327	102000	12134870	8670	8670	8670	8670	0
507	20240327	101900	12134870	8670	8670	8670	8670	0
508	20240327	101800	12134870	8670	8670	8670	8670	0
509	20240327	101700	12134870	8670	8670	8670	8670	0
510	20240327	101600	12134870	8670	8670	8670	8670	0
511	20240327	101500	12134870	8670	8670	8670	8670	0
512	20240327	101400	12134870	8670	8670	8670	8670	0
513	20240327	101300	12134870	8670	8670	8670	8670	0
514	20240327	101200	12134870	8670	8670	8670	8670	0
515	20240327	101100	12134870	8670	8670	8670	8670	0
516	20240327	101000	12134870	8670	8670	8670	8670	0
517	20240327	100900	12134870	8670	8670	8670	8670	0
518	20240327	100800	12134870	8670	8670	8670	8670	0
519	20240327	100700	12134870	8670	8670	8670	8670	0
520	20240327	100600	12134870	8670	8670	8670	8670	0
521	20240327	100500	12134870	8670	8670	8670	8670	0
522	20240327	100400	12134870	8670	8670	8670	8670	0
523	20240327	100300	12134870	8670	8670	8670	8670	0
524	20240327	100200	12134870	8670	8670	8670	8670	0
525	20240327	100100	12134870	8670	8670	8670	8670	0
526	20240327	100000	12134870	8670	8670	8670	8670	0
527	20240327	095900	12134870	8670	8670	8670	8670	0
528	20240327	095800	12134870	8670	8670	8670	8670	0
529	20240327	095700	12134870	8670	8660	8670	8660	5
530	20240327	095600	12091560	8650	8650	8650	8650	0
531	20240327	095500	12091560	8650	8650	8650	8650	0
532	20240327	095400	12091560	8650	8650	8650	8650	0
533	20240327	095300	12091560	8650	8650	8650	8650	0
534	20240327	095200	12091560	8650	8650	8650	8650	0
535	20240327	095100	12091560	8650	8650	8650	8650	0
536	20240327	095000	12091560	8650	8650	8650	8650	0
537	20240327	094900	12091560	8650	8650	8650	8650	0
538	20240327	094800	12091560	8650	8650	8650	8650	0
539	20240327	094700	12091560	8650	8650	8650	8650	0
540	20240327	094600	12091560	8650	8650	8650	8650	14
541	20240327	094500	11970460	8640	8640	8640	8640	11
542	20240327	094400	11875420	8650	8650	8650	8650	0
543	20240327	094300	11875420	8650	8650	8650	8650	0
544	20240327	094200	11875420	8650	8650	8650	8650	0
545	20240327	094100	11875420	8650	8650	8650	8650	0
546	20240327	094000	11875420	8650	8650	8650	8650	0
547	20240327	093900	11875420	8650	8650	8650	8650	0
548	20240327	093800	11875420	8650	8650	8650	8650	0
549	20240327	093700	11875420	8650	8650	8650	8650	0
550	20240327	093600	11875420	8650	8650	8650	8650	0
551	20240327	093500	11875420	8650	8650	8650	8650	400
552	20240327	093400	8415420	8620	8620	8620	8620	0
553	20240327	093300	8415420	8620	8620	8620	8620	0
554	20240327	093200	8415420	8620	8620	8620	8620	0
555	20240327	093100	8415420	8620	8620	8620	8620	0
556	20240327	093000	8415420	8620	8620	8620	8620	200
557	20240327	092900	6691420	8620	8620	8620	8620	0
558	20240327	092800	6691420	8620	8620	8620	8620	0
559	20240327	092700	6691420	8620	8620	8620	8620	0
560	20240327	092600	6691420	8620	8620	8620	8610	473
561	20240327	092500	2616110	8610	8610	8610	8610	0
562	20240327	092400	2616110	8610	8610	8610	8610	0
563	20240327	092300	2616110	8610	8620	8620	8610	200
564	20240327	092200	894080	8580	8580	8580	8580	0
565	20240327	092100	894080	8580	8580	8580	8580	0
566	20240327	092000	894080	8580	8590	8590	8580	40
567	20240327	091900	550850	8580	8580	8580	8580	0
568	20240327	091800	550850	8580	8580	8580	8580	0
569	20240327	091700	550850	8580	8580	8580	8580	0
570	20240327	091600	550850	8580	8580	8580	8580	0
571	20240327	091500	550850	8580	8580	8580	8580	0
572	20240327	091400	550850	8580	8580	8580	8580	0
573	20240327	091300	550850	8580	8580	8580	8580	0
574	20240327	091200	550850	8580	8580	8580	8580	0
575	20240327	091100	550850	8580	8590	8590	8580	26
576	20240327	091000	327560	8620	8620	8620	8620	10
577	20240327	090900	241360	8620	8620	8620	8620	0
578	20240327	090800	241360	8620	8620	8620	8620	0
579	20240327	090700	241360	8620	8620	8620	8620	26
580	20240327	090600	17240	8620	8620	8620	8620	0
581	20240327	090500	17240	8620	8620	8620	8620	0
582	20240327	090400	17240	8620	8620	8620	8620	0
583	20240327	090300	17240	8620	8620	8620	8620	0
584	20240327	090200	17240	8620	8620	8620	8620	0
585	20240327	090100	17240	8620	8620	8620	8620	0
586	20240327	090000	17240	8620	8620	8620	8620	2