KissMeData/060590/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	192400	758880340	9030	9030	9030	9030	1189
3	20240327	192300	758880340	9030	9030	9030	9030	0
4	20240327	192200	758880340	9030	9030	9030	9030	0
5	20240327	192100	758880340	9030	9030	9030	9030	0
6	20240327	192000	758880340	9030	9030	9030	9030	0
7	20240327	191900	758880340	9030	9030	9030	9030	0
8	20240327	191800	758880340	9030	9030	9030	9030	0
9	20240327	191700	758880340	9030	9030	9030	9030	0
10	20240327	191600	758880340	9030	9030	9030	9030	0
11	20240327	191500	758880340	9030	9030	9030	9030	0
12	20240327	191400	758880340	9030	9030	9030	9030	0
13	20240327	191300	758880340	9030	9030	9030	9030	0
14	20240327	191200	758880340	9030	9030	9030	9030	0
15	20240327	191100	758880340	9030	9030	9030	9030	0
16	20240327	191000	758880340	9030	9030	9030	9030	0
17	20240327	190900	758880340	9030	9030	9030	9030	0
18	20240327	190800	758880340	9030	9030	9030	9030	0
19	20240327	190700	758880340	9030	9030	9030	9030	0
20	20240327	190600	758880340	9030	9030	9030	9030	0
21	20240327	190500	758880340	9030	9030	9030	9030	0
22	20240327	190400	758880340	9030	9030	9030	9030	0
23	20240327	190300	758880340	9030	9030	9030	9030	0
24	20240327	190200	758880340	9030	9030	9030	9030	0
25	20240327	190100	758880340	9030	9030	9030	9030	0
26	20240327	190000	758880340	9030	9030	9030	9030	0
27	20240327	185900	758880340	9030	9030	9030	9030	0
28	20240327	185800	758880340	9030	9030	9030	9030	0
29	20240327	185700	758880340	9030	9030	9030	9030	0
30	20240327	185600	758880340	9030	9030	9030	9030	0
31	20240327	185500	758880340	9030	9030	9030	9030	0
32	20240327	185400	758880340	9030	9030	9030	9030	1189
33	20240327	185300	758880340	9030	9030	9030	9030	0
34	20240327	185200	758880340	9030	9030	9030	9030	0
35	20240327	185100	758880340	9030	9030	9030	9030	0
36	20240327	185000	758880340	9030	9030	9030	9030	0
37	20240327	184900	758880340	9030	9030	9030	9030	0
38	20240327	184800	758880340	9030	9030	9030	9030	0
39	20240327	184700	758880340	9030	9030	9030	9030	0
40	20240327	184600	758880340	9030	9030	9030	9030	0
41	20240327	184500	758880340	9030	9030	9030	9030	0
42	20240327	184400	758880340	9030	9030	9030	9030	0
43	20240327	184300	758880340	9030	9030	9030	9030	0
44	20240327	184200	758880340	9030	9030	9030	9030	0
45	20240327	184100	758880340	9030	9030	9030	9030	0
46	20240327	184000	758880340	9030	9030	9030	9030	0
47	20240327	183900	758880340	9030	9030	9030	9030	0
48	20240327	183800	758880340	9030	9030	9030	9030	0
49	20240327	183700	758880340	9030	9030	9030	9030	0
50	20240327	183600	758880340	9030	9030	9030	9030	0
51	20240327	183500	758880340	9030	9030	9030	9030	0
52	20240327	183400	758880340	9030	9030	9030	9030	0
53	20240327	183300	758880340	9030	9030	9030	9030	0
54	20240327	183200	758880340	9030	9030	9030	9030	0
55	20240327	183100	758880340	9030	9030	9030	9030	0
56	20240327	183000	758880340	9030	9030	9030	9030	0
57	20240327	182900	758880340	9030	9030	9030	9030	0
58	20240327	182800	758880340	9030	9030	9030	9030	0
59	20240327	182700	758880340	9030	9030	9030	9030	0
60	20240327	182600	758880340	9030	9030	9030	9030	0
61	20240327	182500	758880340	9030	9030	9030	9030	0
62	20240327	182400	758880340	9030	9030	9030	9030	1189
63	20240327	182300	758880340	9030	9030	9030	9030	0
64	20240327	182200	758880340	9030	9030	9030	9030	0
65	20240327	182100	758880340	9030	9030	9030	9030	0
66	20240327	182000	758880340	9030	9030	9030	9030	0
67	20240327	181900	758880340	9030	9030	9030	9030	0
68	20240327	181800	758880340	9030	9030	9030	9030	0
69	20240327	181700	758880340	9030	9030	9030	9030	0
70	20240327	181600	758880340	9030	9030	9030	9030	0
71	20240327	181500	758880340	9030	9030	9030	9030	0
72	20240327	181400	758880340	9030	9030	9030	9030	0
73	20240327	181300	758880340	9030	9030	9030	9030	0
74	20240327	181200	758880340	9030	9030	9030	9030	0
75	20240327	181100	758880340	9030	9030	9030	9030	0
76	20240327	181000	758880340	9030	9030	9030	9030	0
77	20240327	180900	758880340	9030	9030	9030	9030	0
78	20240327	180800	758880340	9030	9030	9030	9030	0
79	20240327	180700	758880340	9030	9030	9030	9030	0
80	20240327	180600	758880340	9030	9030	9030	9030	0
81	20240327	180500	758880340	9030	9030	9030	9030	0
82	20240327	180400	758880340	9030	9030	9030	9030	0
83	20240327	180300	758880340	9030	9030	9030	9030	0
84	20240327	180200	758880340	9030	9030	9030	9030	0
85	20240327	180100	758880340	9030	9030	9030	9030	0
86	20240327	180000	758880340	9030	9030	9030	9030	0
87	20240327	175900	758880340	9030	9030	9030	9030	0
88	20240327	175800	758880340	9030	9030	9030	9030	0
89	20240327	175700	758880340	9030	9030	9030	9030	0
90	20240327	175600	758880340	9030	9030	9030	9030	0
91	20240327	175500	758880340	9030	9030	9030	9030	0
92	20240327	175400	758880340	9030	9030	9030	9030	1189
93	20240327	175300	758880340	9030	9030	9030	9030	0
94	20240327	175200	758880340	9030	9030	9030	9030	0
95	20240327	175100	758880340	9030	9030	9030	9030	0
96	20240327	175000	758880340	9030	9030	9030	9030	0
97	20240327	174900	758880340	9030	9030	9030	9030	0
98	20240327	174800	758880340	9030	9030	9030	9030	0
99	20240327	174700	758880340	9030	9030	9030	9030	0
100	20240327	174600	758880340	9030	9030	9030	9030	0
101	20240327	174500	758880340	9030	9030	9030	9030	0
102	20240327	174400	758880340	9030	9030	9030	9030	0
103	20240327	174300	758880340	9030	9030	9030	9030	0
104	20240327	174200	758880340	9030	9030	9030	9030	0
105	20240327	174100	758880340	9030	9030	9030	9030	0
106	20240327	174000	758880340	9030	9030	9030	9030	0
107	20240327	173900	758880340	9030	9030	9030	9030	0
108	20240327	173800	758880340	9030	9030	9030	9030	0
109	20240327	173700	758880340	9030	9030	9030	9030	0
110	20240327	173600	758880340	9030	9030	9030	9030	0
111	20240327	173500	758880340	9030	9030	9030	9030	0
112	20240327	173400	758880340	9030	9030	9030	9030	0
113	20240327	173300	758880340	9030	9030	9030	9030	0
114	20240327	173200	758880340	9030	9030	9030	9030	0
115	20240327	173100	758880340	9030	9030	9030	9030	0
116	20240327	173000	758880340	9030	9030	9030	9030	0
117	20240327	172900	758880340	9030	9030	9030	9030	0
118	20240327	172800	758880340	9030	9030	9030	9030	0
119	20240327	172700	758880340	9030	9030	9030	9030	0
120	20240327	172600	758880340	9030	9030	9030	9030	0
121	20240327	172500	758880340	9030	9030	9030	9030	0
122	20240327	172400	758880340	9030	9030	9030	9030	1189
123	20240327	172300	758880340	9030	9030	9030	9030	0
124	20240327	172200	758880340	9030	9030	9030	9030	0
125	20240327	172100	758880340	9030	9030	9030	9030	0
126	20240327	172000	758880340	9030	9030	9030	9030	0
127	20240327	171900	758880340	9030	9030	9030	9030	0
128	20240327	171800	758880340	9030	9030	9030	9030	0
129	20240327	171700	758880340	9030	9030	9030	9030	0
130	20240327	171600	758880340	9030	9030	9030	9030	0
131	20240327	171500	758880340	9030	9030	9030	9030	0
132	20240327	171400	758880340	9030	9030	9030	9030	0
133	20240327	171300	758880340	9030	9030	9030	9030	0
134	20240327	171200	758880340	9030	9030	9030	9030	0
135	20240327	171100	758880340	9030	9030	9030	9030	0
136	20240327	171000	758880340	9030	9030	9030	9030	0
137	20240327	170900	758880340	9030	9030	9030	9030	0
138	20240327	170800	758880340	9030	9030	9030	9030	0
139	20240327	170700	758880340	9030	9030	9030	9030	0
140	20240327	170600	758880340	9030	9030	9030	9030	0
141	20240327	170500	758880340	9030	9030	9030	9030	0
142	20240327	170400	758880340	9030	9030	9030	9030	0
143	20240327	170300	758880340	9030	9030	9030	9030	0
144	20240327	170200	758880340	9030	9030	9030	9030	0
145	20240327	170100	758880340	9030	9030	9030	9030	0
146	20240327	170000	758880340	9030	9030	9030	9030	0
147	20240327	165900	758880340	9030	9030	9030	9030	0
148	20240327	165800	758880340	9030	9030	9030	9030	0
149	20240327	165700	758880340	9030	9030	9030	9030	0
150	20240327	165600	758880340	9030	9030	9030	9030	0
151	20240327	165500	758880340	9030	9030	9030	9030	0
152	20240327	165400	758880340	9030	9030	9030	9030	1189
153	20240327	165300	758880340	9030	9030	9030	9030	0
154	20240327	165200	758880340	9030	9030	9030	9030	0
155	20240327	165100	758880340	9030	9030	9030	9030	0
156	20240327	165000	758880340	9030	9030	9030	9030	0
157	20240327	164900	758880340	9030	9030	9030	9030	0
158	20240327	164800	758880340	9030	9030	9030	9030	0
159	20240327	164700	758880340	9030	9030	9030	9030	0
160	20240327	164600	758880340	9030	9030	9030	9030	0
161	20240327	164500	758880340	9030	9030	9030	9030	0
162	20240327	164400	758880340	9030	9030	9030	9030	0
163	20240327	164300	758880340	9030	9030	9030	9030	0
164	20240327	164200	758880340	9030	9030	9030	9030	0
165	20240327	164100	758880340	9030	9030	9030	9030	0
166	20240327	164000	758880340	9030	9030	9030	9030	0
167	20240327	163900	758880340	9030	9030	9030	9030	0
168	20240327	163800	758880340	9030	9030	9030	9030	0
169	20240327	163700	758880340	9030	9030	9030	9030	0
170	20240327	163600	758880340	9030	9030	9030	9030	0
171	20240327	163500	758880340	9030	9030	9030	9030	0
172	20240327	163400	758880340	9030	9030	9030	9030	0
173	20240327	163300	758880340	9030	9030	9030	9030	0
174	20240327	163200	758880340	9030	9030	9030	9030	0
175	20240327	163100	758880340	9030	9030	9030	9030	0
176	20240327	163000	758880340	9030	9030	9030	9030	0
177	20240327	162900	758880340	9030	9030	9030	9030	0
178	20240327	162800	758880340	9030	9030	9030	9030	0
179	20240327	162700	758880340	9030	9030	9030	9030	0
180	20240327	162600	758880340	9030	9030	9030	9030	0
181	20240327	162500	758880340	9030	9030	9030	9030	0
182	20240327	162400	758880340	9030	9030	9030	9030	1189
183	20240327	162300	758880340	9030	9030	9030	9030	0
184	20240327	162200	758880340	9030	9030	9030	9030	0
185	20240327	162100	758880340	9030	9030	9030	9030	0
186	20240327	162000	758880340	9030	9030	9030	9030	0
187	20240327	161900	758880340	9030	9030	9030	9030	0
188	20240327	161800	758880340	9030	9030	9030	9030	0
189	20240327	161700	758880340	9030	9030	9030	9030	0
190	20240327	161600	758880340	9030	9030	9030	9030	0
191	20240327	161500	758880340	9030	9030	9030	9030	0
192	20240327	161400	758880340	9030	9030	9030	9030	0
193	20240327	161300	758880340	9030	9030	9030	9030	0
194	20240327	161200	758880340	9030	9030	9030	9030	0
195	20240327	161100	758880340	9030	9030	9030	9030	0
196	20240327	161000	758880340	9030	9030	9030	9030	0
197	20240327	160900	758880340	9030	9030	9030	9030	0
198	20240327	160800	758880340	9030	9030	9030	9030	0
199	20240327	160700	758880340	9030	9030	9030	9030	0
200	20240327	160600	758880340	9030	9030	9030	9030	0
201	20240327	160500	758880340	9030	9030	9030	9030	0
202	20240327	160400	758880340	9030	9030	9030	9030	0
203	20240327	160300	758880340	9030	9030	9030	9030	0
204	20240327	160200	758880340	9030	9030	9030	9030	0
205	20240327	160100	758880340	9030	9030	9030	9030	0
206	20240327	160000	758880340	9030	9030	9030	9030	0
207	20240327	155900	758880340	9030	9030	9030	9030	0
208	20240327	155800	758880340	9030	9030	9030	9030	0
209	20240327	155700	758880340	9030	9030	9030	9030	0
210	20240327	155600	758880340	9030	9030	9030	9030	0
211	20240327	155500	758880340	9030	9030	9030	9030	0
212	20240327	155400	758880340	9030	9030	9030	9030	1189
213	20240327	155300	758880340	9030	9030	9030	9030	0
214	20240327	155200	758880340	9030	9030	9030	9030	0
215	20240327	155100	758880340	9030	9030	9030	9030	0
216	20240327	155000	758880340	9030	9030	9030	9030	0
217	20240327	154900	758880340	9030	9030	9030	9030	0
218	20240327	154800	758880340	9030	9030	9030	9030	0
219	20240327	154700	758880340	9030	9030	9030	9030	0
220	20240327	154600	758880340	9030	9030	9030	9030	0
221	20240327	154500	758880340	9030	9030	9030	9030	0
222	20240327	154400	758880340	9030	9030	9030	9030	0
223	20240327	154300	758880340	9030	9030	9030	9030	0
224	20240327	154200	758880340	9030	9030	9030	9030	0
225	20240327	154100	758880340	9030	9030	9030	9030	0
226	20240327	154000	758880340	9030	9030	9030	9030	0
227	20240327	153900	758880340	9030	9030	9030	9030	0
228	20240327	153800	758880340	9030	9030	9030	9030	0
229	20240327	153700	758880340	9030	9030	9030	9030	0
230	20240327	153600	758880340	9030	9030	9030	9030	0
231	20240327	153500	758880340	9030	9030	9030	9030	0
232	20240327	153400	758880340	9030	9030	9030	9030	0
233	20240327	153300	758880340	9030	9030	9030	9030	0
234	20240327	153200	758880340	9030	9030	9030	9030	0
235	20240327	153100	758880340	9030	9030	9030	9030	0
236	20240327	153000	758880340	9030	9030	9030	9030	1189
237	20240327	152900	748143670	9030	9030	9030	9030	0
238	20240327	152800	748143670	9030	9030	9030	9030	0
239	20240327	152700	748143670	9030	9030	9030	9030	0
240	20240327	152600	748143670	9030	9030	9030	9030	0
241	20240327	152500	748143670	9030	9030	9030	9030	0
242	20240327	152400	748143670	9030	9030	9030	9030	0
243	20240327	152300	748143670	9030	9030	9030	9030	0
244	20240327	152200	748143670	9030	9030	9030	9030	0
245	20240327	152100	748143670	9030	9030	9030	9030	0
246	20240327	152000	748143670	9030	9030	9030	9030	0
247	20240327	151900	748143670	9030	9050	9050	9020	111
248	20240327	151800	747142010	9020	9000	9030	9000	1670
249	20240327	151700	732074250	9000	9000	9010	9000	952
250	20240327	151600	723506240	9020	9030	9030	9000	53
251	20240327	151500	723029170	9030	9010	9030	9010	438
252	20240327	151400	719080740	9010	9000	9010	9000	434
253	20240327	151300	715173200	9000	8950	9000	8950	2477
254	20240327	151200	692948210	8940	8940	8940	8940	150
255	20240327	151100	691607210	8960	8960	8960	8960	0
256	20240327	151000	691607210	8960	8960	8960	8960	0
257	20240327	150900	691607210	8960	8960	8960	8960	0
258	20240327	150800	691607210	8960	8950	8960	8950	371
259	20240327	150700	688284270	8960	8940	8960	8940	670
260	20240327	150600	682289210	8940	8930	8940	8930	410
261	20240327	150500	678627810	8950	8950	8950	8950	1
262	20240327	150400	678618860	8930	8930	8930	8930	110
263	20240327	150300	677636560	8950	8950	8950	8950	0
264	20240327	150200	677636560	8950	8950	8950	8950	0
265	20240327	150100	677636560	8950	8950	8950	8930	168
266	20240327	150000	676136280	8930	8930	8930	8930	890
267	20240327	145900	668188580	8950	8950	8950	8950	1
268	20240327	145800	668179630	8930	8930	8930	8930	10
269	20240327	145700	668090330	8960	8960	8960	8960	0
270	20240327	145600	668090330	8960	8960	8960	8960	0
271	20240327	145500	668090330	8960	8960	8960	8960	1
272	20240327	145400	668081370	8950	8940	8950	8940	200
273	20240327	145300	666292370	8960	8930	8960	8930	51
274	20240327	145200	665836910	8960	8930	8960	8930	201
275	20240327	145100	664041950	8960	8950	8960	8940	45
276	20240327	145000	663639240	8960	8950	8960	8950	212
277	20240327	144900	661741830	8950	8930	8950	8930	1255
278	20240327	144800	650529240	8930	8930	8930	8930	1
279	20240327	144700	650520310	8930	8930	8930	8930	0
280	20240327	144600	650520310	8930	8930	8930	8930	1
281	20240327	144500	650511380	8890	8890	8890	8890	338
282	20240327	144400	647506560	8940	8940	8940	8940	0
283	20240327	144300	647506560	8940	8940	8940	8940	0
284	20240327	144200	647506560	8940	8940	8940	8940	0
285	20240327	144100	647506560	8940	8950	8950	8940	518
286	20240327	144000	642875040	8960	8950	8960	8950	2
287	20240327	143900	642857130	8950	8940	8950	8940	100
288	20240327	143800	641962550	8940	8940	8940	8940	0
289	20240327	143700	641962550	8940	8940	8940	8940	0
290	20240327	143600	641962550	8940	8940	8940	8940	0
291	20240327	143500	641962550	8940	8910	8940	8880	339
292	20240327	143400	638951720	8940	8910	8940	8910	401
293	20240327	143300	635378780	8950	8940	8950	8940	7
294	20240327	143200	635316190	8940	8940	8940	8940	1
295	20240327	143100	635307250	8940	8940	8940	8940	0
296	20240327	143000	635307250	8940	8920	8940	8920	1364
297	20240327	142900	623115590	8920	8860	8920	8860	678
298	20240327	142800	617082630	8860	8870	8870	8860	738
299	20240327	142700	610537070	8890	8890	8890	8890	0
300	20240327	142600	610537070	8890	8890	8890	8890	0
301	20240327	142500	610537070	8890	8890	8890	8890	1
302	20240327	142400	610528180	8870	8870	8870	8870	38
303	20240327	142300	610191120	8900	8900	8900	8900	0
304	20240327	142200	610191120	8900	8900	8900	8900	1
305	20240327	142100	610182220	8870	8870	8870	8870	10
306	20240327	142000	610093520	8910	8910	8910	8910	0
307	20240327	141900	610093520	8910	8910	8910	8910	0
308	20240327	141800	610093520	8910	8910	8910	8910	0
309	20240327	141700	610093520	8910	8910	8910	8910	0
310	20240327	141600	610093520	8910	8910	8910	8910	0
311	20240327	141500	610093520	8910	8910	8910	8910	0
312	20240327	141400	610093520	8910	8870	8910	8870	236
313	20240327	141300	607999800	8920	8920	8920	8920	10
314	20240327	141200	607910600	8870	8870	8870	8870	0
315	20240327	141100	607910600	8870	8870	8870	8870	10
316	20240327	141000	607821900	8870	8870	8870	8870	437
317	20240327	140900	603945710	8880	8880	8880	8880	0
318	20240327	140800	603945710	8880	8880	8880	8880	147
319	20240327	140700	602640350	8920	8920	8920	8920	0
320	20240327	140600	602640350	8920	8920	8920	8920	1
321	20240327	140500	602631430	8880	8880	8880	8880	0
322	20240327	140400	602631430	8880	8880	8880	8880	0
323	20240327	140300	602631430	8880	8880	8880	8880	0
324	20240327	140200	602631430	8880	8880	8880	8880	0
325	20240327	140100	602631430	8880	8880	8880	8880	0
326	20240327	140000	602631430	8880	8870	8880	8860	549
327	20240327	135900	597758100	8860	8880	8880	8860	936
328	20240327	135800	589460300	8880	8880	8880	8880	687
329	20240327	135700	583359740	8890	8890	8890	8890	0
330	20240327	135600	583359740	8890	8890	8890	8890	438
331	20240327	135500	579465920	8920	8920	8920	8920	0
332	20240327	135400	579465920	8920	8920	8920	8920	0
333	20240327	135300	579465920	8920	8920	8920	8920	0
334	20240327	135200	579465920	8920	8920	8920	8920	0
335	20240327	135100	579465920	8920	8920	8920	8920	0
336	20240327	135000	579465920	8920	8920	8920	8920	0
337	20240327	134900	579465920	8920	8890	8920	8890	102
338	20240327	134800	578559080	8920	8920	8920	8920	0
339	20240327	134700	578559080	8920	8920	8920	8920	0
340	20240327	134600	578559080	8920	8920	8920	8920	0
341	20240327	134500	578559080	8920	8920	8920	8920	0
342	20240327	134400	578559080	8920	8920	8920	8920	0
343	20240327	134300	578559080	8920	8920	8920	8920	0
344	20240327	134200	578559080	8920	8920	8920	8920	6
345	20240327	134100	578505560	8930	8930	8930	8930	0
346	20240327	134000	578505560	8930	8930	8930	8930	0
347	20240327	133900	578505560	8930	8930	8930	8930	0
348	20240327	133800	578505560	8930	8930	8930	8930	0
349	20240327	133700	578505560	8930	8930	8930	8930	0
350	20240327	133600	578505560	8930	8930	8930	8930	0
351	20240327	133500	578505560	8930	8930	8930	8930	0
352	20240327	133400	578505560	8930	8930	8930	8930	0
353	20240327	133300	578505560	8930	8880	8930	8880	4
354	20240327	133200	578469940	8930	8930	8930	8930	0
355	20240327	133100	578469940	8930	8930	8930	8930	2
356	20240327	133000	578452080	8880	8880	8880	8880	0
357	20240327	132900	578452080	8880	8890	8890	8880	2
358	20240327	132800	578434310	8880	8880	8880	8880	0
359	20240327	132700	578434310	8880	8880	8880	8880	0
360	20240327	132600	578434310	8880	8880	8880	8880	0
361	20240327	132500	578434310	8880	8880	8880	8880	0
362	20240327	132400	578434310	8880	8880	8880	8880	0
363	20240327	132300	578434310	8880	8920	8920	8880	1185
364	20240327	132200	567889550	8920	8920	8920	8920	4
365	20240327	132100	567853870	8930	8930	8930	8930	0
366	20240327	132000	567853870	8930	8930	8930	8930	0
367	20240327	131900	567853870	8930	8930	8930	8930	0
368	20240327	131800	567853870	8930	8930	8930	8930	185
369	20240327	131700	566201820	8930	8930	8930	8930	0
370	20240327	131600	566201820	8930	8930	8930	8930	0
371	20240327	131500	566201820	8930	8930	8930	8930	0
372	20240327	131400	566201820	8930	8930	8930	8930	1
373	20240327	131300	566192890	8920	8920	8920	8920	0
374	20240327	131200	566192890	8920	8920	8920	8920	0
375	20240327	131100	566192890	8920	8920	8920	8920	0
376	20240327	131000	566192890	8920	8920	8920	8920	0
377	20240327	130900	566192890	8920	8920	8920	8920	50
378	20240327	130800	565746890	8920	8920	8920	8920	50
379	20240327	130700	565300890	8920	8920	8920	8920	40
380	20240327	130600	564944090	8920	8920	8920	8920	0
381	20240327	130500	564944090	8920	8920	8920	8920	20
382	20240327	130400	564765690	8910	8910	8910	8910	0
383	20240327	130300	564765690	8910	8910	8910	8910	0
384	20240327	130200	564765690	8910	8910	8910	8910	0
385	20240327	130100	564765690	8910	8910	8910	8910	0
386	20240327	130000	564765690	8910	8910	8910	8910	0
387	20240327	125900	564765690	8910	8910	8910	8910	10
388	20240327	125800	564676590	8910	8910	8910	8910	342
389	20240327	125700	561629370	8910	8910	8910	8910	58
390	20240327	125600	561112590	8910	8910	8910	8910	0
391	20240327	125500	561112590	8910	8910	8910	8910	0
392	20240327	125400	561112590	8910	8910	8910	8910	0
393	20240327	125300	561112590	8910	8910	8910	8910	0
394	20240327	125200	561112590	8910	8910	8910	8910	1
395	20240327	125100	561103680	8910	8900	8910	8900	51
396	20240327	125000	560649770	8900	8900	8900	8900	0
397	20240327	124900	560649770	8900	8900	8900	8900	0
398	20240327	124800	560649770	8900	8900	8900	8900	10
399	20240327	124700	560560770	8900	8900	8900	8900	109
400	20240327	124600	559590670	8920	8920	8920	8920	0
401	20240327	124500	559590670	8920	8920	8920	8920	25
402	20240327	124400	559367670	8930	8930	8930	8930	1
403	20240327	124300	559358740	8930	8930	8930	8930	0
404	20240327	124200	559358740	8930	8930	8930	8930	24
405	20240327	124100	559144420	8930	8930	8930	8930	0
406	20240327	124000	559144420	8930	8930	8930	8930	2
407	20240327	123900	559126560	8910	8910	8910	8910	0
408	20240327	123800	559126560	8910	8910	8910	8910	0
409	20240327	123700	559126560	8910	8910	8910	8910	200
410	20240327	123600	557344560	8910	8910	8910	8910	0
411	20240327	123500	557344560	8910	8910	8910	8910	0
412	20240327	123400	557344560	8910	8910	8910	8910	1
413	20240327	123300	557335650	8910	8910	8910	8910	0
414	20240327	123200	557335650	8910	8910	8910	8910	0
415	20240327	123100	557335650	8910	8910	8910	8910	156
416	20240327	123000	555945690	8960	8960	8960	8960	0
417	20240327	122900	555945690	8960	8960	8960	8960	0
418	20240327	122800	555945690	8960	8960	8960	8960	1
419	20240327	122700	555936730	8950	8950	8950	8950	0
420	20240327	122600	555936730	8950	8950	8950	8950	0
421	20240327	122500	555936730	8950	8950	8950	8950	200
422	20240327	122400	554146730	8950	8950	8950	8950	0
423	20240327	122300	554146730	8950	8950	8950	8950	0
424	20240327	122200	554146730	8950	8950	8950	8950	4
425	20240327	122100	554110930	8950	8950	8950	8950	0
426	20240327	122000	554110930	8950	8950	8950	8950	0
427	20240327	121900	554110930	8950	8950	8950	8950	0
428	20240327	121800	554110930	8950	8950	8950	8950	0
429	20240327	121700	554110930	8950	8950	8950	8950	0
430	20240327	121600	554110930	8950	8950	8950	8950	0
431	20240327	121500	554110930	8950	8950	8950	8950	0
432	20240327	121400	554110930	8950	8950	8950	8950	0
433	20240327	121300	554110930	8950	8950	8950	8950	1
434	20240327	121200	554101980	8900	8920	8920	8900	200
435	20240327	121100	552320750	8950	8950	8950	8950	0
436	20240327	121000	552320750	8950	8950	8950	8950	2
437	20240327	120900	552302850	8950	8950	8950	8950	0
438	20240327	120800	552302850	8950	8950	8950	8950	12
439	20240327	120700	552195450	8960	8960	8960	8960	0
440	20240327	120600	552195450	8960	8960	8960	8960	0
441	20240327	120500	552195450	8960	8960	8960	8960	0
442	20240327	120400	552195450	8960	8960	8960	8960	0
443	20240327	120300	552195450	8960	8960	8960	8960	0
444	20240327	120200	552195450	8960	8960	8960	8960	0
445	20240327	120100	552195450	8960	8960	8960	8960	0
446	20240327	120000	552195450	8960	8960	8960	8960	0
447	20240327	115900	552195450	8960	8960	8960	8960	0
448	20240327	115800	552195450	8960	8960	8960	8960	0
449	20240327	115700	552195450	8960	8960	8960	8960	0
450	20240327	115600	552195450	8960	8960	8960	8960	0
451	20240327	115500	552195450	8960	8960	8960	8960	0
452	20240327	115400	552195450	8960	8960	8960	8960	0
453	20240327	115300	552195450	8960	8960	8960	8960	1
454	20240327	115200	552186490	8910	8910	8910	8910	0
455	20240327	115100	552186490	8910	8910	8910	8910	50
456	20240327	115000	551740990	8920	8920	8920	8920	0
457	20240327	114900	551740990	8920	8920	8950	8920	659
458	20240327	114800	545845970	8950	8950	8950	8950	1
459	20240327	114700	545837020	8920	8920	8920	8920	0
460	20240327	114600	545837020	8920	8940	8940	8920	7
461	20240327	114500	545774500	8960	8960	8960	8960	0
462	20240327	114400	545774500	8960	8890	8960	8890	480
463	20240327	114300	541492870	8890	8890	8890	8890	297
464	20240327	114200	538852540	8870	8870	8870	8870	0
465	20240327	114100	538852540	8870	8870	8870	8870	0
466	20240327	114000	538852540	8870	8870	8870	8870	0
467	20240327	113900	538852540	8870	8870	8870	8870	1000
468	20240327	113800	529982540	8860	8870	8870	8860	255
469	20240327	113700	527722040	8870	8870	8870	8870	13
470	20240327	113600	527606730	8880	8880	8880	8880	7
471	20240327	113500	527544570	8880	8890	8890	8880	14
472	20240327	113400	527420230	8900	8900	8900	8900	0
473	20240327	113300	527420230	8900	8900	8900	8900	0
474	20240327	113200	527420230	8900	8900	8900	8900	3
475	20240327	113100	527393530	8850	8850	8850	8850	0
476	20240327	113000	527393530	8850	8850	8850	8850	0
477	20240327	112900	527393530	8850	8870	8870	8850	702
478	20240327	112800	521179250	8900	8900	8900	8900	0
479	20240327	112700	521179250	8900	8900	8900	8900	0
480	20240327	112600	521179250	8900	8900	8900	8900	0
481	20240327	112500	521179250	8900	8900	8900	8900	0
482	20240327	112400	521179250	8900	8900	8900	8900	0
483	20240327	112300	521179250	8900	8900	8900	8900	0
484	20240327	112200	521179250	8900	8900	8900	8900	0
485	20240327	112100	521179250	8900	8900	8900	8900	0
486	20240327	112000	521179250	8900	8900	8900	8900	0
487	20240327	111900	521179250	8900	8900	8900	8900	0
488	20240327	111800	521179250	8900	8900	8900	8900	6
489	20240327	111700	521125850	8900	8900	8900	8900	0
490	20240327	111600	521125850	8900	8900	8900	8900	2
491	20240327	111500	521108050	8850	8850	8850	8850	100
492	20240327	111400	520223050	8850	8860	8860	8850	50
493	20240327	111300	519780500	8850	8860	8860	8850	400
494	20240327	111200	516240220	8850	8850	8850	8850	0
495	20240327	111100	516240220	8850	8850	8850	8850	0
496	20240327	111000	516240220	8850	8850	8850	8850	596
497	20240327	110900	510965620	8880	8870	8880	8870	12
498	20240327	110800	510859160	8850	8900	8900	8850	3805
499	20240327	110700	477124360	8930	8930	8930	8930	0
500	20240327	110600	477124360	8930	8930	8930	8930	0
501	20240327	110500	477124360	8930	8930	8930	8930	5
502	20240327	110400	477079710	8890	8890	8890	8890	0
503	20240327	110300	477079710	8890	8900	8900	8890	200
504	20240327	110200	475301690	8890	8890	8890	8890	0
505	20240327	110100	475301690	8890	8890	8890	8890	279
506	20240327	110000	472821380	8880	8880	8880	8880	0
507	20240327	105900	472821380	8880	8930	8930	8880	3
508	20240327	105800	472794690	8880	8910	8930	8880	2838
509	20240327	105700	447543370	8930	8930	8930	8930	0
510	20240327	105600	447543370	8930	8930	8930	8930	2
511	20240327	105500	447525510	8900	8930	8960	8900	403
512	20240327	105400	443927850	8980	8930	9030	8900	1878
513	20240327	105300	427208880	8970	8950	9120	8950	6918
514	20240327	105200	364550810	8960	8960	8960	8960	2
515	20240327	105100	364532890	8910	8910	8910	8910	0
516	20240327	105000	364532890	8910	8940	8960	8910	221
517	20240327	104900	362563700	8940	8940	8940	8940	0
518	20240327	104800	362563700	8940	8940	8940	8940	0
519	20240327	104700	362563700	8940	8940	8940	8940	0
520	20240327	104600	362563700	8940	8940	8940	8940	0
521	20240327	104500	362563700	8940	8940	8940	8940	0
522	20240327	104400	362563700	8940	8940	8940	8940	100
523	20240327	104300	361669700	8940	8940	8940	8940	0
524	20240327	104200	361669700	8940	8940	8940	8940	0
525	20240327	104100	361669700	8940	8940	8940	8910	338
526	20240327	104000	358658060	8940	8940	8940	8940	0
527	20240327	103900	358658060	8940	8940	8940	8940	1
528	20240327	103800	358649120	8900	8900	8900	8900	1606
529	20240327	103700	344355720	8900	8900	8900	8900	462
530	20240327	103600	340243920	8900	8900	8900	8900	100
531	20240327	103500	339353920	8900	8900	8900	8900	102
532	20240327	103400	338446120	8900	8900	8900	8900	1
533	20240327	103300	338437220	8900	8900	8900	8900	1300
534	20240327	103200	326867220	8900	8900	8900	8900	3054
535	20240327	103100	299686620	8900	8920	8920	8900	2000
536	20240327	103000	281877400	8920	8960	8960	8920	101
537	20240327	102900	280976440	8960	8960	8960	8960	2
538	20240327	102800	280958520	8930	8930	8930	8930	100
539	20240327	102700	280065520	8960	8960	8960	8960	0
540	20240327	102600	280065520	8960	8960	8960	8960	0
541	20240327	102500	280065520	8960	8960	8960	8960	2
542	20240327	102400	280047600	8900	8900	8900	8900	0
543	20240327	102300	280047600	8900	8900	8900	8900	0
544	20240327	102200	280047600	8900	8900	8900	8900	0
545	20240327	102100	280047600	8900	8910	8910	8900	2000
546	20240327	102000	262244320	8900	8930	8930	8900	1500
547	20240327	101900	248873780	8920	8970	8970	8920	2000
548	20240327	101800	230989730	9000	9000	9000	9000	0
549	20240327	101700	230989730	9000	9000	9000	9000	0
550	20240327	101600	230989730	9000	9000	9000	9000	0
551	20240327	101500	230989730	9000	9000	9000	9000	0
552	20240327	101400	230989730	9000	9000	9000	9000	0
553	20240327	101300	230989730	9000	8990	9000	8990	1502
554	20240327	101200	217486730	8990	8990	8990	8990	1
555	20240327	101100	217477740	8960	8960	8960	8960	0
556	20240327	101000	217477740	8960	8960	8960	8960	0
557	20240327	100900	217477740	8960	8960	8960	8960	0
558	20240327	100800	217477740	8960	8960	8960	8960	175
559	20240327	100700	215909740	9010	9010	9010	9010	0
560	20240327	100600	215909740	9010	9010	9010	9010	0
561	20240327	100500	215909740	9010	9010	9010	9010	0
562	20240327	100400	215909740	9010	9010	9010	9010	0
563	20240327	100300	215909740	9010	9010	9010	9010	0
564	20240327	100200	215909740	9010	9010	9010	9010	2
565	20240327	100100	215891720	8960	8960	8960	8960	50
566	20240327	100000	215443720	9020	9020	9020	9020	0
567	20240327	095900	215443720	9020	9020	9020	9020	0
568	20240327	095800	215443720	9020	8990	9020	8990	45
569	20240327	095700	215038950	9000	9000	9000	9000	0
570	20240327	095600	215038950	9000	9000	9000	9000	2
571	20240327	095500	215020950	8960	8950	8960	8950	38
572	20240327	095400	214680570	8950	8950	8950	8950	0
573	20240327	095300	214680570	8950	8950	8950	8950	200
574	20240327	095200	212890570	8950	8970	8970	8950	1381
575	20240327	095100	200521310	8970	9000	9000	8970	382
576	20240327	095000	197086310	9000	9000	9000	9000	19
577	20240327	094900	196915310	9020	9020	9020	9020	18
578	20240327	094800	196752950	9020	9030	9030	9010	182
579	20240327	094700	195110690	9030	9010	9030	9010	54
580	20240327	094600	194624110	9010	8980	9010	8980	2584
581	20240327	094500	171397430	8980	8980	8980	8980	476
582	20240327	094400	167122950	9000	9000	9000	9000	3
583	20240327	094300	167095950	8990	8980	8990	8980	2325
584	20240327	094200	146216660	8980	8990	8990	8980	255
585	20240327	094100	143926750	8980	8980	8980	8960	125
586	20240327	094000	142805540	8980	8980	8980	8980	273
587	20240327	093900	140354000	9000	9000	9000	9000	0
588	20240327	093800	140354000	9000	9000	9000	9000	0
589	20240327	093700	140354000	9000	9000	9000	9000	0
590	20240327	093600	140354000	9000	8980	9000	8960	152
591	20240327	093500	138991180	8980	8980	8980	8980	0
592	20240327	093400	138991180	8980	9000	9000	8980	861
593	20240327	093300	131252900	9000	9000	9000	9000	25
594	20240327	093200	131027900	9000	9000	9000	9000	168
595	20240327	093100	129515900	9000	9000	9000	9000	628
596	20240327	093000	123863900	9000	9000	9000	9000	728
597	20240327	092900	117311900	9000	9000	9000	9000	615
598	20240327	092800	111776900	9030	8980	9030	8980	149
599	20240327	092700	110438830	8980	8980	8980	8980	100
600	20240327	092600	109540830	9000	9000	9030	9000	2317
601	20240327	092500	88687800	9040	9040	9040	9040	99
602	20240327	092400	87792840	9050	9050	9050	9050	1
603	20240327	092300	87783790	8980	9050	9050	8980	175
604	20240327	092200	86211590	9060	9060	9060	9060	0
605	20240327	092100	86211590	9060	9060	9060	9060	1
606	20240327	092000	86202530	8990	9060	9060	8990	85
607	20240327	091900	85438310	9000	9060	9060	9000	927
608	20240327	091800	77095150	9060	9000	9060	9000	962
609	20240327	091700	68437090	9060	9030	9060	9030	38
610	20240327	091600	68093800	8990	8990	8990	8990	0
611	20240327	091500	68093800	8990	9070	9070	8990	114
612	20240327	091400	67067340	9070	9070	9070	9070	0
613	20240327	091300	67067340	9070	9070	9070	9070	200
614	20240327	091200	65253340	9050	9070	9070	9050	301
615	20240327	091100	62529270	9050	9050	9050	9050	0
616	20240327	091000	62529270	9050	9020	9050	9020	100
617	20240327	090900	61625410	9040	9010	9050	9000	1145
618	20240327	090800	51318810	9070	9070	9070	9070	100
619	20240327	090700	50411810	9080	9080	9080	9080	0
620	20240327	090600	50411810	9080	9080	9080	9080	0
621	20240327	090500	50411810	9080	9070	9080	9070	255
622	20240327	090400	48096510	9080	9030	9080	9030	112
623	20240327	090300	47084960	9090	9090	9090	9090	90
624	20240327	090200	46266860	9090	9000	9090	9000	2571
625	20240327	090100	23102000	8990	8990	8990	8990	100
626	20240327	090000	22203000	9000	9000	9000	9000	2467