KissMeData/005960/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	184300	175118870	5030	5030	5030	5030	312
3	20240327	184200	175118870	5030	5030	5030	5030	0
4	20240327	184100	175118870	5030	5030	5030	5030	0
5	20240327	184000	175118870	5030	5030	5030	5030	0
6	20240327	183900	175118870	5030	5030	5030	5030	0
7	20240327	183800	175118870	5030	5030	5030	5030	0
8	20240327	183700	175118870	5030	5030	5030	5030	0
9	20240327	183600	175118870	5030	5030	5030	5030	0
10	20240327	183500	175118870	5030	5030	5030	5030	0
11	20240327	183400	175118870	5030	5030	5030	5030	0
12	20240327	183300	175118870	5030	5030	5030	5030	0
13	20240327	183200	175118870	5030	5030	5030	5030	0
14	20240327	183100	175118870	5030	5030	5030	5030	0
15	20240327	183000	175118870	5030	5030	5030	5030	0
16	20240327	182900	175118870	5030	5030	5030	5030	0
17	20240327	182800	175118870	5030	5030	5030	5030	0
18	20240327	182700	175118870	5030	5030	5030	5030	0
19	20240327	182600	175118870	5030	5030	5030	5030	0
20	20240327	182500	175118870	5030	5030	5030	5030	0
21	20240327	182400	175118870	5030	5030	5030	5030	0
22	20240327	182300	175118870	5030	5030	5030	5030	0
23	20240327	182200	175118870	5030	5030	5030	5030	0
24	20240327	182100	175118870	5030	5030	5030	5030	0
25	20240327	182000	175118870	5030	5030	5030	5030	0
26	20240327	181900	175118870	5030	5030	5030	5030	0
27	20240327	181800	175118870	5030	5030	5030	5030	0
28	20240327	181700	175118870	5030	5030	5030	5030	0
29	20240327	181600	175118870	5030	5030	5030	5030	0
30	20240327	181500	175118870	5030	5030	5030	5030	0
31	20240327	181400	175118870	5030	5030	5030	5030	0
32	20240327	181300	175118870	5030	5030	5030	5030	312
33	20240327	181200	175118870	5030	5030	5030	5030	0
34	20240327	181100	175118870	5030	5030	5030	5030	0
35	20240327	181000	175118870	5030	5030	5030	5030	0
36	20240327	180900	175118870	5030	5030	5030	5030	0
37	20240327	180800	175118870	5030	5030	5030	5030	0
38	20240327	180700	175118870	5030	5030	5030	5030	0
39	20240327	180600	175118870	5030	5030	5030	5030	0
40	20240327	180500	175118870	5030	5030	5030	5030	0
41	20240327	180400	175118870	5030	5030	5030	5030	0
42	20240327	180300	175118870	5030	5030	5030	5030	0
43	20240327	180200	175118870	5030	5030	5030	5030	0
44	20240327	180100	175118870	5030	5030	5030	5030	0
45	20240327	180000	175118870	5030	5030	5030	5030	0
46	20240327	175900	175118870	5030	5030	5030	5030	0
47	20240327	175800	175118870	5030	5030	5030	5030	0
48	20240327	175700	175118870	5030	5030	5030	5030	0
49	20240327	175600	175118870	5030	5030	5030	5030	0
50	20240327	175500	175118870	5030	5030	5030	5030	0
51	20240327	175400	175118870	5030	5030	5030	5030	0
52	20240327	175300	175118870	5030	5030	5030	5030	0
53	20240327	175200	175118870	5030	5030	5030	5030	0
54	20240327	175100	175118870	5030	5030	5030	5030	0
55	20240327	175000	175118870	5030	5030	5030	5030	0
56	20240327	174900	175118870	5030	5030	5030	5030	0
57	20240327	174800	175118870	5030	5030	5030	5030	0
58	20240327	174700	175118870	5030	5030	5030	5030	0
59	20240327	174600	175118870	5030	5030	5030	5030	0
60	20240327	174500	175118870	5030	5030	5030	5030	0
61	20240327	174400	175118870	5030	5030	5030	5030	0
62	20240327	174300	175118870	5030	5030	5030	5030	312
63	20240327	174200	175118870	5030	5030	5030	5030	0
64	20240327	174100	175118870	5030	5030	5030	5030	0
65	20240327	174000	175118870	5030	5030	5030	5030	0
66	20240327	173900	175118870	5030	5030	5030	5030	0
67	20240327	173800	175118870	5030	5030	5030	5030	0
68	20240327	173700	175118870	5030	5030	5030	5030	0
69	20240327	173600	175118870	5030	5030	5030	5030	0
70	20240327	173500	175118870	5030	5030	5030	5030	0
71	20240327	173400	175118870	5030	5030	5030	5030	0
72	20240327	173300	175118870	5030	5030	5030	5030	0
73	20240327	173200	175118870	5030	5030	5030	5030	0
74	20240327	173100	175118870	5030	5030	5030	5030	0
75	20240327	173000	175118870	5030	5030	5030	5030	0
76	20240327	172900	175118870	5030	5030	5030	5030	0
77	20240327	172800	175118870	5030	5030	5030	5030	0
78	20240327	172700	175118870	5030	5030	5030	5030	0
79	20240327	172600	175118870	5030	5030	5030	5030	0
80	20240327	172500	175118870	5030	5030	5030	5030	0
81	20240327	172400	175118870	5030	5030	5030	5030	0
82	20240327	172300	175118870	5030	5030	5030	5030	0
83	20240327	172200	175118870	5030	5030	5030	5030	0
84	20240327	172100	175118870	5030	5030	5030	5030	0
85	20240327	172000	175118870	5030	5030	5030	5030	0
86	20240327	171900	175118870	5030	5030	5030	5030	0
87	20240327	171800	175118870	5030	5030	5030	5030	0
88	20240327	171700	175118870	5030	5030	5030	5030	0
89	20240327	171600	175118870	5030	5030	5030	5030	0
90	20240327	171500	175118870	5030	5030	5030	5030	0
91	20240327	171400	175118870	5030	5030	5030	5030	0
92	20240327	171300	175118870	5030	5030	5030	5030	312
93	20240327	171200	175118870	5030	5030	5030	5030	0
94	20240327	171100	175118870	5030	5030	5030	5030	0
95	20240327	171000	175118870	5030	5030	5030	5030	0
96	20240327	170900	175118870	5030	5030	5030	5030	0
97	20240327	170800	175118870	5030	5030	5030	5030	0
98	20240327	170700	175118870	5030	5030	5030	5030	0
99	20240327	170600	175118870	5030	5030	5030	5030	0
100	20240327	170500	175118870	5030	5030	5030	5030	0
101	20240327	170400	175118870	5030	5030	5030	5030	0
102	20240327	170300	175118870	5030	5030	5030	5030	0
103	20240327	170200	175118870	5030	5030	5030	5030	0
104	20240327	170100	175118870	5030	5030	5030	5030	0
105	20240327	170000	175118870	5030	5030	5030	5030	0
106	20240327	165900	175118870	5030	5030	5030	5030	0
107	20240327	165800	175118870	5030	5030	5030	5030	0
108	20240327	165700	175118870	5030	5030	5030	5030	0
109	20240327	165600	175118870	5030	5030	5030	5030	0
110	20240327	165500	175118870	5030	5030	5030	5030	0
111	20240327	165400	175118870	5030	5030	5030	5030	0
112	20240327	165300	175118870	5030	5030	5030	5030	0
113	20240327	165200	175118870	5030	5030	5030	5030	0
114	20240327	165100	175118870	5030	5030	5030	5030	0
115	20240327	165000	175118870	5030	5030	5030	5030	0
116	20240327	164900	175118870	5030	5030	5030	5030	0
117	20240327	164800	175118870	5030	5030	5030	5030	0
118	20240327	164700	175118870	5030	5030	5030	5030	0
119	20240327	164600	175118870	5030	5030	5030	5030	0
120	20240327	164500	175118870	5030	5030	5030	5030	0
121	20240327	164400	175118870	5030	5030	5030	5030	0
122	20240327	164300	175118870	5030	5030	5030	5030	312
123	20240327	164200	175118870	5030	5030	5030	5030	0
124	20240327	164100	175118870	5030	5030	5030	5030	0
125	20240327	164000	175118870	5030	5030	5030	5030	0
126	20240327	163900	175118870	5030	5030	5030	5030	0
127	20240327	163800	175118870	5030	5030	5030	5030	0
128	20240327	163700	175118870	5030	5030	5030	5030	0
129	20240327	163600	175118870	5030	5030	5030	5030	0
130	20240327	163500	175118870	5030	5030	5030	5030	0
131	20240327	163400	175118870	5030	5030	5030	5030	0
132	20240327	163300	175118870	5030	5030	5030	5030	0
133	20240327	163200	175118870	5030	5030	5030	5030	0
134	20240327	163100	175118870	5030	5030	5030	5030	0
135	20240327	163000	175118870	5030	5030	5030	5030	0
136	20240327	162900	175118870	5030	5030	5030	5030	0
137	20240327	162800	175118870	5030	5030	5030	5030	0
138	20240327	162700	175118870	5030	5030	5030	5030	0
139	20240327	162600	175118870	5030	5030	5030	5030	0
140	20240327	162500	175118870	5030	5030	5030	5030	0
141	20240327	162400	175118870	5030	5030	5030	5030	0
142	20240327	162300	175118870	5030	5030	5030	5030	0
143	20240327	162200	175118870	5030	5030	5030	5030	0
144	20240327	162100	175118870	5030	5030	5030	5030	0
145	20240327	162000	175118870	5030	5030	5030	5030	0
146	20240327	161900	175118870	5030	5030	5030	5030	0
147	20240327	161800	175118870	5030	5030	5030	5030	0
148	20240327	161700	175118870	5030	5030	5030	5030	0
149	20240327	161600	175118870	5030	5030	5030	5030	0
150	20240327	161500	175118870	5030	5030	5030	5030	0
151	20240327	161400	175118870	5030	5030	5030	5030	0
152	20240327	161300	175118870	5030	5030	5030	5030	312
153	20240327	161200	175118870	5030	5030	5030	5030	0
154	20240327	161100	175118870	5030	5030	5030	5030	0
155	20240327	161000	175118870	5030	5030	5030	5030	0
156	20240327	160900	175118870	5030	5030	5030	5030	0
157	20240327	160800	175118870	5030	5030	5030	5030	0
158	20240327	160700	175118870	5030	5030	5030	5030	0
159	20240327	160600	175118870	5030	5030	5030	5030	0
160	20240327	160500	175118870	5030	5030	5030	5030	0
161	20240327	160400	175118870	5030	5030	5030	5030	0
162	20240327	160300	175118870	5030	5030	5030	5030	0
163	20240327	160200	175118870	5030	5030	5030	5030	0
164	20240327	160100	175118870	5030	5030	5030	5030	0
165	20240327	160000	175118870	5030	5030	5030	5030	0
166	20240327	155900	175118870	5030	5030	5030	5030	0
167	20240327	155800	175118870	5030	5030	5030	5030	0
168	20240327	155700	175118870	5030	5030	5030	5030	0
169	20240327	155600	175118870	5030	5030	5030	5030	0
170	20240327	155500	175118870	5030	5030	5030	5030	0
171	20240327	155400	175118870	5030	5030	5030	5030	0
172	20240327	155300	175118870	5030	5030	5030	5030	0
173	20240327	155200	175118870	5030	5030	5030	5030	0
174	20240327	155100	175118870	5030	5030	5030	5030	0
175	20240327	155000	175118870	5030	5030	5030	5030	0
176	20240327	154900	175118870	5030	5030	5030	5030	0
177	20240327	154800	175118870	5030	5030	5030	5030	0
178	20240327	154700	175118870	5030	5030	5030	5030	0
179	20240327	154600	175118870	5030	5030	5030	5030	0
180	20240327	154500	175118870	5030	5030	5030	5030	0
181	20240327	154400	175118870	5030	5030	5030	5030	0
182	20240327	154300	175118870	5030	5030	5030	5030	312
183	20240327	154200	175118870	5030	5030	5030	5030	0
184	20240327	154100	175118870	5030	5030	5030	5030	0
185	20240327	154000	175118870	5030	5030	5030	5030	0
186	20240327	153900	175118870	5030	5030	5030	5030	0
187	20240327	153800	175118870	5030	5030	5030	5030	0
188	20240327	153700	175118870	5030	5030	5030	5030	0
189	20240327	153600	175118870	5030	5030	5030	5030	0
190	20240327	153500	175118870	5030	5030	5030	5030	0
191	20240327	153400	175118870	5030	5030	5030	5030	0
192	20240327	153300	175118870	5030	5030	5030	5030	0
193	20240327	153200	175118870	5030	5030	5030	5030	0
194	20240327	153100	175118870	5030	5030	5030	5030	0
195	20240327	153000	175118870	5030	5030	5030	5030	312
196	20240327	152900	173549510	5030	5030	5030	5030	0
197	20240327	152800	173549510	5030	5030	5030	5030	0
198	20240327	152700	173549510	5030	5030	5030	5030	0
199	20240327	152600	173549510	5030	5030	5030	5030	0
200	20240327	152500	173549510	5030	5030	5030	5030	0
201	20240327	152400	173549510	5030	5030	5030	5030	0
202	20240327	152300	173549510	5030	5030	5030	5030	0
203	20240327	152200	173549510	5030	5030	5030	5030	0
204	20240327	152100	173549510	5030	5030	5030	5030	0
205	20240327	152000	173549510	5030	5030	5030	5030	0
206	20240327	151900	173549510	5030	5030	5030	5030	0
207	20240327	151800	173549510	5030	5020	5030	5000	12072
208	20240327	151700	113163040	5020	5020	5020	5020	17
209	20240327	151600	113077700	5030	5010	5030	5010	43
210	20240327	151500	112862000	5020	5020	5020	5020	372
211	20240327	151400	110994560	5020	5030	5030	5020	18
212	20240327	151300	110904090	5030	5040	5040	5030	844
213	20240327	151200	106650420	5040	5050	5050	5040	45
214	20240327	151100	106423240	5050	5050	5050	5050	10
215	20240327	151000	106372740	5040	5040	5040	5040	8
216	20240327	150900	106332420	5050	5050	5050	5050	0
217	20240327	150800	106332420	5050	5050	5050	5050	26
218	20240327	150700	106201120	5050	5050	5050	5050	0
219	20240327	150600	106201120	5050	5050	5050	5050	0
220	20240327	150500	106201120	5050	5050	5050	5050	1
221	20240327	150400	106196070	5050	5050	5050	5050	0
222	20240327	150300	106196070	5050	5050	5050	5050	7
223	20240327	150200	106160720	5050	5050	5050	5050	9
224	20240327	150100	106115270	5040	5040	5040	5040	0
225	20240327	150000	106115270	5040	5040	5040	5040	0
226	20240327	145900	106115270	5040	5040	5040	5040	0
227	20240327	145800	106115270	5040	5040	5040	5040	8
228	20240327	145700	106074950	5040	5040	5040	5040	0
229	20240327	145600	106074950	5040	5040	5040	5040	0
230	20240327	145500	106074950	5040	5040	5040	5040	0
231	20240327	145400	106074950	5040	5040	5040	5040	0
232	20240327	145300	106074950	5040	5050	5050	5040	1013
233	20240327	145200	100969300	5040	5040	5040	5040	0
234	20240327	145100	100969300	5040	5040	5040	5040	0
235	20240327	145000	100969300	5040	5040	5040	5040	0
236	20240327	144900	100969300	5040	5040	5040	5040	0
237	20240327	144800	100969300	5040	5040	5040	5040	1
238	20240327	144700	100964260	5030	5030	5030	5030	0
239	20240327	144600	100964260	5030	5030	5030	5030	0
240	20240327	144500	100964260	5030	5030	5030	5030	0
241	20240327	144400	100964260	5030	5030	5030	5030	0
242	20240327	144300	100964260	5030	5030	5030	5030	0
243	20240327	144200	100964260	5030	5030	5030	5030	0
244	20240327	144100	100964260	5030	5030	5030	5030	0
245	20240327	144000	100964260	5030	5030	5030	5030	0
246	20240327	143900	100964260	5030	5030	5030	5030	0
247	20240327	143800	100964260	5030	5030	5030	5030	0
248	20240327	143700	100964260	5030	5030	5030	5030	0
249	20240327	143600	100964260	5030	5030	5030	5030	0
250	20240327	143500	100964260	5030	5030	5030	5030	0
251	20240327	143400	100964260	5030	5030	5030	5030	0
252	20240327	143300	100964260	5030	5050	5050	5030	1007
253	20240327	143200	95898090	5050	5050	5050	5050	0
254	20240327	143100	95898090	5050	5050	5050	5050	0
255	20240327	143000	95898090	5050	5050	5050	5050	683
256	20240327	142900	92448940	5040	5040	5040	5040	0
257	20240327	142800	92448940	5040	5040	5040	5040	100
258	20240327	142700	91944940	5040	5040	5040	5040	0
259	20240327	142600	91944940	5040	5040	5040	5040	0
260	20240327	142500	91944940	5040	5040	5040	5040	0
261	20240327	142400	91944940	5040	5040	5040	5040	0
262	20240327	142300	91944940	5040	5040	5040	5040	0
263	20240327	142200	91944940	5040	5040	5040	5040	0
264	20240327	142100	91944940	5040	5040	5040	5040	0
265	20240327	142000	91944940	5040	5040	5040	5040	0
266	20240327	141900	91944940	5040	5040	5040	5040	0
267	20240327	141800	91944940	5040	5040	5040	5040	162
268	20240327	141700	91128460	5040	5040	5040	5040	0
269	20240327	141600	91128460	5040	5040	5040	5040	0
270	20240327	141500	91128460	5040	5040	5040	5040	0
271	20240327	141400	91128460	5040	5040	5040	5040	0
272	20240327	141300	91128460	5040	5040	5040	5040	34
273	20240327	141200	90957100	5040	5040	5040	5040	78
274	20240327	141100	90563980	5040	5040	5040	5040	9
275	20240327	141000	90518620	5040	5040	5040	5040	6
276	20240327	140900	90488380	5030	5030	5030	5030	7
277	20240327	140800	90453170	5040	5040	5040	5040	0
278	20240327	140700	90453170	5040	5040	5040	5040	0
279	20240327	140600	90453170	5040	5040	5040	5040	0
280	20240327	140500	90453170	5040	5040	5040	5040	19
281	20240327	140400	90357410	5030	5030	5030	5030	0
282	20240327	140300	90357410	5030	5030	5030	5030	0
283	20240327	140200	90357410	5030	5030	5030	5030	0
284	20240327	140100	90357410	5030	5030	5030	5030	0
285	20240327	140000	90357410	5030	5030	5030	5030	3759
286	20240327	135900	71449640	5030	5030	5030	5030	0
287	20240327	135800	71449640	5030	5030	5030	5030	0
288	20240327	135700	71449640	5030	5030	5030	5030	1
289	20240327	135600	71444610	5020	5020	5020	5020	0
290	20240327	135500	71444610	5020	5020	5020	5020	0
291	20240327	135400	71444610	5020	5020	5020	5020	0
292	20240327	135300	71444610	5020	5020	5020	5020	0
293	20240327	135200	71444610	5020	5020	5020	5020	0
294	20240327	135100	71444610	5020	5020	5020	5020	0
295	20240327	135000	71444610	5020	5020	5020	5020	0
296	20240327	134900	71444610	5020	5020	5020	5020	0
297	20240327	134800	71444610	5020	5020	5020	5020	0
298	20240327	134700	71444610	5020	5020	5020	5020	0
299	20240327	134600	71444610	5020	5020	5020	5020	0
300	20240327	134500	71444610	5020	5020	5020	5020	3
301	20240327	134400	71429550	5030	5030	5030	5030	0
302	20240327	134300	71429550	5030	5030	5030	5030	0
303	20240327	134200	71429550	5030	5030	5030	5030	0
304	20240327	134100	71429550	5030	5030	5030	5030	0
305	20240327	134000	71429550	5030	5030	5030	5030	5
306	20240327	133900	71404400	5030	5030	5030	5030	0
307	20240327	133800	71404400	5030	5030	5030	5030	0
308	20240327	133700	71404400	5030	5030	5030	5030	20
309	20240327	133600	71303800	5020	5020	5020	5020	0
310	20240327	133500	71303800	5020	5020	5020	5020	0
311	20240327	133400	71303800	5020	5020	5020	5020	262
312	20240327	133300	69988560	5020	5020	5020	5020	4
313	20240327	133200	69968480	5020	5020	5020	5020	34
314	20240327	133100	69797800	5020	5020	5020	5020	1
315	20240327	133000	69792780	5020	5020	5020	5020	0
316	20240327	132900	69792780	5020	5020	5020	5020	11
317	20240327	132800	69737560	5020	5020	5020	5020	20
318	20240327	132700	69637160	5020	5020	5020	5020	2
319	20240327	132600	69627120	5020	5020	5020	5020	0
320	20240327	132500	69627120	5020	5020	5020	5020	0
321	20240327	132400	69627120	5020	5020	5020	5020	0
322	20240327	132300	69627120	5020	5020	5020	5020	0
323	20240327	132200	69627120	5020	5020	5020	5020	15
324	20240327	132100	69551820	5020	5020	5020	5020	0
325	20240327	132000	69551820	5020	5020	5020	5020	25
326	20240327	131900	69426320	5020	5020	5020	5020	0
327	20240327	131800	69426320	5020	5020	5020	5020	100
328	20240327	131700	68924320	5020	5020	5020	5020	0
329	20240327	131600	68924320	5020	5020	5020	5020	0
330	20240327	131500	68924320	5020	5020	5020	5020	0
331	20240327	131400	68924320	5020	5020	5020	5020	0
332	20240327	131300	68924320	5020	5020	5020	5020	124
333	20240327	131200	68301840	5010	5010	5010	5010	510
334	20240327	131100	65746740	5020	5020	5020	5020	4
335	20240327	131000	65726660	5020	5020	5020	5020	34
336	20240327	130900	65555980	5010	5010	5010	5010	0
337	20240327	130800	65555980	5010	5010	5010	5010	42
338	20240327	130700	65345560	5020	5020	5020	5010	7
339	20240327	130600	65310430	5020	5020	5020	5020	20
340	20240327	130500	65210030	5020	5010	5020	5010	502
341	20240327	130400	62695000	5010	5010	5010	5010	0
342	20240327	130300	62695000	5010	5010	5010	5010	0
343	20240327	130200	62695000	5010	5010	5010	5010	500
344	20240327	130100	60190000	5020	5020	5020	5020	0
345	20240327	130000	60190000	5020	5020	5020	5020	0
346	20240327	125900	60190000	5020	5020	5020	5020	11
347	20240327	125800	60134780	5020	5020	5020	5020	0
348	20240327	125700	60134780	5020	5020	5020	5020	124
349	20240327	125600	59512300	5010	5010	5010	5010	0
350	20240327	125500	59512300	5010	5010	5010	5010	0
351	20240327	125400	59512300	5010	5010	5010	5010	0
352	20240327	125300	59512300	5010	5020	5020	5010	3
353	20240327	125200	59497250	5010	5010	5010	5010	336
354	20240327	125100	57813890	5020	5020	5020	5020	0
355	20240327	125000	57813890	5020	5020	5020	5020	2
356	20240327	124900	57803850	5020	5020	5020	5020	10
357	20240327	124800	57753650	5020	5020	5020	5020	20
358	20240327	124700	57653250	5020	5020	5020	5020	30
359	20240327	124600	57502650	5020	5020	5020	5020	100
360	20240327	124500	57000650	5010	5010	5010	5010	0
361	20240327	124400	57000650	5010	5030	5030	5010	900
362	20240327	124300	52484250	5030	5030	5030	5030	2
363	20240327	124200	52474190	5020	5020	5020	5020	0
364	20240327	124100	52474190	5020	5020	5020	5020	306
365	20240327	124000	50938070	5020	5020	5020	5020	150
366	20240327	123900	50185070	5020	5020	5020	5020	0
367	20240327	123800	50185070	5020	5020	5020	5020	0
368	20240327	123700	50185070	5020	5020	5020	5020	0
369	20240327	123600	50185070	5020	5020	5020	5020	0
370	20240327	123500	50185070	5020	5020	5020	5020	74
371	20240327	123400	49813590	5020	5020	5020	5020	26
372	20240327	123300	49683070	5030	5030	5030	5030	2001
373	20240327	123200	39618040	5030	5030	5030	5030	0
374	20240327	123100	39618040	5030	5030	5030	5030	0
375	20240327	123000	39618040	5030	5030	5030	5030	0
376	20240327	122900	39618040	5030	5020	5030	5020	409
377	20240327	122800	37560870	5010	5010	5010	5010	0
378	20240327	122700	37560870	5010	5010	5010	5010	41
379	20240327	122600	37355460	5020	5020	5020	5020	3
380	20240327	122500	37340400	5020	5020	5020	5020	0
381	20240327	122400	37340400	5020	5020	5020	5020	100
382	20240327	122300	36838400	5020	5020	5020	5020	252
383	20240327	122200	35573360	5030	5030	5030	5030	15
384	20240327	122100	35497910	5030	5030	5030	5030	0
385	20240327	122000	35497910	5030	5030	5030	5030	0
386	20240327	121900	35497910	5030	5030	5030	5030	5
387	20240327	121800	35472760	5030	5030	5030	5030	0
388	20240327	121700	35472760	5030	5030	5030	5030	0
389	20240327	121600	35472760	5030	5030	5030	5030	105
390	20240327	121500	34944610	5020	5020	5020	5020	30
391	20240327	121400	34794010	5020	5020	5020	5020	0
392	20240327	121300	34794010	5020	5020	5020	5020	0
393	20240327	121200	34794010	5020	5020	5020	5020	0
394	20240327	121100	34794010	5020	5020	5020	5020	0
395	20240327	121000	34794010	5020	5020	5020	5020	700
396	20240327	120900	31280010	5030	5030	5030	5030	0
397	20240327	120800	31280010	5030	5030	5030	5030	0
398	20240327	120700	31280010	5030	5030	5030	5030	25
399	20240327	120600	31154260	5020	5020	5020	5020	0
400	20240327	120500	31154260	5020	5020	5020	5020	1
401	20240327	120400	31149240	5020	5020	5020	5020	0
402	20240327	120300	31149240	5020	5020	5020	5020	0
403	20240327	120200	31149240	5020	5020	5020	5020	0
404	20240327	120100	31149240	5020	5020	5020	5020	0
405	20240327	120000	31149240	5020	5020	5020	5020	10
406	20240327	115900	31099040	5020	5020	5020	5020	292
407	20240327	115800	29633200	5020	5020	5020	5020	3
408	20240327	115700	29618140	5030	5030	5030	5030	0
409	20240327	115600	29618140	5030	5030	5030	5030	0
410	20240327	115500	29618140	5030	5030	5030	5030	0
411	20240327	115400	29618140	5030	5030	5030	5030	0
412	20240327	115300	29618140	5030	5030	5030	5030	0
413	20240327	115200	29618140	5030	5030	5030	5030	0
414	20240327	115100	29618140	5030	5030	5030	5030	0
415	20240327	115000	29618140	5030	5030	5030	5030	0
416	20240327	114900	29618140	5030	5030	5030	5030	0
417	20240327	114800	29618140	5030	5030	5030	5030	0
418	20240327	114700	29618140	5030	5030	5030	5030	0
419	20240327	114600	29618140	5030	5030	5030	5030	0
420	20240327	114500	29618140	5030	5030	5030	5030	0
421	20240327	114400	29618140	5030	5030	5030	5030	1
422	20240327	114300	29613110	5030	5030	5030	5030	730
423	20240327	114200	25941210	5030	5030	5030	5030	0
424	20240327	114100	25941210	5030	5030	5030	5030	0
425	20240327	114000	25941210	5030	5030	5030	5030	105
426	20240327	113900	25413060	5030	5030	5030	5030	0
427	20240327	113800	25413060	5030	5030	5030	5030	0
428	20240327	113700	25413060	5030	5030	5030	5030	0
429	20240327	113600	25413060	5030	5020	5030	5020	12
430	20240327	113500	25352800	5020	5020	5020	5020	0
431	20240327	113400	25352800	5020	5020	5020	5020	68
432	20240327	113300	25011440	5020	5020	5020	5020	0
433	20240327	113200	25011440	5020	5020	5020	5020	2
434	20240327	113100	25001400	5010	5010	5010	5010	0
435	20240327	113000	25001400	5010	5010	5010	5010	0
436	20240327	112900	25001400	5010	5010	5010	5010	0
437	20240327	112800	25001400	5010	5010	5010	5010	176
438	20240327	112700	24119640	5020	5020	5020	5020	0
439	20240327	112600	24119640	5020	5020	5020	5020	0
440	20240327	112500	24119640	5020	5020	5020	5020	0
441	20240327	112400	24119640	5020	5020	5020	5020	123
442	20240327	112300	23502180	5030	5030	5030	5030	107
443	20240327	112200	22963970	5030	5030	5030	5030	1
444	20240327	112100	22958940	5030	5030	5030	5030	0
445	20240327	112000	22958940	5030	5030	5030	5030	2
446	20240327	111900	22948880	5030	5030	5030	5030	100
447	20240327	111800	22445880	5020	5020	5020	5020	0
448	20240327	111700	22445880	5020	5020	5020	5020	30
449	20240327	111600	22295280	5020	5020	5020	5020	0
450	20240327	111500	22295280	5020	5020	5020	5020	0
451	20240327	111400	22295280	5020	5020	5020	5020	105
452	20240327	111300	21768180	5020	5020	5020	5020	0
453	20240327	111200	21768180	5020	5020	5020	5020	340
454	20240327	111100	20061380	5020	5020	5020	5020	0
455	20240327	111000	20061380	5020	5020	5020	5020	160
456	20240327	110900	19258180	5020	5020	5020	5020	40
457	20240327	110800	19057380	5030	5030	5030	5030	0
458	20240327	110700	19057380	5030	5030	5030	5030	0
459	20240327	110600	19057380	5030	5030	5030	5030	5
460	20240327	110500	19032230	5030	5030	5030	5030	0
461	20240327	110400	19032230	5030	5030	5030	5030	2
462	20240327	110300	19022170	5030	5030	5030	5030	0
463	20240327	110200	19022170	5030	5030	5030	5030	20
464	20240327	110100	18921570	5030	5030	5030	5030	0
465	20240327	110000	18921570	5030	5030	5030	5030	210
466	20240327	105900	17865270	5040	5040	5040	5040	1
467	20240327	105800	17860230	5040	5040	5040	5040	2
468	20240327	105700	17850150	5050	5050	5050	5050	0
469	20240327	105600	17850150	5050	5050	5050	5050	0
470	20240327	105500	17850150	5050	5050	5050	5050	0
471	20240327	105400	17850150	5050	5050	5050	5050	0
472	20240327	105300	17850150	5050	5050	5050	5050	0
473	20240327	105200	17850150	5050	5050	5050	5050	19
474	20240327	105100	17754200	5020	5020	5020	5020	0
475	20240327	105000	17754200	5020	5020	5020	5020	2
476	20240327	104900	17744160	5050	5050	5050	5050	0
477	20240327	104800	17744160	5050	5050	5050	5050	1
478	20240327	104700	17739110	5020	5020	5020	5020	0
479	20240327	104600	17739110	5020	5020	5020	5020	0
480	20240327	104500	17739110	5020	5020	5020	5020	0
481	20240327	104400	17739110	5020	5030	5030	5020	100
482	20240327	104300	17236930	5020	5020	5020	5020	0
483	20240327	104200	17236930	5020	5020	5020	5020	0
484	20240327	104100	17236930	5020	5020	5020	5020	0
485	20240327	104000	17236930	5020	5020	5020	5020	0
486	20240327	103900	17236930	5020	5020	5020	5020	0
487	20240327	103800	17236930	5020	5020	5020	5020	36
488	20240327	103700	17056210	5020	5020	5020	5020	0
489	20240327	103600	17056210	5020	5020	5020	5020	0
490	20240327	103500	17056210	5020	5020	5020	5020	0
491	20240327	103400	17056210	5020	5020	5020	5020	0
492	20240327	103300	17056210	5020	5020	5020	5020	64
493	20240327	103200	16734930	5020	5020	5020	5020	0
494	20240327	103100	16734930	5020	5020	5020	5020	0
495	20240327	103000	16734930	5020	5020	5020	5020	0
496	20240327	102900	16734930	5020	5020	5020	5020	0
497	20240327	102800	16734930	5020	5020	5020	5020	1
498	20240327	102700	16729910	5020	5020	5020	5020	0
499	20240327	102600	16729910	5020	5020	5020	5020	0
500	20240327	102500	16729910	5020	5020	5020	5020	0
501	20240327	102400	16729910	5020	5020	5020	5020	0
502	20240327	102300	16729910	5020	5020	5020	5020	22
503	20240327	102200	16619470	5020	5020	5020	5020	0
504	20240327	102100	16619470	5020	5020	5020	5020	0
505	20240327	102000	16619470	5020	5040	5040	5020	147
506	20240327	101900	15880670	5040	5040	5040	5040	0
507	20240327	101800	15880670	5040	5040	5040	5040	0
508	20240327	101700	15880670	5040	5040	5040	5040	0
509	20240327	101600	15880670	5040	5040	5040	5040	0
510	20240327	101500	15880670	5040	5040	5040	5040	0
511	20240327	101400	15880670	5040	5040	5040	5040	0
512	20240327	101300	15880670	5040	5040	5040	5040	2
513	20240327	101200	15870590	5020	5020	5020	5020	5
514	20240327	101100	15845490	5020	5020	5020	5020	0
515	20240327	101000	15845490	5020	5020	5020	5020	0
516	20240327	100900	15845490	5020	5020	5020	5020	13
517	20240327	100800	15780230	5010	5010	5010	5010	0
518	20240327	100700	15780230	5010	5010	5010	5010	0
519	20240327	100600	15780230	5010	5010	5010	5010	0
520	20240327	100500	15780230	5010	5030	5030	5010	444
521	20240327	100400	13550830	5040	5030	5040	5030	15
522	20240327	100300	13475340	5030	5030	5030	5030	0
523	20240327	100200	13475340	5030	5030	5030	5030	2
524	20240327	100100	13465280	5030	5030	5030	5030	0
525	20240327	100000	13465280	5030	5030	5030	5030	0
526	20240327	095900	13465280	5030	5030	5030	5030	2
527	20240327	095800	13455220	5020	5020	5020	5020	0
528	20240327	095700	13455220	5020	5020	5020	5020	0
529	20240327	095600	13455220	5020	5030	5030	5010	604
530	20240327	095500	10423110	5030	5030	5030	5030	0
531	20240327	095400	10423110	5030	5030	5030	5030	0
532	20240327	095300	10423110	5030	5030	5030	5030	0
533	20240327	095200	10423110	5030	5030	5030	5030	0
534	20240327	095100	10423110	5030	5030	5030	5030	0
535	20240327	095000	10423110	5030	5030	5030	5030	0
536	20240327	094900	10423110	5030	5030	5030	5030	445
537	20240327	094800	8184760	5030	5030	5030	5030	0
538	20240327	094700	8184760	5030	5030	5030	5030	10
539	20240327	094600	8134460	5030	5030	5030	5020	302
540	20240327	094500	6618400	5030	5030	5030	5030	1
541	20240327	094400	6613370	5020	5020	5020	5020	0
542	20240327	094300	6613370	5020	5020	5020	5020	0
543	20240327	094200	6613370	5020	5020	5020	5020	11
544	20240327	094100	6558150	5020	5020	5020	5020	200
545	20240327	094000	5554150	5020	5020	5020	5020	200
546	20240327	093900	4550150	5030	5030	5030	5030	1
547	20240327	093800	4545120	5030	5030	5030	5030	2
548	20240327	093700	4535060	5030	5030	5030	5030	1
549	20240327	093600	4530030	5030	5030	5030	5030	38
550	20240327	093500	4338890	5030	5030	5030	5030	0
551	20240327	093400	4338890	5030	5030	5030	5030	28
552	20240327	093300	4198050	5050	5050	5050	5050	31
553	20240327	093200	4041500	5050	5050	5050	5050	0
554	20240327	093100	4041500	5050	5050	5050	5050	0
555	20240327	093000	4041500	5050	5050	5050	5050	0
556	20240327	092900	4041500	5050	5050	5050	5050	0
557	20240327	092800	4041500	5050	5050	5050	5050	0
558	20240327	092700	4041500	5050	5050	5050	5050	1
559	20240327	092600	4036450	5050	5050	5050	5050	0
560	20240327	092500	4036450	5050	5050	5050	5050	0
561	20240327	092400	4036450	5050	5050	5050	5050	0
562	20240327	092300	4036450	5050	5050	5050	5050	0
563	20240327	092200	4036450	5050	5050	5050	5050	3
564	20240327	092100	4021300	5050	5050	5050	5050	0
565	20240327	092000	4021300	5050	5050	5050	5050	12
566	20240327	091900	3960700	5060	5060	5060	5060	0
567	20240327	091800	3960700	5060	5060	5060	5060	12
568	20240327	091700	3899980	5060	5060	5060	5060	2
569	20240327	091600	3889860	5020	5050	5050	5020	259
570	20240327	091500	2588250	5060	5060	5060	5060	0
571	20240327	091400	2588250	5060	5060	5060	5060	3
572	20240327	091300	2573070	5060	5060	5060	5060	0
573	20240327	091200	2573070	5060	5060	5060	5060	0
574	20240327	091100	2573070	5060	5060	5060	5060	0
575	20240327	091000	2573070	5060	5060	5060	5060	0
576	20240327	090900	2573070	5060	5060	5060	5060	3
577	20240327	090800	2557890	5060	5060	5060	5060	0
578	20240327	090700	2557890	5060	5060	5060	5060	0
579	20240327	090600	2557890	5060	5060	5060	5060	0
580	20240327	090500	2557890	5060	5060	5060	5060	0
581	20240327	090400	2557890	5060	5060	5060	5060	0
582	20240327	090300	2557890	5060	5060	5060	5060	87
583	20240327	090200	2117670	5070	5070	5070	5070	0
584	20240327	090100	2117670	5070	5070	5070	5070	1
585	20240327	090000	2112600	5030	5030	5030	5030	420