KissMeData/084670/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	193600	20085890	11860	11860	11860	11860	31
3	20240327	193500	20085890	11860	11860	11860	11860	0
4	20240327	193400	20085890	11860	11860	11860	11860	0
5	20240327	193300	20085890	11860	11860	11860	11860	0
6	20240327	193200	20085890	11860	11860	11860	11860	0
7	20240327	193100	20085890	11860	11860	11860	11860	0
8	20240327	193000	20085890	11860	11860	11860	11860	0
9	20240327	192900	20085890	11860	11860	11860	11860	0
10	20240327	192800	20085890	11860	11860	11860	11860	0
11	20240327	192700	20085890	11860	11860	11860	11860	0
12	20240327	192600	20085890	11860	11860	11860	11860	0
13	20240327	192500	20085890	11860	11860	11860	11860	0
14	20240327	192400	20085890	11860	11860	11860	11860	0
15	20240327	192300	20085890	11860	11860	11860	11860	0
16	20240327	192200	20085890	11860	11860	11860	11860	0
17	20240327	192100	20085890	11860	11860	11860	11860	0
18	20240327	192000	20085890	11860	11860	11860	11860	0
19	20240327	191900	20085890	11860	11860	11860	11860	0
20	20240327	191800	20085890	11860	11860	11860	11860	0
21	20240327	191700	20085890	11860	11860	11860	11860	0
22	20240327	191600	20085890	11860	11860	11860	11860	0
23	20240327	191500	20085890	11860	11860	11860	11860	0
24	20240327	191400	20085890	11860	11860	11860	11860	0
25	20240327	191300	20085890	11860	11860	11860	11860	0
26	20240327	191200	20085890	11860	11860	11860	11860	0
27	20240327	191100	20085890	11860	11860	11860	11860	0
28	20240327	191000	20085890	11860	11860	11860	11860	0
29	20240327	190900	20085890	11860	11860	11860	11860	0
30	20240327	190800	20085890	11860	11860	11860	11860	0
31	20240327	190700	20085890	11860	11860	11860	11860	0
32	20240327	190600	20085890	11860	11860	11860	11860	31
33	20240327	190500	20085890	11860	11860	11860	11860	0
34	20240327	190400	20085890	11860	11860	11860	11860	0
35	20240327	190300	20085890	11860	11860	11860	11860	0
36	20240327	190200	20085890	11860	11860	11860	11860	0
37	20240327	190100	20085890	11860	11860	11860	11860	0
38	20240327	190000	20085890	11860	11860	11860	11860	0
39	20240327	185900	20085890	11860	11860	11860	11860	0
40	20240327	185800	20085890	11860	11860	11860	11860	0
41	20240327	185700	20085890	11860	11860	11860	11860	0
42	20240327	185600	20085890	11860	11860	11860	11860	0
43	20240327	185500	20085890	11860	11860	11860	11860	0
44	20240327	185400	20085890	11860	11860	11860	11860	0
45	20240327	185300	20085890	11860	11860	11860	11860	0
46	20240327	185200	20085890	11860	11860	11860	11860	0
47	20240327	185100	20085890	11860	11860	11860	11860	0
48	20240327	185000	20085890	11860	11860	11860	11860	0
49	20240327	184900	20085890	11860	11860	11860	11860	0
50	20240327	184800	20085890	11860	11860	11860	11860	0
51	20240327	184700	20085890	11860	11860	11860	11860	0
52	20240327	184600	20085890	11860	11860	11860	11860	0
53	20240327	184500	20085890	11860	11860	11860	11860	0
54	20240327	184400	20085890	11860	11860	11860	11860	0
55	20240327	184300	20085890	11860	11860	11860	11860	0
56	20240327	184200	20085890	11860	11860	11860	11860	0
57	20240327	184100	20085890	11860	11860	11860	11860	0
58	20240327	184000	20085890	11860	11860	11860	11860	0
59	20240327	183900	20085890	11860	11860	11860	11860	0
60	20240327	183800	20085890	11860	11860	11860	11860	0
61	20240327	183700	20085890	11860	11860	11860	11860	0
62	20240327	183600	20085890	11860	11860	11860	11860	31
63	20240327	183500	20085890	11860	11860	11860	11860	0
64	20240327	183400	20085890	11860	11860	11860	11860	0
65	20240327	183300	20085890	11860	11860	11860	11860	0
66	20240327	183200	20085890	11860	11860	11860	11860	0
67	20240327	183100	20085890	11860	11860	11860	11860	0
68	20240327	183000	20085890	11860	11860	11860	11860	0
69	20240327	182900	20085890	11860	11860	11860	11860	0
70	20240327	182800	20085890	11860	11860	11860	11860	0
71	20240327	182700	20085890	11860	11860	11860	11860	0
72	20240327	182600	20085890	11860	11860	11860	11860	0
73	20240327	182500	20085890	11860	11860	11860	11860	0
74	20240327	182400	20085890	11860	11860	11860	11860	0
75	20240327	182300	20085890	11860	11860	11860	11860	0
76	20240327	182200	20085890	11860	11860	11860	11860	0
77	20240327	182100	20085890	11860	11860	11860	11860	0
78	20240327	182000	20085890	11860	11860	11860	11860	0
79	20240327	181900	20085890	11860	11860	11860	11860	0
80	20240327	181800	20085890	11860	11860	11860	11860	0
81	20240327	181700	20085890	11860	11860	11860	11860	0
82	20240327	181600	20085890	11860	11860	11860	11860	0
83	20240327	181500	20085890	11860	11860	11860	11860	0
84	20240327	181400	20085890	11860	11860	11860	11860	0
85	20240327	181300	20085890	11860	11860	11860	11860	0
86	20240327	181200	20085890	11860	11860	11860	11860	0
87	20240327	181100	20085890	11860	11860	11860	11860	0
88	20240327	181000	20085890	11860	11860	11860	11860	0
89	20240327	180900	20085890	11860	11860	11860	11860	0
90	20240327	180800	20085890	11860	11860	11860	11860	0
91	20240327	180700	20085890	11860	11860	11860	11860	0
92	20240327	180600	20085890	11860	11860	11860	11860	31
93	20240327	180500	20085890	11860	11860	11860	11860	0
94	20240327	180400	20085890	11860	11860	11860	11860	0
95	20240327	180300	20085890	11860	11860	11860	11860	0
96	20240327	180200	20085890	11860	11860	11860	11860	0
97	20240327	180100	20085890	11860	11860	11860	11860	0
98	20240327	180000	20085890	11860	11860	11860	11860	0
99	20240327	175900	20085890	11860	11860	11860	11860	0
100	20240327	175800	20085890	11860	11860	11860	11860	0
101	20240327	175700	20085890	11860	11860	11860	11860	0
102	20240327	175600	20085890	11860	11860	11860	11860	0
103	20240327	175500	20085890	11860	11860	11860	11860	0
104	20240327	175400	20085890	11860	11860	11860	11860	0
105	20240327	175300	20085890	11860	11860	11860	11860	0
106	20240327	175200	20085890	11860	11860	11860	11860	0
107	20240327	175100	20085890	11860	11860	11860	11860	0
108	20240327	175000	20085890	11860	11860	11860	11860	0
109	20240327	174900	20085890	11860	11860	11860	11860	0
110	20240327	174800	20085890	11860	11860	11860	11860	0
111	20240327	174700	20085890	11860	11860	11860	11860	0
112	20240327	174600	20085890	11860	11860	11860	11860	0
113	20240327	174500	20085890	11860	11860	11860	11860	0
114	20240327	174400	20085890	11860	11860	11860	11860	0
115	20240327	174300	20085890	11860	11860	11860	11860	0
116	20240327	174200	20085890	11860	11860	11860	11860	0
117	20240327	174100	20085890	11860	11860	11860	11860	0
118	20240327	174000	20085890	11860	11860	11860	11860	0
119	20240327	173900	20085890	11860	11860	11860	11860	0
120	20240327	173800	20085890	11860	11860	11860	11860	0
121	20240327	173700	20085890	11860	11860	11860	11860	0
122	20240327	173600	20085890	11860	11860	11860	11860	31
123	20240327	173500	20085890	11860	11860	11860	11860	0
124	20240327	173400	20085890	11860	11860	11860	11860	0
125	20240327	173300	20085890	11860	11860	11860	11860	0
126	20240327	173200	20085890	11860	11860	11860	11860	0
127	20240327	173100	20085890	11860	11860	11860	11860	0
128	20240327	173000	20085890	11860	11860	11860	11860	0
129	20240327	172900	20085890	11860	11860	11860	11860	0
130	20240327	172800	20085890	11860	11860	11860	11860	0
131	20240327	172700	20085890	11860	11860	11860	11860	0
132	20240327	172600	20085890	11860	11860	11860	11860	0
133	20240327	172500	20085890	11860	11860	11860	11860	0
134	20240327	172400	20085890	11860	11860	11860	11860	0
135	20240327	172300	20085890	11860	11860	11860	11860	0
136	20240327	172200	20085890	11860	11860	11860	11860	0
137	20240327	172100	20085890	11860	11860	11860	11860	0
138	20240327	172000	20085890	11860	11860	11860	11860	0
139	20240327	171900	20085890	11860	11860	11860	11860	0
140	20240327	171800	20085890	11860	11860	11860	11860	0
141	20240327	171700	20085890	11860	11860	11860	11860	0
142	20240327	171600	20085890	11860	11860	11860	11860	0
143	20240327	171500	20085890	11860	11860	11860	11860	0
144	20240327	171400	20085890	11860	11860	11860	11860	0
145	20240327	171300	20085890	11860	11860	11860	11860	0
146	20240327	171200	20085890	11860	11860	11860	11860	0
147	20240327	171100	20085890	11860	11860	11860	11860	0
148	20240327	171000	20085890	11860	11860	11860	11860	0
149	20240327	170900	20085890	11860	11860	11860	11860	0
150	20240327	170800	20085890	11860	11860	11860	11860	0
151	20240327	170700	20085890	11860	11860	11860	11860	0
152	20240327	170600	20085890	11860	11860	11860	11860	31
153	20240327	170500	20085890	11860	11860	11860	11860	0
154	20240327	170400	20085890	11860	11860	11860	11860	0
155	20240327	170300	20085890	11860	11860	11860	11860	0
156	20240327	170200	20085890	11860	11860	11860	11860	0
157	20240327	170100	20085890	11860	11860	11860	11860	0
158	20240327	170000	20085890	11860	11860	11860	11860	0
159	20240327	165900	20085890	11860	11860	11860	11860	0
160	20240327	165800	20085890	11860	11860	11860	11860	0
161	20240327	165700	20085890	11860	11860	11860	11860	0
162	20240327	165600	20085890	11860	11860	11860	11860	0
163	20240327	165500	20085890	11860	11860	11860	11860	0
164	20240327	165400	20085890	11860	11860	11860	11860	0
165	20240327	165300	20085890	11860	11860	11860	11860	0
166	20240327	165200	20085890	11860	11860	11860	11860	0
167	20240327	165100	20085890	11860	11860	11860	11860	0
168	20240327	165000	20085890	11860	11860	11860	11860	0
169	20240327	164900	20085890	11860	11860	11860	11860	0
170	20240327	164800	20085890	11860	11860	11860	11860	0
171	20240327	164700	20085890	11860	11860	11860	11860	0
172	20240327	164600	20085890	11860	11860	11860	11860	0
173	20240327	164500	20085890	11860	11860	11860	11860	0
174	20240327	164400	20085890	11860	11860	11860	11860	0
175	20240327	164300	20085890	11860	11860	11860	11860	0
176	20240327	164200	20085890	11860	11860	11860	11860	0
177	20240327	164100	20085890	11860	11860	11860	11860	0
178	20240327	164000	20085890	11860	11860	11860	11860	0
179	20240327	163900	20085890	11860	11860	11860	11860	0
180	20240327	163800	20085890	11860	11860	11860	11860	0
181	20240327	163700	20085890	11860	11860	11860	11860	0
182	20240327	163600	20085890	11860	11860	11860	11860	31
183	20240327	163500	20085890	11860	11860	11860	11860	0
184	20240327	163400	20085890	11860	11860	11860	11860	0
185	20240327	163300	20085890	11860	11860	11860	11860	0
186	20240327	163200	20085890	11860	11860	11860	11860	0
187	20240327	163100	20085890	11860	11860	11860	11860	0
188	20240327	163000	20085890	11860	11860	11860	11860	0
189	20240327	162900	20085890	11860	11860	11860	11860	0
190	20240327	162800	20085890	11860	11860	11860	11860	0
191	20240327	162700	20085890	11860	11860	11860	11860	0
192	20240327	162600	20085890	11860	11860	11860	11860	0
193	20240327	162500	20085890	11860	11860	11860	11860	0
194	20240327	162400	20085890	11860	11860	11860	11860	0
195	20240327	162300	20085890	11860	11860	11860	11860	0
196	20240327	162200	20085890	11860	11860	11860	11860	0
197	20240327	162100	20085890	11860	11860	11860	11860	0
198	20240327	162000	20085890	11860	11860	11860	11860	0
199	20240327	161900	20085890	11860	11860	11860	11860	0
200	20240327	161800	20085890	11860	11860	11860	11860	0
201	20240327	161700	20085890	11860	11860	11860	11860	0
202	20240327	161600	20085890	11860	11860	11860	11860	0
203	20240327	161500	20085890	11860	11860	11860	11860	0
204	20240327	161400	20085890	11860	11860	11860	11860	0
205	20240327	161300	20085890	11860	11860	11860	11860	0
206	20240327	161200	20085890	11860	11860	11860	11860	0
207	20240327	161100	20085890	11860	11860	11860	11860	0
208	20240327	161000	20085890	11860	11860	11860	11860	0
209	20240327	160900	20085890	11860	11860	11860	11860	0
210	20240327	160800	20085890	11860	11860	11860	11860	0
211	20240327	160700	20085890	11860	11860	11860	11860	0
212	20240327	160600	20085890	11860	11860	11860	11860	31
213	20240327	160500	20085890	11860	11860	11860	11860	0
214	20240327	160400	20085890	11860	11860	11860	11860	0
215	20240327	160300	20085890	11860	11860	11860	11860	0
216	20240327	160200	20085890	11860	11860	11860	11860	0
217	20240327	160100	20085890	11860	11860	11860	11860	0
218	20240327	160000	20085890	11860	11860	11860	11860	0
219	20240327	155900	20085890	11860	11860	11860	11860	0
220	20240327	155800	20085890	11860	11860	11860	11860	0
221	20240327	155700	20085890	11860	11860	11860	11860	0
222	20240327	155600	20085890	11860	11860	11860	11860	0
223	20240327	155500	20085890	11860	11860	11860	11860	0
224	20240327	155400	20085890	11860	11860	11860	11860	0
225	20240327	155300	20085890	11860	11860	11860	11860	0
226	20240327	155200	20085890	11860	11860	11860	11860	0
227	20240327	155100	20085890	11860	11860	11860	11860	0
228	20240327	155000	20085890	11860	11860	11860	11860	0
229	20240327	154900	20085890	11860	11860	11860	11860	0
230	20240327	154800	20085890	11860	11860	11860	11860	0
231	20240327	154700	20085890	11860	11860	11860	11860	0
232	20240327	154600	20085890	11860	11860	11860	11860	0
233	20240327	154500	20085890	11860	11860	11860	11860	0
234	20240327	154400	20085890	11860	11860	11860	11860	0
235	20240327	154300	20085890	11860	11860	11860	11860	0
236	20240327	154200	20085890	11860	11860	11860	11860	0
237	20240327	154100	20085890	11860	11860	11860	11860	0
238	20240327	154000	20085890	11860	11860	11860	11860	0
239	20240327	153900	20085890	11860	11860	11860	11860	0
240	20240327	153800	20085890	11860	11860	11860	11860	0
241	20240327	153700	20085890	11860	11860	11860	11860	0
242	20240327	153600	20085890	11860	11860	11860	11860	31
243	20240327	153500	20085890	11860	11860	11860	11860	0
244	20240327	153400	20085890	11860	11860	11860	11860	0
245	20240327	153300	20085890	11860	11860	11860	11860	0
246	20240327	153200	20085890	11860	11860	11860	11860	0
247	20240327	153100	20085890	11860	11860	11860	11860	0
248	20240327	153000	20085890	11860	11860	11860	11860	0
249	20240327	152900	20085890	11860	11860	11860	11860	0
250	20240327	152800	20085890	11860	11860	11860	11860	0
251	20240327	152700	20085890	11860	11860	11860	11860	0
252	20240327	152600	20085890	11860	11860	11860	11860	0
253	20240327	152500	20085890	11860	11860	11860	11860	0
254	20240327	152400	20085890	11860	11860	11860	11860	0
255	20240327	152300	20085890	11860	11860	11860	11860	0
256	20240327	152200	20085890	11860	11860	11860	11860	0
257	20240327	152100	20085890	11860	11860	11860	11860	0
258	20240327	152000	20085890	11860	11860	11860	11860	0
259	20240327	151900	20085890	11860	11860	11860	11860	0
260	20240327	151800	20085890	11860	11860	11860	11860	0
261	20240327	151700	20085890	11860	11860	11860	11860	0
262	20240327	151600	20085890	11860	11860	11860	11860	0
263	20240327	151500	20085890	11860	11860	11860	11860	0
264	20240327	151400	20085890	11860	11860	11860	11860	0
265	20240327	151300	20085890	11860	11860	11860	11860	0
266	20240327	151200	20085890	11860	11860	11860	11860	0
267	20240327	151100	20085890	11860	11860	11860	11860	0
268	20240327	151000	20085890	11860	11860	11860	11860	0
269	20240327	150900	20085890	11860	11860	11860	11860	0
270	20240327	150800	20085890	11860	11860	11860	11860	0
271	20240327	150700	20085890	11860	11860	11860	11860	0
272	20240327	150600	20085890	11860	11860	11860	11860	0
273	20240327	150500	20085890	11860	11860	11860	11860	0
274	20240327	150400	20085890	11860	11860	11860	11860	0
275	20240327	150300	20085890	11860	11860	11860	11860	0
276	20240327	150200	20085890	11860	11860	11860	11860	0
277	20240327	150100	20085890	11860	11860	11860	11860	0
278	20240327	150000	20085890	11860	11860	11860	11860	0
279	20240327	145900	20085890	11860	11860	11860	11860	0
280	20240327	145800	20085890	11860	11860	11860	11860	0
281	20240327	145700	20085890	11860	11860	11860	11860	0
282	20240327	145600	20085890	11860	11860	11860	11860	0
283	20240327	145500	20085890	11860	11860	11860	11860	0
284	20240327	145400	20085890	11860	11860	11860	11860	0
285	20240327	145300	20085890	11860	11860	11860	11860	0
286	20240327	145200	20085890	11860	11860	11860	11860	0
287	20240327	145100	20085890	11860	11860	11860	11860	0
288	20240327	145000	20085890	11860	11860	11860	11860	0
289	20240327	144900	20085890	11860	11860	11860	11860	0
290	20240327	144800	20085890	11860	11860	11860	11860	0
291	20240327	144700	20085890	11860	11860	11860	11860	0
292	20240327	144600	20085890	11860	11860	11860	11860	0
293	20240327	144500	20085890	11860	11860	11860	11860	0
294	20240327	144400	20085890	11860	11860	11860	11860	0
295	20240327	144300	20085890	11860	11860	11860	11860	0
296	20240327	144200	20085890	11860	11860	11860	11860	0
297	20240327	144100	20085890	11860	11860	11860	11860	0
298	20240327	144000	20085890	11860	11860	11860	11860	0
299	20240327	143900	20085890	11860	11860	11860	11860	0
300	20240327	143800	20085890	11860	11860	11860	11860	0
301	20240327	143700	20085890	11860	11860	11860	11860	0
302	20240327	143600	20085890	11860	11860	11860	11860	0
303	20240327	143500	20085890	11860	11860	11860	11860	31
304	20240327	143400	19718230	11860	11860	11860	11860	0
305	20240327	143300	19718230	11860	11860	11860	11860	0
306	20240327	143200	19718230	11860	11860	11860	11860	0
307	20240327	143100	19718230	11860	11860	11860	11860	0
308	20240327	143000	19718230	11860	11860	11860	11860	0
309	20240327	142900	19718230	11860	11860	11860	11860	0
310	20240327	142800	19718230	11860	11860	11860	11860	0
311	20240327	142700	19718230	11860	11860	11860	11860	0
312	20240327	142600	19718230	11860	11860	11860	11860	0
313	20240327	142500	19718230	11860	11860	11860	11860	0
314	20240327	142400	19718230	11860	11860	11860	11860	0
315	20240327	142300	19718230	11860	11860	11860	11860	0
316	20240327	142200	19718230	11860	11860	11860	11860	0
317	20240327	142100	19718230	11860	11860	11860	11860	0
318	20240327	142000	19718230	11860	11860	11860	11860	0
319	20240327	141900	19718230	11860	11860	11860	11860	0
320	20240327	141800	19718230	11860	11860	11860	11860	0
321	20240327	141700	19718230	11860	11860	11860	11860	0
322	20240327	141600	19718230	11860	11860	11860	11860	0
323	20240327	141500	19718230	11860	11860	11860	11860	44
324	20240327	141400	19196390	11860	11860	11860	11860	0
325	20240327	141300	19196390	11860	11860	11860	11860	2
326	20240327	141200	19172670	11860	11860	11860	11860	0
327	20240327	141100	19172670	11860	11860	11860	11860	0
328	20240327	141000	19172670	11860	11860	11860	11860	0
329	20240327	140900	19172670	11860	11860	11860	11860	0
330	20240327	140800	19172670	11860	11860	11860	11860	0
331	20240327	140700	19172670	11860	11860	11860	11860	0
332	20240327	140600	19172670	11860	11860	11860	11860	0
333	20240327	140500	19172670	11860	11860	11860	11860	0
334	20240327	140400	19172670	11860	11860	11860	11860	0
335	20240327	140300	19172670	11860	11860	11860	11860	0
336	20240327	140200	19172670	11860	11860	11860	11860	0
337	20240327	140100	19172670	11860	11860	11860	11860	0
338	20240327	140000	19172670	11860	11860	11860	11860	0
339	20240327	135900	19172670	11860	11860	11860	11860	0
340	20240327	135800	19172670	11860	11860	11860	11860	0
341	20240327	135700	19172670	11860	11860	11860	11860	0
342	20240327	135600	19172670	11860	11860	11860	11860	0
343	20240327	135500	19172670	11860	11860	11860	11860	0
344	20240327	135400	19172670	11860	11860	11860	11860	0
345	20240327	135300	19172670	11860	11860	11860	11860	0
346	20240327	135200	19172670	11860	11860	11860	11860	0
347	20240327	135100	19172670	11860	11860	11860	11860	0
348	20240327	135000	19172670	11860	11860	11860	11860	0
349	20240327	134900	19172670	11860	11860	11860	11860	0
350	20240327	134800	19172670	11860	11860	11860	11860	0
351	20240327	134700	19172670	11860	11860	11860	11860	0
352	20240327	134600	19172670	11860	11860	11860	11860	0
353	20240327	134500	19172670	11860	11860	11860	11860	0
354	20240327	134400	19172670	11860	11860	11860	11860	0
355	20240327	134300	19172670	11860	11860	11860	11860	0
356	20240327	134200	19172670	11860	11860	11860	11860	0
357	20240327	134100	19172670	11860	11860	11860	11860	0
358	20240327	134000	19172670	11860	11860	11860	11860	0
359	20240327	133900	19172670	11860	11860	11860	11860	0
360	20240327	133800	19172670	11860	11860	11860	11860	0
361	20240327	133700	19172670	11860	11860	11860	11860	0
362	20240327	133600	19172670	11860	11860	11860	11860	0
363	20240327	133500	19172670	11860	11860	11860	11860	0
364	20240327	133400	19172670	11860	11860	11860	11860	0
365	20240327	133300	19172670	11860	11860	11860	11860	0
366	20240327	133200	19172670	11860	11860	11860	11860	0
367	20240327	133100	19172670	11860	11860	11860	11860	0
368	20240327	133000	19172670	11860	11860	11860	11860	0
369	20240327	132900	19172670	11860	11860	11860	11860	0
370	20240327	132800	19172670	11860	11860	11860	11860	0
371	20240327	132700	19172670	11860	11860	11860	11860	0
372	20240327	132600	19172670	11860	11860	11860	11860	0
373	20240327	132500	19172670	11860	11860	11860	11860	0
374	20240327	132400	19172670	11860	11860	11860	11860	0
375	20240327	132300	19172670	11860	11860	11860	11860	5
376	20240327	132200	19113370	11860	11860	11860	11860	0
377	20240327	132100	19113370	11860	11860	11860	11860	0
378	20240327	132000	19113370	11860	11860	11860	11860	0
379	20240327	131900	19113370	11860	11860	11860	11860	0
380	20240327	131800	19113370	11860	11860	11860	11860	0
381	20240327	131700	19113370	11860	11860	11860	11860	0
382	20240327	131600	19113370	11860	11860	11860	11860	0
383	20240327	131500	19113370	11860	11860	11860	11860	0
384	20240327	131400	19113370	11860	11860	11860	11860	0
385	20240327	131300	19113370	11860	11860	11860	11860	0
386	20240327	131200	19113370	11860	11860	11860	11860	0
387	20240327	131100	19113370	11860	11860	11860	11860	0
388	20240327	131000	19113370	11860	11860	11860	11860	0
389	20240327	130900	19113370	11860	11860	11860	11860	0
390	20240327	130800	19113370	11860	11860	11860	11860	0
391	20240327	130700	19113370	11860	11860	11860	11860	20
392	20240327	130600	18876170	11860	11860	11860	11860	0
393	20240327	130500	18876170	11860	11860	11860	11860	0
394	20240327	130400	18876170	11860	11860	11860	11860	0
395	20240327	130300	18876170	11860	11860	11860	11860	0
396	20240327	130200	18876170	11860	11860	11860	11860	0
397	20240327	130100	18876170	11860	11860	11860	11860	0
398	20240327	130000	18876170	11860	11860	11860	11860	0
399	20240327	125900	18876170	11860	11860	11860	11860	0
400	20240327	125800	18876170	11860	11860	11860	11860	0
401	20240327	125700	18876170	11860	11860	11860	11860	0
402	20240327	125600	18876170	11860	11860	11860	11860	0
403	20240327	125500	18876170	11860	11860	11860	11860	0
404	20240327	125400	18876170	11860	11860	11860	11860	0
405	20240327	125300	18876170	11860	11860	11860	11860	0
406	20240327	125200	18876170	11860	11860	11860	11860	0
407	20240327	125100	18876170	11860	11860	11860	11860	0
408	20240327	125000	18876170	11860	11860	11860	11860	0
409	20240327	124900	18876170	11860	11860	11860	11860	0
410	20240327	124800	18876170	11860	11860	11860	11860	0
411	20240327	124700	18876170	11860	11860	11860	11860	0
412	20240327	124600	18876170	11860	11860	11860	11860	0
413	20240327	124500	18876170	11860	11860	11860	11860	31
414	20240327	124400	18508510	11860	11860	11860	11860	0
415	20240327	124300	18508510	11860	11860	11860	11860	0
416	20240327	124200	18508510	11860	11860	11860	11860	0
417	20240327	124100	18508510	11860	11860	11860	11860	0
418	20240327	124000	18508510	11860	11860	11860	11860	0
419	20240327	123900	18508510	11860	11860	11860	11860	10
420	20240327	123800	18389910	11870	11870	11870	11870	0
421	20240327	123700	18389910	11870	11870	11870	11870	0
422	20240327	123600	18389910	11870	11870	11870	11870	0
423	20240327	123500	18389910	11870	11870	11870	11870	0
424	20240327	123400	18389910	11870	11870	11870	11870	1
425	20240327	123300	18378040	11870	11870	11870	11870	0
426	20240327	123200	18378040	11870	11870	11870	11870	0
427	20240327	123100	18378040	11870	11870	11870	11870	0
428	20240327	123000	18378040	11870	11870	11870	11870	0
429	20240327	122900	18378040	11870	11870	11870	11870	0
430	20240327	122800	18378040	11870	11870	11870	11870	0
431	20240327	122700	18378040	11870	11870	11870	11870	10
432	20240327	122600	18259340	11870	11870	11870	11870	0
433	20240327	122500	18259340	11870	11870	11870	11870	0
434	20240327	122400	18259340	11870	11870	11870	11870	0
435	20240327	122300	18259340	11870	11870	11870	11870	0
436	20240327	122200	18259340	11870	11870	11870	11870	0
437	20240327	122100	18259340	11870	11870	11870	11870	0
438	20240327	122000	18259340	11870	11870	11870	11870	0
439	20240327	121900	18259340	11870	11870	11870	11870	0
440	20240327	121800	18259340	11870	11870	11870	11870	0
441	20240327	121700	18259340	11870	11870	11870	11870	0
442	20240327	121600	18259340	11870	11870	11870	11870	0
443	20240327	121500	18259340	11870	11870	11870	11870	0
444	20240327	121400	18259340	11870	11870	11870	11870	0
445	20240327	121300	18259340	11870	11870	11870	11870	0
446	20240327	121200	18259340	11870	11870	11870	11870	0
447	20240327	121100	18259340	11870	11870	11870	11870	0
448	20240327	121000	18259340	11870	11870	11870	11870	2
449	20240327	120900	18235600	11840	11840	11840	11840	0
450	20240327	120800	18235600	11840	11840	11840	11840	0
451	20240327	120700	18235600	11840	11840	11840	11840	0
452	20240327	120600	18235600	11840	11840	11840	11840	0
453	20240327	120500	18235600	11840	11840	11840	11840	0
454	20240327	120400	18235600	11840	11840	11840	11840	0
455	20240327	120300	18235600	11840	11840	11840	11840	0
456	20240327	120200	18235600	11840	11840	11840	11840	0
457	20240327	120100	18235600	11840	11840	11840	11840	0
458	20240327	120000	18235600	11840	11840	11840	11840	0
459	20240327	115900	18235600	11840	11840	11840	11840	0
460	20240327	115800	18235600	11840	11840	11840	11840	0
461	20240327	115700	18235600	11840	11840	11840	11840	0
462	20240327	115600	18235600	11840	11840	11840	11840	0
463	20240327	115500	18235600	11840	11840	11840	11840	0
464	20240327	115400	18235600	11840	11840	11840	11840	0
465	20240327	115300	18235600	11840	11840	11840	11840	0
466	20240327	115200	18235600	11840	11840	11840	11840	0
467	20240327	115100	18235600	11840	11840	11840	11840	0
468	20240327	115000	18235600	11840	11840	11840	11840	0
469	20240327	114900	18235600	11840	11840	11840	11840	0
470	20240327	114800	18235600	11840	11840	11840	11840	0
471	20240327	114700	18235600	11840	11840	11840	11840	0
472	20240327	114600	18235600	11840	11840	11840	11840	0
473	20240327	114500	18235600	11840	11840	11840	11840	0
474	20240327	114400	18235600	11840	11840	11840	11840	0
475	20240327	114300	18235600	11840	11840	11840	11840	0
476	20240327	114200	18235600	11840	11840	11840	11840	0
477	20240327	114100	18235600	11840	11840	11840	11840	0
478	20240327	114000	18235600	11840	11840	11840	11840	0
479	20240327	113900	18235600	11840	11840	11840	11840	0
480	20240327	113800	18235600	11840	11840	11840	11840	0
481	20240327	113700	18235600	11840	11840	11840	11840	0
482	20240327	113600	18235600	11840	11840	11840	11840	0
483	20240327	113500	18235600	11840	11840	11840	11840	0
484	20240327	113400	18235600	11840	11840	11840	11840	0
485	20240327	113300	18235600	11840	11840	11840	11840	0
486	20240327	113200	18235600	11840	11840	11840	11840	0
487	20240327	113100	18235600	11840	11840	11840	11840	0
488	20240327	113000	18235600	11840	11840	11840	11840	0
489	20240327	112900	18235600	11840	11840	11840	11840	0
490	20240327	112800	18235600	11840	11840	11840	11840	0
491	20240327	112700	18235600	11840	11840	11840	11840	0
492	20240327	112600	18235600	11840	11840	11840	11840	0
493	20240327	112500	18235600	11840	11840	11840	11840	35
494	20240327	112400	17821200	11870	11870	11870	11870	0
495	20240327	112300	17821200	11870	11870	11870	11870	0
496	20240327	112200	17821200	11870	11870	11870	11870	1
497	20240327	112100	17809330	11870	11870	11870	11870	0
498	20240327	112000	17809330	11870	11850	11870	11850	2
499	20240327	111900	17785610	11850	11850	11850	11850	1
500	20240327	111800	17773760	11850	11850	11850	11850	1
501	20240327	111700	17761910	11850	11850	11850	11850	1
502	20240327	111600	17750060	11840	11840	11840	11840	0
503	20240327	111500	17750060	11840	11840	11840	11840	0
504	20240327	111400	17750060	11840	11840	11840	11840	0
505	20240327	111300	17750060	11840	11840	11840	11840	0
506	20240327	111200	17750060	11840	11840	11840	11840	0
507	20240327	111100	17750060	11840	11840	11840	11840	0
508	20240327	111000	17750060	11840	11840	11840	11840	0
509	20240327	110900	17750060	11840	11840	11840	11840	0
510	20240327	110800	17750060	11840	11840	11840	11840	0
511	20240327	110700	17750060	11840	11840	11840	11840	0
512	20240327	110600	17750060	11840	11840	11840	11840	0
513	20240327	110500	17750060	11840	11840	11840	11840	0
514	20240327	110400	17750060	11840	11840	11840	11840	0
515	20240327	110300	17750060	11840	11840	11840	11840	0
516	20240327	110200	17750060	11840	11840	11840	11840	0
517	20240327	110100	17750060	11840	11840	11840	11840	0
518	20240327	110000	17750060	11840	11840	11840	11840	0
519	20240327	105900	17750060	11840	11840	11840	11840	0
520	20240327	105800	17750060	11840	11840	11840	11840	0
521	20240327	105700	17750060	11840	11840	11840	11840	0
522	20240327	105600	17750060	11840	11840	11840	11840	12
523	20240327	105500	17607980	11850	11850	11850	11850	0
524	20240327	105400	17607980	11850	11850	11850	11850	0
525	20240327	105300	17607980	11850	11850	11850	11850	1
526	20240327	105200	17596130	11880	11850	11880	11850	11
527	20240327	105100	17465630	11880	11850	11880	11850	4
528	20240327	105000	17418140	11880	11850	11880	11850	5
529	20240327	104900	17358830	11880	11850	11880	11850	19
530	20240327	104800	17133380	11880	11880	11880	11880	0
531	20240327	104700	17133380	11880	11880	11880	11880	0
532	20240327	104600	17133380	11880	11880	11880	11880	0
533	20240327	104500	17133380	11880	11880	11880	11880	0
534	20240327	104400	17133380	11880	11880	11880	11880	0
535	20240327	104300	17133380	11880	11880	11880	11880	0
536	20240327	104200	17133380	11880	11880	11880	11850	7
537	20240327	104100	17050310	11850	11880	11880	11850	26
538	20240327	104000	16741820	11850	11880	11880	11850	14
539	20240327	103900	16575710	11850	11850	11880	11850	9
540	20240327	103800	16468970	11850	11850	11880	11850	10
541	20240327	103700	16350320	11880	11880	11880	11850	13
542	20240327	103600	16196060	11850	11850	11880	11850	11
543	20240327	103500	16065560	11850	11850	11880	11850	12
544	20240327	103400	15923180	11880	11860	11880	11850	21
545	20240327	103300	15674020	11860	11850	11880	11850	14
546	20240327	103200	15507930	11850	11850	11880	11850	10
547	20240327	103100	15389280	11880	11850	11880	11850	5
548	20240327	103000	15329970	11880	11880	11880	11880	0
549	20240327	102900	15329970	11880	11850	11880	11850	4
550	20240327	102800	15282510	11880	11850	11880	11850	15
551	20240327	102700	15104520	11880	11880	11880	11850	17
552	20240327	102600	14902800	11850	11880	11880	11850	20
553	20240327	102500	14665500	11850	11850	11880	11850	9
554	20240327	102400	14558730	11850	11850	11880	11850	11
555	20240327	102300	14428230	11850	11880	11880	11850	14
556	20240327	102200	14262090	11850	11880	11880	11850	20
557	20240327	102100	14024790	11850	11850	11880	11850	11
558	20240327	102000	13894290	11880	11850	11880	11850	19
559	20240327	101900	13668870	11880	11850	11880	11850	3
560	20240327	101800	13633260	11880	11880	11880	11850	9
561	20240327	101700	13526460	11850	11880	11880	11850	18
562	20240327	101600	13312890	11850	11850	11880	11850	12
563	20240327	101500	13170630	11850	11850	11850	11850	0
564	20240327	101400	13170630	11850	11850	11850	11850	0
565	20240327	101300	13170630	11850	11850	11880	11850	8
566	20240327	101200	13075740	11880	11880	11880	11850	18
567	20240327	101100	12862140	11850	11850	11880	11850	13
568	20240327	101000	12707910	11880	11850	11880	11850	13
569	20240327	100900	12553680	11880	11850	11880	11850	18
570	20240327	100800	12340110	11850	11850	11880	11850	10
571	20240327	100700	12221460	11880	11850	11880	11850	9
572	20240327	100600	12114660	11850	11880	11880	11850	11
573	20240327	100500	11984130	11850	11850	11880	11850	15
574	20240327	100400	11806200	11880	11850	11880	11850	15
575	20240327	100300	11628210	11850	11850	11850	11850	17
576	20240327	100200	11426760	11850	11850	11850	11850	22
577	20240327	100100	11166060	11850	11850	11850	11850	17
578	20240327	100000	10964610	11850	11850	11850	11850	4
579	20240327	095900	10917210	11850	11850	11850	11850	18
580	20240327	095800	10703910	11850	11850	11850	11850	8
581	20240327	095700	10609110	11840	11840	11840	11840	14
582	20240327	095600	10443350	11840	11840	11840	11840	429
583	20240327	095500	5363990	11840	11840	11840	11840	0
584	20240327	095400	5363990	11840	11840	11840	11840	0
585	20240327	095300	5363990	11840	11840	11840	11840	0
586	20240327	095200	5363990	11840	11840	11840	11840	0
587	20240327	095100	5363990	11840	11840	11840	11840	0
588	20240327	095000	5363990	11840	11840	11840	11840	0
589	20240327	094900	5363990	11840	11840	11840	11840	2
590	20240327	094800	5340310	11840	11840	11840	11840	0
591	20240327	094700	5340310	11840	11840	11840	11840	0
592	20240327	094600	5340310	11840	11840	11840	11840	0
593	20240327	094500	5340310	11840	11840	11840	11840	0
594	20240327	094400	5340310	11840	11840	11840	11840	2
595	20240327	094300	5316630	11840	11840	11840	11840	230
596	20240327	094200	2593430	11840	11840	11840	11840	0
597	20240327	094100	2593430	11840	11840	11840	11840	9
598	20240327	094000	2486870	11840	11840	11840	11840	5
599	20240327	093900	2427670	11840	11840	11840	11840	0
600	20240327	093800	2427670	11840	11840	11840	11840	0
601	20240327	093700	2427670	11840	11840	11840	11840	3
602	20240327	093600	2392150	11840	11840	11840	11840	1
603	20240327	093500	2380310	11840	11840	11840	11840	5
604	20240327	093400	2321110	11840	11840	11850	11840	19
605	20240327	093300	2096130	11840	11840	11840	11840	4
606	20240327	093200	2048770	11840	11880	11880	11840	169
607	20240327	093100	47580	11890	11890	11890	11890	0
608	20240327	093000	47580	11890	11890	11890	11890	0
609	20240327	092900	47580	11890	11890	11890	11890	0
610	20240327	092800	47580	11890	11890	11890	11890	0
611	20240327	092700	47580	11890	11890	11890	11890	0
612	20240327	092600	47580	11890	11890	11890	11890	0
613	20240327	092500	47580	11890	11890	11890	11890	0
614	20240327	092400	47580	11890	11890	11890	11890	0
615	20240327	092300	47580	11890	11890	11890	11890	0
616	20240327	092200	47580	11890	11890	11890	11890	0
617	20240327	092100	47580	11890	11890	11890	11890	0
618	20240327	092000	47580	11890	11890	11890	11890	0
619	20240327	091900	47580	11890	11890	11890	11890	0
620	20240327	091800	47580	11890	11890	11890	11890	0
621	20240327	091700	47580	11890	11890	11890	11890	0
622	20240327	091600	47580	11890	11890	11890	11890	0
623	20240327	091500	47580	11890	11890	11890	11890	0
624	20240327	091400	47580	11890	11890	11890	11890	0
625	20240327	091300	47580	11890	11890	11890	11890	0
626	20240327	091200	47580	11890	11890	11890	11890	0
627	20240327	091100	47580	11890	11890	11890	11890	0
628	20240327	091000	47580	11890	11890	11890	11890	0
629	20240327	090900	47580	11890	11890	11890	11890	0
630	20240327	090800	47580	11890	11890	11890	11890	0
631	20240327	090700	47580	11890	11890	11890	11890	0
632	20240327	090600	47580	11890	11890	11890	11890	0
633	20240327	090500	47580	11890	11890	11890	11890	0
634	20240327	090400	47580	11890	11900	11900	11890	4
635	20240327	090300	0	11860	11860	11860	11860	0
636	20240327	090200	0	11860	11860	11860	11860	0
637	20240327	090100	0	11860	11860	11860	11860	0
638	20240327	090000	0	11860	11860	11860	11860	0