KissMeData/101530/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	194600	70875340	5560	5560	5560	5560	184
3	20240327	194500	70875340	5560	5560	5560	5560	0
4	20240327	194400	70875340	5560	5560	5560	5560	0
5	20240327	194300	70875340	5560	5560	5560	5560	0
6	20240327	194200	70875340	5560	5560	5560	5560	0
7	20240327	194100	70875340	5560	5560	5560	5560	0
8	20240327	194000	70875340	5560	5560	5560	5560	0
9	20240327	193900	70875340	5560	5560	5560	5560	0
10	20240327	193800	70875340	5560	5560	5560	5560	0
11	20240327	193700	70875340	5560	5560	5560	5560	0
12	20240327	193600	70875340	5560	5560	5560	5560	0
13	20240327	193500	70875340	5560	5560	5560	5560	0
14	20240327	193400	70875340	5560	5560	5560	5560	0
15	20240327	193300	70875340	5560	5560	5560	5560	0
16	20240327	193200	70875340	5560	5560	5560	5560	0
17	20240327	193100	70875340	5560	5560	5560	5560	0
18	20240327	193000	70875340	5560	5560	5560	5560	0
19	20240327	192900	70875340	5560	5560	5560	5560	0
20	20240327	192800	70875340	5560	5560	5560	5560	0
21	20240327	192700	70875340	5560	5560	5560	5560	0
22	20240327	192600	70875340	5560	5560	5560	5560	0
23	20240327	192500	70875340	5560	5560	5560	5560	0
24	20240327	192400	70875340	5560	5560	5560	5560	0
25	20240327	192300	70875340	5560	5560	5560	5560	0
26	20240327	192200	70875340	5560	5560	5560	5560	0
27	20240327	192100	70875340	5560	5560	5560	5560	0
28	20240327	192000	70875340	5560	5560	5560	5560	0
29	20240327	191900	70875340	5560	5560	5560	5560	0
30	20240327	191800	70875340	5560	5560	5560	5560	0
31	20240327	191700	70875340	5560	5560	5560	5560	0
32	20240327	191600	70875340	5560	5560	5560	5560	184
33	20240327	191500	70875340	5560	5560	5560	5560	0
34	20240327	191400	70875340	5560	5560	5560	5560	0
35	20240327	191300	70875340	5560	5560	5560	5560	0
36	20240327	191200	70875340	5560	5560	5560	5560	0
37	20240327	191100	70875340	5560	5560	5560	5560	0
38	20240327	191000	70875340	5560	5560	5560	5560	0
39	20240327	190900	70875340	5560	5560	5560	5560	0
40	20240327	190800	70875340	5560	5560	5560	5560	0
41	20240327	190700	70875340	5560	5560	5560	5560	0
42	20240327	190600	70875340	5560	5560	5560	5560	0
43	20240327	190500	70875340	5560	5560	5560	5560	0
44	20240327	190400	70875340	5560	5560	5560	5560	0
45	20240327	190300	70875340	5560	5560	5560	5560	0
46	20240327	190200	70875340	5560	5560	5560	5560	0
47	20240327	190100	70875340	5560	5560	5560	5560	0
48	20240327	190000	70875340	5560	5560	5560	5560	0
49	20240327	185900	70875340	5560	5560	5560	5560	0
50	20240327	185800	70875340	5560	5560	5560	5560	0
51	20240327	185700	70875340	5560	5560	5560	5560	0
52	20240327	185600	70875340	5560	5560	5560	5560	0
53	20240327	185500	70875340	5560	5560	5560	5560	0
54	20240327	185400	70875340	5560	5560	5560	5560	0
55	20240327	185300	70875340	5560	5560	5560	5560	0
56	20240327	185200	70875340	5560	5560	5560	5560	0
57	20240327	185100	70875340	5560	5560	5560	5560	0
58	20240327	185000	70875340	5560	5560	5560	5560	0
59	20240327	184900	70875340	5560	5560	5560	5560	0
60	20240327	184800	70875340	5560	5560	5560	5560	0
61	20240327	184700	70875340	5560	5560	5560	5560	0
62	20240327	184600	70875340	5560	5560	5560	5560	184
63	20240327	184500	70875340	5560	5560	5560	5560	0
64	20240327	184400	70875340	5560	5560	5560	5560	0
65	20240327	184300	70875340	5560	5560	5560	5560	0
66	20240327	184200	70875340	5560	5560	5560	5560	0
67	20240327	184100	70875340	5560	5560	5560	5560	0
68	20240327	184000	70875340	5560	5560	5560	5560	0
69	20240327	183900	70875340	5560	5560	5560	5560	0
70	20240327	183800	70875340	5560	5560	5560	5560	0
71	20240327	183700	70875340	5560	5560	5560	5560	0
72	20240327	183600	70875340	5560	5560	5560	5560	0
73	20240327	183500	70875340	5560	5560	5560	5560	0
74	20240327	183400	70875340	5560	5560	5560	5560	0
75	20240327	183300	70875340	5560	5560	5560	5560	0
76	20240327	183200	70875340	5560	5560	5560	5560	0
77	20240327	183100	70875340	5560	5560	5560	5560	0
78	20240327	183000	70875340	5560	5560	5560	5560	0
79	20240327	182900	70875340	5560	5560	5560	5560	0
80	20240327	182800	70875340	5560	5560	5560	5560	0
81	20240327	182700	70875340	5560	5560	5560	5560	0
82	20240327	182600	70875340	5560	5560	5560	5560	0
83	20240327	182500	70875340	5560	5560	5560	5560	0
84	20240327	182400	70875340	5560	5560	5560	5560	0
85	20240327	182300	70875340	5560	5560	5560	5560	0
86	20240327	182200	70875340	5560	5560	5560	5560	0
87	20240327	182100	70875340	5560	5560	5560	5560	0
88	20240327	182000	70875340	5560	5560	5560	5560	0
89	20240327	181900	70875340	5560	5560	5560	5560	0
90	20240327	181800	70875340	5560	5560	5560	5560	0
91	20240327	181700	70875340	5560	5560	5560	5560	0
92	20240327	181600	70875340	5560	5560	5560	5560	184
93	20240327	181500	70875340	5560	5560	5560	5560	0
94	20240327	181400	70875340	5560	5560	5560	5560	0
95	20240327	181300	70875340	5560	5560	5560	5560	0
96	20240327	181200	70875340	5560	5560	5560	5560	0
97	20240327	181100	70875340	5560	5560	5560	5560	0
98	20240327	181000	70875340	5560	5560	5560	5560	0
99	20240327	180900	70875340	5560	5560	5560	5560	0
100	20240327	180800	70875340	5560	5560	5560	5560	0
101	20240327	180700	70875340	5560	5560	5560	5560	0
102	20240327	180600	70875340	5560	5560	5560	5560	0
103	20240327	180500	70875340	5560	5560	5560	5560	0
104	20240327	180400	70875340	5560	5560	5560	5560	0
105	20240327	180300	70875340	5560	5560	5560	5560	0
106	20240327	180200	70875340	5560	5560	5560	5560	0
107	20240327	180100	70875340	5560	5560	5560	5560	0
108	20240327	180000	70875340	5560	5560	5560	5560	0
109	20240327	175900	70875340	5560	5560	5560	5560	0
110	20240327	175800	70875340	5560	5560	5560	5560	0
111	20240327	175700	70875340	5560	5560	5560	5560	0
112	20240327	175600	70875340	5560	5560	5560	5560	0
113	20240327	175500	70875340	5560	5560	5560	5560	0
114	20240327	175400	70875340	5560	5560	5560	5560	0
115	20240327	175300	70875340	5560	5560	5560	5560	0
116	20240327	175200	70875340	5560	5560	5560	5560	0
117	20240327	175100	70875340	5560	5560	5560	5560	0
118	20240327	175000	70875340	5560	5560	5560	5560	0
119	20240327	174900	70875340	5560	5560	5560	5560	0
120	20240327	174800	70875340	5560	5560	5560	5560	0
121	20240327	174700	70875340	5560	5560	5560	5560	0
122	20240327	174600	70875340	5560	5560	5560	5560	184
123	20240327	174500	70875340	5560	5560	5560	5560	0
124	20240327	174400	70875340	5560	5560	5560	5560	0
125	20240327	174300	70875340	5560	5560	5560	5560	0
126	20240327	174200	70875340	5560	5560	5560	5560	0
127	20240327	174100	70875340	5560	5560	5560	5560	0
128	20240327	174000	70875340	5560	5560	5560	5560	0
129	20240327	173900	70875340	5560	5560	5560	5560	0
130	20240327	173800	70875340	5560	5560	5560	5560	0
131	20240327	173700	70875340	5560	5560	5560	5560	0
132	20240327	173600	70875340	5560	5560	5560	5560	0
133	20240327	173500	70875340	5560	5560	5560	5560	0
134	20240327	173400	70875340	5560	5560	5560	5560	0
135	20240327	173300	70875340	5560	5560	5560	5560	0
136	20240327	173200	70875340	5560	5560	5560	5560	0
137	20240327	173100	70875340	5560	5560	5560	5560	0
138	20240327	173000	70875340	5560	5560	5560	5560	0
139	20240327	172900	70875340	5560	5560	5560	5560	0
140	20240327	172800	70875340	5560	5560	5560	5560	0
141	20240327	172700	70875340	5560	5560	5560	5560	0
142	20240327	172600	70875340	5560	5560	5560	5560	0
143	20240327	172500	70875340	5560	5560	5560	5560	0
144	20240327	172400	70875340	5560	5560	5560	5560	0
145	20240327	172300	70875340	5560	5560	5560	5560	0
146	20240327	172200	70875340	5560	5560	5560	5560	0
147	20240327	172100	70875340	5560	5560	5560	5560	0
148	20240327	172000	70875340	5560	5560	5560	5560	0
149	20240327	171900	70875340	5560	5560	5560	5560	0
150	20240327	171800	70875340	5560	5560	5560	5560	0
151	20240327	171700	70875340	5560	5560	5560	5560	0
152	20240327	171600	70875340	5560	5560	5560	5560	184
153	20240327	171500	70875340	5560	5560	5560	5560	0
154	20240327	171400	70875340	5560	5560	5560	5560	0
155	20240327	171300	70875340	5560	5560	5560	5560	0
156	20240327	171200	70875340	5560	5560	5560	5560	0
157	20240327	171100	70875340	5560	5560	5560	5560	0
158	20240327	171000	70875340	5560	5560	5560	5560	0
159	20240327	170900	70875340	5560	5560	5560	5560	0
160	20240327	170800	70875340	5560	5560	5560	5560	0
161	20240327	170700	70875340	5560	5560	5560	5560	0
162	20240327	170600	70875340	5560	5560	5560	5560	0
163	20240327	170500	70875340	5560	5560	5560	5560	0
164	20240327	170400	70875340	5560	5560	5560	5560	0
165	20240327	170300	70875340	5560	5560	5560	5560	0
166	20240327	170200	70875340	5560	5560	5560	5560	0
167	20240327	170100	70875340	5560	5560	5560	5560	0
168	20240327	170000	70875340	5560	5560	5560	5560	0
169	20240327	165900	70875340	5560	5560	5560	5560	0
170	20240327	165800	70875340	5560	5560	5560	5560	0
171	20240327	165700	70875340	5560	5560	5560	5560	0
172	20240327	165600	70875340	5560	5560	5560	5560	0
173	20240327	165500	70875340	5560	5560	5560	5560	0
174	20240327	165400	70875340	5560	5560	5560	5560	0
175	20240327	165300	70875340	5560	5560	5560	5560	0
176	20240327	165200	70875340	5560	5560	5560	5560	0
177	20240327	165100	70875340	5560	5560	5560	5560	0
178	20240327	165000	70875340	5560	5560	5560	5560	0
179	20240327	164900	70875340	5560	5560	5560	5560	0
180	20240327	164800	70875340	5560	5560	5560	5560	0
181	20240327	164700	70875340	5560	5560	5560	5560	0
182	20240327	164600	70875340	5560	5560	5560	5560	184
183	20240327	164500	70875340	5560	5560	5560	5560	0
184	20240327	164400	70875340	5560	5560	5560	5560	0
185	20240327	164300	70875340	5560	5560	5560	5560	0
186	20240327	164200	70875340	5560	5560	5560	5560	0
187	20240327	164100	70875340	5560	5560	5560	5560	0
188	20240327	164000	70875340	5560	5560	5560	5560	0
189	20240327	163900	70875340	5560	5560	5560	5560	0
190	20240327	163800	70875340	5560	5560	5560	5560	0
191	20240327	163700	70875340	5560	5560	5560	5560	0
192	20240327	163600	70875340	5560	5560	5560	5560	0
193	20240327	163500	70875340	5560	5560	5560	5560	0
194	20240327	163400	70875340	5560	5560	5560	5560	0
195	20240327	163300	70875340	5560	5560	5560	5560	0
196	20240327	163200	70875340	5560	5560	5560	5560	0
197	20240327	163100	70875340	5560	5560	5560	5560	0
198	20240327	163000	70875340	5560	5560	5560	5560	0
199	20240327	162900	70875340	5560	5560	5560	5560	0
200	20240327	162800	70875340	5560	5560	5560	5560	0
201	20240327	162700	70875340	5560	5560	5560	5560	0
202	20240327	162600	70875340	5560	5560	5560	5560	0
203	20240327	162500	70875340	5560	5560	5560	5560	0
204	20240327	162400	70875340	5560	5560	5560	5560	0
205	20240327	162300	70875340	5560	5560	5560	5560	0
206	20240327	162200	70875340	5560	5560	5560	5560	0
207	20240327	162100	70875340	5560	5560	5560	5560	0
208	20240327	162000	70875340	5560	5560	5560	5560	0
209	20240327	161900	70875340	5560	5560	5560	5560	0
210	20240327	161800	70875340	5560	5560	5560	5560	0
211	20240327	161700	70875340	5560	5560	5560	5560	0
212	20240327	161600	70875340	5560	5560	5560	5560	184
213	20240327	161500	70875340	5560	5560	5560	5560	0
214	20240327	161400	70875340	5560	5560	5560	5560	0
215	20240327	161300	70875340	5560	5560	5560	5560	0
216	20240327	161200	70875340	5560	5560	5560	5560	0
217	20240327	161100	70875340	5560	5560	5560	5560	0
218	20240327	161000	70875340	5560	5560	5560	5560	0
219	20240327	160900	70875340	5560	5560	5560	5560	0
220	20240327	160800	70875340	5560	5560	5560	5560	0
221	20240327	160700	70875340	5560	5560	5560	5560	0
222	20240327	160600	70875340	5560	5560	5560	5560	0
223	20240327	160500	70875340	5560	5560	5560	5560	0
224	20240327	160400	70875340	5560	5560	5560	5560	0
225	20240327	160300	70875340	5560	5560	5560	5560	0
226	20240327	160200	70875340	5560	5560	5560	5560	0
227	20240327	160100	70875340	5560	5560	5560	5560	0
228	20240327	160000	70875340	5560	5560	5560	5560	0
229	20240327	155900	70875340	5560	5560	5560	5560	0
230	20240327	155800	70875340	5560	5560	5560	5560	0
231	20240327	155700	70875340	5560	5560	5560	5560	0
232	20240327	155600	70875340	5560	5560	5560	5560	0
233	20240327	155500	70875340	5560	5560	5560	5560	0
234	20240327	155400	70875340	5560	5560	5560	5560	0
235	20240327	155300	70875340	5560	5560	5560	5560	0
236	20240327	155200	70875340	5560	5560	5560	5560	0
237	20240327	155100	70875340	5560	5560	5560	5560	0
238	20240327	155000	70875340	5560	5560	5560	5560	0
239	20240327	154900	70875340	5560	5560	5560	5560	0
240	20240327	154800	70875340	5560	5560	5560	5560	0
241	20240327	154700	70875340	5560	5560	5560	5560	0
242	20240327	154600	70875340	5560	5560	5560	5560	184
243	20240327	154500	70875340	5560	5560	5560	5560	0
244	20240327	154400	70875340	5560	5560	5560	5560	0
245	20240327	154300	70875340	5560	5560	5560	5560	0
246	20240327	154200	70875340	5560	5560	5560	5560	0
247	20240327	154100	70875340	5560	5560	5560	5560	0
248	20240327	154000	70875340	5560	5560	5560	5560	0
249	20240327	153900	70875340	5560	5560	5560	5560	0
250	20240327	153800	70875340	5560	5560	5560	5560	0
251	20240327	153700	70875340	5560	5560	5560	5560	0
252	20240327	153600	70875340	5560	5560	5560	5560	0
253	20240327	153500	70875340	5560	5560	5560	5560	0
254	20240327	153400	70875340	5560	5560	5560	5560	0
255	20240327	153300	70875340	5560	5560	5560	5560	0
256	20240327	153200	70875340	5560	5560	5560	5560	0
257	20240327	153100	70875340	5560	5560	5560	5560	0
258	20240327	153000	70875340	5560	5560	5560	5560	184
259	20240327	152900	69852300	5560	5560	5560	5560	0
260	20240327	152800	69852300	5560	5560	5560	5560	0
261	20240327	152700	69852300	5560	5560	5560	5560	0
262	20240327	152600	69852300	5560	5560	5560	5560	0
263	20240327	152500	69852300	5560	5560	5560	5560	0
264	20240327	152400	69852300	5560	5560	5560	5560	0
265	20240327	152300	69852300	5560	5560	5560	5560	0
266	20240327	152200	69852300	5560	5560	5560	5560	0
267	20240327	152100	69852300	5560	5560	5560	5560	0
268	20240327	152000	69852300	5560	5560	5560	5560	0
269	20240327	151900	69852300	5560	5560	5560	5560	0
270	20240327	151800	69852300	5560	5560	5560	5560	20
271	20240327	151700	69741100	5550	5560	5560	5550	50
272	20240327	151600	69463200	5560	5550	5560	5550	2
273	20240327	151500	69452090	5550	5550	5550	5550	7
274	20240327	151400	69413240	5560	5560	5560	5560	1
275	20240327	151300	69407680	5550	5550	5550	5550	0
276	20240327	151200	69407680	5550	5550	5550	5550	1
277	20240327	151100	69402130	5550	5550	5550	5550	1
278	20240327	151000	69396580	5560	5550	5560	5550	19
279	20240327	150900	69291110	5560	5550	5560	5550	5
280	20240327	150800	69263340	5560	5560	5560	5560	48
281	20240327	150700	68996460	5550	5550	5550	5550	1
282	20240327	150600	68990910	5550	5550	5550	5550	0
283	20240327	150500	68990910	5550	5550	5550	5550	0
284	20240327	150400	68990910	5550	5550	5550	5550	0
285	20240327	150300	68990910	5550	5550	5550	5550	250
286	20240327	150200	67603410	5550	5550	5550	5550	0
287	20240327	150100	67603410	5550	5550	5550	5550	0
288	20240327	150000	67603410	5550	5550	5550	5550	0
289	20240327	145900	67603410	5550	5550	5550	5550	5
290	20240327	145800	67575660	5550	5550	5550	5550	10
291	20240327	145700	67520160	5550	5540	5550	5540	16
292	20240327	145600	67431510	5550	5550	5550	5550	0
293	20240327	145500	67431510	5550	5550	5550	5550	0
294	20240327	145400	67431510	5550	5550	5550	5550	0
295	20240327	145300	67431510	5550	5550	5550	5550	0
296	20240327	145200	67431510	5550	5550	5550	5550	0
297	20240327	145100	67431510	5550	5550	5550	5550	0
298	20240327	145000	67431510	5550	5550	5550	5550	0
299	20240327	144900	67431510	5550	5550	5550	5550	0
300	20240327	144800	67431510	5550	5550	5550	5550	0
301	20240327	144700	67431510	5550	5550	5550	5550	0
302	20240327	144600	67431510	5550	5550	5550	5550	0
303	20240327	144500	67431510	5550	5550	5550	5550	45
304	20240327	144400	67181760	5550	5550	5550	5550	0
305	20240327	144300	67181760	5550	5550	5550	5550	3
306	20240327	144200	67165110	5540	5540	5540	5540	0
307	20240327	144100	67165110	5540	5540	5540	5540	0
308	20240327	144000	67165110	5540	5540	5540	5540	500
309	20240327	143900	64395110	5550	5550	5550	5550	0
310	20240327	143800	64395110	5550	5550	5550	5550	0
311	20240327	143700	64395110	5550	5550	5550	5550	0
312	20240327	143600	64395110	5550	5550	5550	5550	0
313	20240327	143500	64395110	5550	5550	5550	5550	0
314	20240327	143400	64395110	5550	5550	5550	5550	0
315	20240327	143300	64395110	5550	5550	5550	5550	0
316	20240327	143200	64395110	5550	5550	5550	5550	20
317	20240327	143100	64284110	5560	5560	5560	5560	0
318	20240327	143000	64284110	5560	5560	5560	5560	0
319	20240327	142900	64284110	5560	5560	5560	5560	0
320	20240327	142800	64284110	5560	5560	5560	5560	0
321	20240327	142700	64284110	5560	5560	5560	5560	0
322	20240327	142600	64284110	5560	5560	5560	5560	0
323	20240327	142500	64284110	5560	5560	5560	5560	42
324	20240327	142400	64050590	5560	5560	5560	5560	0
325	20240327	142300	64050590	5560	5560	5560	5560	58
326	20240327	142200	63728110	5560	5550	5560	5550	13
327	20240327	142100	63655950	5550	5550	5550	5550	91
328	20240327	142000	63150900	5550	5550	5550	5550	0
329	20240327	141900	63150900	5550	5550	5550	5550	0
330	20240327	141800	63150900	5550	5550	5550	5550	9
331	20240327	141700	63100950	5550	5550	5550	5550	1
332	20240327	141600	63095400	5550	5550	5550	5550	0
333	20240327	141500	63095400	5550	5550	5550	5550	0
334	20240327	141400	63095400	5550	5550	5550	5550	0
335	20240327	141300	63095400	5550	5550	5550	5550	0
336	20240327	141200	63095400	5550	5550	5550	5550	0
337	20240327	141100	63095400	5550	5550	5550	5550	10
338	20240327	141000	63039900	5560	5560	5560	5560	0
339	20240327	140900	63039900	5560	5560	5560	5560	0
340	20240327	140800	63039900	5560	5560	5560	5560	156
341	20240327	140700	62172540	5550	5550	5560	5550	927
342	20240327	140600	57027040	5550	5550	5550	5550	20
343	20240327	140500	56916040	5550	5550	5550	5550	0
344	20240327	140400	56916040	5550	5550	5550	5550	100
345	20240327	140300	56361040	5550	5550	5550	5550	0
346	20240327	140200	56361040	5550	5550	5550	5550	0
347	20240327	140100	56361040	5550	5550	5550	5550	1
348	20240327	140000	56355490	5550	5550	5550	5550	13
349	20240327	135900	56283340	5550	5550	5550	5550	11
350	20240327	135800	56222290	5550	5550	5550	5550	4
351	20240327	135700	56200090	5550	5550	5550	5550	0
352	20240327	135600	56200090	5550	5540	5550	5540	1981
353	20240327	135500	45208140	5540	5540	5540	5540	2
354	20240327	135400	45197060	5530	5540	5540	5530	151
355	20240327	135300	44362020	5540	5540	5540	5540	0
356	20240327	135200	44362020	5540	5540	5540	5540	0
357	20240327	135100	44362020	5540	5540	5540	5540	0
358	20240327	135000	44362020	5540	5540	5540	5540	0
359	20240327	134900	44362020	5540	5540	5540	5540	0
360	20240327	134800	44362020	5540	5540	5540	5540	0
361	20240327	134700	44362020	5540	5540	5540	5540	0
362	20240327	134600	44362020	5540	5540	5540	5540	0
363	20240327	134500	44362020	5540	5540	5540	5540	0
364	20240327	134400	44362020	5540	5540	5540	5540	62
365	20240327	134300	44018540	5540	5540	5540	5540	0
366	20240327	134200	44018540	5540	5540	5540	5540	0
367	20240327	134100	44018540	5540	5540	5540	5540	0
368	20240327	134000	44018540	5540	5540	5540	5540	0
369	20240327	133900	44018540	5540	5540	5540	5540	1
370	20240327	133800	44013000	5540	5540	5540	5540	0
371	20240327	133700	44013000	5540	5540	5540	5540	0
372	20240327	133600	44013000	5540	5540	5540	5540	0
373	20240327	133500	44013000	5540	5540	5540	5540	0
374	20240327	133400	44013000	5540	5540	5540	5540	0
375	20240327	133300	44013000	5540	5540	5540	5540	0
376	20240327	133200	44013000	5540	5540	5540	5540	1
377	20240327	133100	44007460	5540	5540	5540	5540	0
378	20240327	133000	44007460	5540	5540	5540	5540	0
379	20240327	132900	44007460	5540	5540	5540	5540	0
380	20240327	132800	44007460	5540	5540	5540	5540	0
381	20240327	132700	44007460	5540	5540	5540	5540	0
382	20240327	132600	44007460	5540	5540	5540	5540	1
383	20240327	132500	44001920	5540	5540	5540	5540	0
384	20240327	132400	44001920	5540	5540	5540	5540	2
385	20240327	132300	43990840	5530	5530	5530	5530	0
386	20240327	132200	43990840	5530	5530	5530	5530	0
387	20240327	132100	43990840	5530	5530	5530	5530	0
388	20240327	132000	43990840	5530	5540	5540	5530	25
389	20240327	131900	43852410	5540	5540	5540	5540	0
390	20240327	131800	43852410	5540	5540	5540	5540	0
391	20240327	131700	43852410	5540	5540	5540	5540	0
392	20240327	131600	43852410	5540	5540	5540	5540	0
393	20240327	131500	43852410	5540	5540	5540	5540	0
394	20240327	131400	43852410	5540	5540	5540	5540	0
395	20240327	131300	43852410	5540	5540	5540	5540	0
396	20240327	131200	43852410	5540	5540	5540	5540	0
397	20240327	131100	43852410	5540	5540	5540	5540	35
398	20240327	131000	43658510	5540	5540	5540	5540	0
399	20240327	130900	43658510	5540	5540	5540	5540	0
400	20240327	130800	43658510	5540	5540	5540	5540	0
401	20240327	130700	43658510	5540	5540	5540	5540	0
402	20240327	130600	43658510	5540	5540	5540	5540	0
403	20240327	130500	43658510	5540	5540	5540	5540	0
404	20240327	130400	43658510	5540	5540	5540	5540	0
405	20240327	130300	43658510	5540	5540	5540	5540	0
406	20240327	130200	43658510	5540	5540	5540	5540	361
407	20240327	130100	41658570	5540	5540	5540	5540	0
408	20240327	130000	41658570	5540	5540	5540	5540	0
409	20240327	125900	41658570	5540	5540	5540	5540	0
410	20240327	125800	41658570	5540	5540	5540	5540	0
411	20240327	125700	41658570	5540	5540	5540	5540	0
412	20240327	125600	41658570	5540	5540	5540	5540	0
413	20240327	125500	41658570	5540	5530	5540	5530	15
414	20240327	125400	41575570	5540	5540	5540	5540	0
415	20240327	125300	41575570	5540	5540	5540	5540	0
416	20240327	125200	41575570	5540	5540	5540	5540	0
417	20240327	125100	41575570	5540	5540	5540	5540	0
418	20240327	125000	41575570	5540	5540	5540	5540	0
419	20240327	124900	41575570	5540	5540	5540	5540	2
420	20240327	124800	41564490	5540	5540	5540	5540	0
421	20240327	124700	41564490	5540	5540	5540	5540	0
422	20240327	124600	41564490	5540	5540	5540	5540	0
423	20240327	124500	41564490	5540	5540	5540	5540	0
424	20240327	124400	41564490	5540	5540	5540	5540	0
425	20240327	124300	41564490	5540	5540	5540	5540	0
426	20240327	124200	41564490	5540	5540	5540	5540	7
427	20240327	124100	41525710	5540	5540	5540	5540	0
428	20240327	124000	41525710	5540	5540	5540	5540	0
429	20240327	123900	41525710	5540	5540	5540	5540	0
430	20240327	123800	41525710	5540	5540	5540	5540	0
431	20240327	123700	41525710	5540	5540	5540	5540	85
432	20240327	123600	41054810	5540	5540	5540	5540	0
433	20240327	123500	41054810	5540	5530	5540	5530	6
434	20240327	123400	41021600	5530	5530	5530	5530	0
435	20240327	123300	41021600	5530	5530	5530	5530	0
436	20240327	123200	41021600	5530	5530	5530	5530	0
437	20240327	123100	41021600	5530	5530	5530	5530	2
438	20240327	123000	41010540	5530	5530	5530	5530	10
439	20240327	122900	40955240	5540	5540	5540	5540	0
440	20240327	122800	40955240	5540	5540	5540	5540	0
441	20240327	122700	40955240	5540	5540	5540	5540	0
442	20240327	122600	40955240	5540	5540	5540	5540	0
443	20240327	122500	40955240	5540	5540	5540	5540	1
444	20240327	122400	40949700	5530	5530	5530	5530	0
445	20240327	122300	40949700	5530	5530	5530	5530	0
446	20240327	122200	40949700	5530	5530	5530	5530	0
447	20240327	122100	40949700	5530	5530	5530	5530	0
448	20240327	122000	40949700	5530	5530	5530	5530	18
449	20240327	121900	40850160	5540	5540	5540	5540	0
450	20240327	121800	40850160	5540	5540	5540	5540	0
451	20240327	121700	40850160	5540	5540	5540	5540	0
452	20240327	121600	40850160	5540	5540	5540	5540	0
453	20240327	121500	40850160	5540	5540	5540	5540	10
454	20240327	121400	40794760	5540	5540	5540	5540	0
455	20240327	121300	40794760	5540	5540	5540	5540	111
456	20240327	121200	40179820	5530	5530	5530	5530	1
457	20240327	121100	40174290	5540	5540	5540	5540	0
458	20240327	121000	40174290	5540	5540	5540	5540	9
459	20240327	120900	40124430	5540	5540	5540	5540	0
460	20240327	120800	40124430	5540	5540	5540	5540	0
461	20240327	120700	40124430	5540	5540	5540	5540	0
462	20240327	120600	40124430	5540	5540	5540	5540	6
463	20240327	120500	40091190	5530	5530	5530	5530	5
464	20240327	120400	40063540	5540	5540	5540	5540	0
465	20240327	120300	40063540	5540	5540	5540	5530	31
466	20240327	120200	39891820	5540	5540	5540	5540	913
467	20240327	120100	34833800	5540	5540	5540	5540	0
468	20240327	120000	34833800	5540	5540	5540	5540	0
469	20240327	115900	34833800	5540	5540	5540	5540	0
470	20240327	115800	34833800	5540	5540	5540	5540	0
471	20240327	115700	34833800	5540	5540	5540	5540	0
472	20240327	115600	34833800	5540	5540	5540	5540	0
473	20240327	115500	34833800	5540	5540	5540	5540	1
474	20240327	115400	34828260	5530	5530	5530	5530	0
475	20240327	115300	34828260	5530	5530	5530	5530	0
476	20240327	115200	34828260	5530	5530	5530	5530	7
477	20240327	115100	34789550	5540	5540	5540	5540	0
478	20240327	115000	34789550	5540	5540	5540	5540	0
479	20240327	114900	34789550	5540	5540	5540	5540	0
480	20240327	114800	34789550	5540	5540	5540	5540	0
481	20240327	114700	34789550	5540	5540	5540	5540	0
482	20240327	114600	34789550	5540	5540	5540	5540	0
483	20240327	114500	34789550	5540	5540	5540	5540	0
484	20240327	114400	34789550	5540	5540	5540	5540	0
485	20240327	114300	34789550	5540	5540	5540	5540	0
486	20240327	114200	34789550	5540	5540	5540	5540	0
487	20240327	114100	34789550	5540	5540	5540	5540	0
488	20240327	114000	34789550	5540	5540	5540	5540	0
489	20240327	113900	34789550	5540	5540	5540	5540	0
490	20240327	113800	34789550	5540	5540	5540	5540	0
491	20240327	113700	34789550	5540	5540	5540	5540	0
492	20240327	113600	34789550	5540	5540	5540	5540	0
493	20240327	113500	34789550	5540	5540	5540	5540	0
494	20240327	113400	34789550	5540	5540	5540	5540	0
495	20240327	113300	34789550	5540	5540	5540	5540	0
496	20240327	113200	34789550	5540	5540	5540	5540	0
497	20240327	113100	34789550	5540	5540	5540	5540	0
498	20240327	113000	34789550	5540	5540	5540	5540	0
499	20240327	112900	34789550	5540	5540	5540	5540	0
500	20240327	112800	34789550	5540	5530	5540	5530	8
501	20240327	112700	34745290	5530	5530	5530	5530	0
502	20240327	112600	34745290	5530	5530	5530	5530	0
503	20240327	112500	34745290	5530	5530	5530	5530	1
504	20240327	112400	34739760	5540	5540	5540	5540	0
505	20240327	112300	34739760	5540	5540	5540	5540	0
506	20240327	112200	34739760	5540	5540	5540	5540	0
507	20240327	112100	34739760	5540	5540	5540	5540	0
508	20240327	112000	34739760	5540	5540	5540	5540	0
509	20240327	111900	34739760	5540	5540	5540	5540	0
510	20240327	111800	34739760	5540	5540	5540	5540	0
511	20240327	111700	34739760	5540	5540	5540	5540	0
512	20240327	111600	34739760	5540	5540	5540	5540	0
513	20240327	111500	34739760	5540	5540	5540	5540	0
514	20240327	111400	34739760	5540	5540	5540	5540	0
515	20240327	111300	34739760	5540	5540	5540	5540	0
516	20240327	111200	34739760	5540	5540	5540	5540	0
517	20240327	111100	34739760	5540	5540	5540	5540	0
518	20240327	111000	34739760	5540	5540	5540	5540	0
519	20240327	110900	34739760	5540	5540	5540	5540	0
520	20240327	110800	34739760	5540	5520	5540	5520	7
521	20240327	110700	34701100	5520	5520	5520	5520	0
522	20240327	110600	34701100	5520	5520	5520	5520	0
523	20240327	110500	34701100	5520	5520	5520	5520	14
524	20240327	110400	34623820	5540	5540	5540	5540	0
525	20240327	110300	34623820	5540	5540	5540	5540	0
526	20240327	110200	34623820	5540	5540	5540	5540	0
527	20240327	110100	34623820	5540	5540	5540	5540	0
528	20240327	110000	34623820	5540	5520	5540	5520	34
529	20240327	105900	34436080	5540	5540	5540	5540	0
530	20240327	105800	34436080	5540	5540	5540	5540	0
531	20240327	105700	34436080	5540	5540	5540	5540	0
532	20240327	105600	34436080	5540	5540	5540	5540	0
533	20240327	105500	34436080	5540	5540	5540	5540	0
534	20240327	105400	34436080	5540	5540	5540	5540	0
535	20240327	105300	34436080	5540	5540	5540	5540	0
536	20240327	105200	34436080	5540	5540	5540	5540	0
537	20240327	105100	34436080	5540	5540	5540	5540	0
538	20240327	105000	34436080	5540	5540	5540	5540	0
539	20240327	104900	34436080	5540	5540	5540	5540	0
540	20240327	104800	34436080	5540	5540	5540	5540	0
541	20240327	104700	34436080	5540	5540	5540	5540	0
542	20240327	104600	34436080	5540	5540	5540	5540	0
543	20240327	104500	34436080	5540	5540	5540	5540	0
544	20240327	104400	34436080	5540	5540	5540	5540	0
545	20240327	104300	34436080	5540	5540	5540	5540	0
546	20240327	104200	34436080	5540	5540	5540	5540	0
547	20240327	104100	34436080	5540	5540	5540	5540	0
548	20240327	104000	34436080	5540	5540	5540	5540	0
549	20240327	103900	34436080	5540	5540	5540	5540	0
550	20240327	103800	34436080	5540	5540	5540	5540	0
551	20240327	103700	34436080	5540	5540	5540	5540	130
552	20240327	103600	33715880	5540	5540	5540	5540	0
553	20240327	103500	33715880	5540	5540	5540	5540	0
554	20240327	103400	33715880	5540	5540	5540	5540	0
555	20240327	103300	33715880	5540	5540	5540	5540	0
556	20240327	103200	33715880	5540	5540	5540	5540	0
557	20240327	103100	33715880	5540	5540	5540	5540	3
558	20240327	103000	33699260	5540	5540	5540	5540	0
559	20240327	102900	33699260	5540	5540	5540	5540	0
560	20240327	102800	33699260	5540	5540	5540	5540	0
561	20240327	102700	33699260	5540	5540	5540	5540	0
562	20240327	102600	33699260	5540	5540	5540	5540	0
563	20240327	102500	33699260	5540	5540	5540	5540	0
564	20240327	102400	33699260	5540	5540	5540	5520	1002
565	20240327	102300	28165710	5550	5550	5550	5550	2
566	20240327	102200	28154610	5530	5530	5530	5530	50
567	20240327	102100	27878110	5540	5540	5550	5540	92
568	20240327	102000	27368340	5550	5540	5550	5540	11
569	20240327	101900	27307340	5550	5550	5550	5550	0
570	20240327	101800	27307340	5550	5550	5550	5550	0
571	20240327	101700	27307340	5550	5550	5550	5550	0
572	20240327	101600	27307340	5550	5550	5550	5550	0
573	20240327	101500	27307340	5550	5550	5550	5550	0
574	20240327	101400	27307340	5550	5550	5550	5550	1
575	20240327	101300	27301790	5550	5550	5550	5550	0
576	20240327	101200	27301790	5550	5550	5550	5550	0
577	20240327	101100	27301790	5550	5550	5550	5550	0
578	20240327	101000	27301790	5550	5550	5550	5550	0
579	20240327	100900	27301790	5550	5550	5550	5550	57
580	20240327	100800	26985440	5550	5550	5550	5550	0
581	20240327	100700	26985440	5550	5550	5550	5550	0
582	20240327	100600	26985440	5550	5550	5550	5550	33
583	20240327	100500	26802290	5550	5550	5550	5550	1
584	20240327	100400	26796740	5550	5550	5550	5550	0
585	20240327	100300	26796740	5550	5550	5550	5550	0
586	20240327	100200	26796740	5550	5550	5550	5550	3
587	20240327	100100	26780090	5550	5550	5550	5550	0
588	20240327	100000	26780090	5550	5550	5550	5550	895
589	20240327	095900	21812840	5540	5540	5540	5540	116
590	20240327	095800	21170200	5550	5550	5550	5550	0
591	20240327	095700	21170200	5550	5550	5550	5550	0
592	20240327	095600	21170200	5550	5550	5550	5550	9
593	20240327	095500	21120250	5540	5540	5540	5540	0
594	20240327	095400	21120250	5540	5540	5540	5540	63
595	20240327	095300	20771230	5540	5540	5540	5540	0
596	20240327	095200	20771230	5540	5540	5540	5540	0
597	20240327	095100	20771230	5540	5540	5540	5540	0
598	20240327	095000	20771230	5540	5540	5540	5540	0
599	20240327	094900	20771230	5540	5540	5540	5540	1
600	20240327	094800	20765690	5540	5540	5540	5540	1
601	20240327	094700	20760150	5540	5540	5540	5540	0
602	20240327	094600	20760150	5540	5540	5540	5540	1
603	20240327	094500	20754610	5520	5520	5520	5520	0
604	20240327	094400	20754610	5520	5530	5530	5520	200
605	20240327	094300	19650400	5540	5540	5540	5540	0
606	20240327	094200	19650400	5540	5540	5540	5540	0
607	20240327	094100	19650400	5540	5540	5540	5540	0
608	20240327	094000	19650400	5540	5540	5540	5540	0
609	20240327	093900	19650400	5540	5540	5540	5540	0
610	20240327	093800	19650400	5540	5540	5540	5540	3
611	20240327	093700	19633780	5540	5540	5540	5540	3
612	20240327	093600	19617160	5540	5530	5540	5530	23
613	20240327	093500	19489940	5540	5540	5540	5540	4
614	20240327	093400	19467780	5540	5540	5540	5530	313
615	20240327	093300	17735770	5550	5560	5560	5550	22
616	20240327	093200	17613660	5560	5560	5560	5560	10
617	20240327	093100	17558060	5560	5560	5560	5560	20
618	20240327	093000	17446860	5560	5560	5560	5560	30
619	20240327	092900	17280060	5560	5560	5560	5560	0
620	20240327	092800	17280060	5560	5560	5560	5560	0
621	20240327	092700	17280060	5560	5550	5560	5550	9
622	20240327	092600	17230080	5560	5550	5560	5540	44
623	20240327	092500	16985880	5550	5550	5550	5550	33
624	20240327	092400	16802730	5560	5560	5560	5560	0
625	20240327	092300	16802730	5560	5560	5560	5560	89
626	20240327	092200	16307890	5550	5550	5550	5550	10
627	20240327	092100	16252390	5570	5550	5570	5550	1201
628	20240327	092000	9585500	5550	5550	5550	5550	11
629	20240327	091900	9524450	5550	5540	5550	5540	154
630	20240327	091800	8671180	5540	5520	5540	5520	810
631	20240327	091700	4199860	5520	5520	5520	5520	0
632	20240327	091600	4199860	5520	5520	5520	5520	0
633	20240327	091500	4199860	5520	5520	5520	5520	0
634	20240327	091400	4199860	5520	5520	5520	5520	0
635	20240327	091300	4199860	5520	5520	5520	5520	101
636	20240327	091200	3642340	5510	5510	5510	5510	1
637	20240327	091100	3636830	5510	5520	5520	5510	200
638	20240327	091000	2533830	5520	5520	5520	5520	1
639	20240327	090900	2528310	5510	5510	5510	5510	0
640	20240327	090800	2528310	5510	5510	5510	5510	0
641	20240327	090700	2528310	5510	5510	5510	5510	0
642	20240327	090600	2528310	5510	5510	5510	5510	146
643	20240327	090500	1723850	5500	5500	5500	5500	0
644	20240327	090400	1723850	5500	5500	5500	5500	0
645	20240327	090300	1723850	5500	5500	5500	5500	0
646	20240327	090200	1723850	5500	5510	5510	5500	196
647	20240327	090100	644670	5510	5510	5510	5510	0
648	20240327	090000	644670	5510	5510	5510	5510	117