KissMeData/111710/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	194900	38472130	5650	5650	5650	5650	203
3	20240327	194800	38472130	5650	5650	5650	5650	0
4	20240327	194700	38472130	5650	5650	5650	5650	0
5	20240327	194600	38472130	5650	5650	5650	5650	0
6	20240327	194500	38472130	5650	5650	5650	5650	0
7	20240327	194400	38472130	5650	5650	5650	5650	0
8	20240327	194300	38472130	5650	5650	5650	5650	0
9	20240327	194200	38472130	5650	5650	5650	5650	0
10	20240327	194100	38472130	5650	5650	5650	5650	0
11	20240327	194000	38472130	5650	5650	5650	5650	0
12	20240327	193900	38472130	5650	5650	5650	5650	0
13	20240327	193800	38472130	5650	5650	5650	5650	0
14	20240327	193700	38472130	5650	5650	5650	5650	0
15	20240327	193600	38472130	5650	5650	5650	5650	0
16	20240327	193500	38472130	5650	5650	5650	5650	0
17	20240327	193400	38472130	5650	5650	5650	5650	0
18	20240327	193300	38472130	5650	5650	5650	5650	0
19	20240327	193200	38472130	5650	5650	5650	5650	0
20	20240327	193100	38472130	5650	5650	5650	5650	0
21	20240327	193000	38472130	5650	5650	5650	5650	0
22	20240327	192900	38472130	5650	5650	5650	5650	0
23	20240327	192800	38472130	5650	5650	5650	5650	0
24	20240327	192700	38472130	5650	5650	5650	5650	0
25	20240327	192600	38472130	5650	5650	5650	5650	0
26	20240327	192500	38472130	5650	5650	5650	5650	0
27	20240327	192400	38472130	5650	5650	5650	5650	0
28	20240327	192300	38472130	5650	5650	5650	5650	0
29	20240327	192200	38472130	5650	5650	5650	5650	0
30	20240327	192100	38472130	5650	5650	5650	5650	0
31	20240327	192000	38472130	5650	5650	5650	5650	0
32	20240327	191900	38472130	5650	5650	5650	5650	203
33	20240327	191800	38472130	5650	5650	5650	5650	0
34	20240327	191700	38472130	5650	5650	5650	5650	0
35	20240327	191600	38472130	5650	5650	5650	5650	0
36	20240327	191500	38472130	5650	5650	5650	5650	0
37	20240327	191400	38472130	5650	5650	5650	5650	0
38	20240327	191300	38472130	5650	5650	5650	5650	0
39	20240327	191200	38472130	5650	5650	5650	5650	0
40	20240327	191100	38472130	5650	5650	5650	5650	0
41	20240327	191000	38472130	5650	5650	5650	5650	0
42	20240327	190900	38472130	5650	5650	5650	5650	0
43	20240327	190800	38472130	5650	5650	5650	5650	0
44	20240327	190700	38472130	5650	5650	5650	5650	0
45	20240327	190600	38472130	5650	5650	5650	5650	0
46	20240327	190500	38472130	5650	5650	5650	5650	0
47	20240327	190400	38472130	5650	5650	5650	5650	0
48	20240327	190300	38472130	5650	5650	5650	5650	0
49	20240327	190200	38472130	5650	5650	5650	5650	0
50	20240327	190100	38472130	5650	5650	5650	5650	0
51	20240327	190000	38472130	5650	5650	5650	5650	0
52	20240327	185900	38472130	5650	5650	5650	5650	0
53	20240327	185800	38472130	5650	5650	5650	5650	0
54	20240327	185700	38472130	5650	5650	5650	5650	0
55	20240327	185600	38472130	5650	5650	5650	5650	0
56	20240327	185500	38472130	5650	5650	5650	5650	0
57	20240327	185400	38472130	5650	5650	5650	5650	0
58	20240327	185300	38472130	5650	5650	5650	5650	0
59	20240327	185200	38472130	5650	5650	5650	5650	0
60	20240327	185100	38472130	5650	5650	5650	5650	0
61	20240327	185000	38472130	5650	5650	5650	5650	0
62	20240327	184900	38472130	5650	5650	5650	5650	203
63	20240327	184800	38472130	5650	5650	5650	5650	0
64	20240327	184700	38472130	5650	5650	5650	5650	0
65	20240327	184600	38472130	5650	5650	5650	5650	0
66	20240327	184500	38472130	5650	5650	5650	5650	0
67	20240327	184400	38472130	5650	5650	5650	5650	0
68	20240327	184300	38472130	5650	5650	5650	5650	0
69	20240327	184200	38472130	5650	5650	5650	5650	0
70	20240327	184100	38472130	5650	5650	5650	5650	0
71	20240327	184000	38472130	5650	5650	5650	5650	0
72	20240327	183900	38472130	5650	5650	5650	5650	0
73	20240327	183800	38472130	5650	5650	5650	5650	0
74	20240327	183700	38472130	5650	5650	5650	5650	0
75	20240327	183600	38472130	5650	5650	5650	5650	0
76	20240327	183500	38472130	5650	5650	5650	5650	0
77	20240327	183400	38472130	5650	5650	5650	5650	0
78	20240327	183300	38472130	5650	5650	5650	5650	0
79	20240327	183200	38472130	5650	5650	5650	5650	0
80	20240327	183100	38472130	5650	5650	5650	5650	0
81	20240327	183000	38472130	5650	5650	5650	5650	0
82	20240327	182900	38472130	5650	5650	5650	5650	0
83	20240327	182800	38472130	5650	5650	5650	5650	0
84	20240327	182700	38472130	5650	5650	5650	5650	0
85	20240327	182600	38472130	5650	5650	5650	5650	0
86	20240327	182500	38472130	5650	5650	5650	5650	0
87	20240327	182400	38472130	5650	5650	5650	5650	0
88	20240327	182300	38472130	5650	5650	5650	5650	0
89	20240327	182200	38472130	5650	5650	5650	5650	0
90	20240327	182100	38472130	5650	5650	5650	5650	0
91	20240327	182000	38472130	5650	5650	5650	5650	0
92	20240327	181900	38472130	5650	5650	5650	5650	203
93	20240327	181800	38472130	5650	5650	5650	5650	0
94	20240327	181700	38472130	5650	5650	5650	5650	0
95	20240327	181600	38472130	5650	5650	5650	5650	0
96	20240327	181500	38472130	5650	5650	5650	5650	0
97	20240327	181400	38472130	5650	5650	5650	5650	0
98	20240327	181300	38472130	5650	5650	5650	5650	0
99	20240327	181200	38472130	5650	5650	5650	5650	0
100	20240327	181100	38472130	5650	5650	5650	5650	0
101	20240327	181000	38472130	5650	5650	5650	5650	0
102	20240327	180900	38472130	5650	5650	5650	5650	0
103	20240327	180800	38472130	5650	5650	5650	5650	0
104	20240327	180700	38472130	5650	5650	5650	5650	0
105	20240327	180600	38472130	5650	5650	5650	5650	0
106	20240327	180500	38472130	5650	5650	5650	5650	0
107	20240327	180400	38472130	5650	5650	5650	5650	0
108	20240327	180300	38472130	5650	5650	5650	5650	0
109	20240327	180200	38472130	5650	5650	5650	5650	0
110	20240327	180100	38472130	5650	5650	5650	5650	0
111	20240327	180000	38472130	5650	5650	5650	5650	0
112	20240327	175900	38472130	5650	5650	5650	5650	0
113	20240327	175800	38472130	5650	5650	5650	5650	0
114	20240327	175700	38472130	5650	5650	5650	5650	0
115	20240327	175600	38472130	5650	5650	5650	5650	0
116	20240327	175500	38472130	5650	5650	5650	5650	0
117	20240327	175400	38472130	5650	5650	5650	5650	0
118	20240327	175300	38472130	5650	5650	5650	5650	0
119	20240327	175200	38472130	5650	5650	5650	5650	0
120	20240327	175100	38472130	5650	5650	5650	5650	0
121	20240327	175000	38472130	5650	5650	5650	5650	0
122	20240327	174900	38472130	5650	5650	5650	5650	203
123	20240327	174800	38472130	5650	5650	5650	5650	0
124	20240327	174700	38472130	5650	5650	5650	5650	0
125	20240327	174600	38472130	5650	5650	5650	5650	0
126	20240327	174500	38472130	5650	5650	5650	5650	0
127	20240327	174400	38472130	5650	5650	5650	5650	0
128	20240327	174300	38472130	5650	5650	5650	5650	0
129	20240327	174200	38472130	5650	5650	5650	5650	0
130	20240327	174100	38472130	5650	5650	5650	5650	0
131	20240327	174000	38472130	5650	5650	5650	5650	0
132	20240327	173900	38472130	5650	5650	5650	5650	0
133	20240327	173800	38472130	5650	5650	5650	5650	0
134	20240327	173700	38472130	5650	5650	5650	5650	0
135	20240327	173600	38472130	5650	5650	5650	5650	0
136	20240327	173500	38472130	5650	5650	5650	5650	0
137	20240327	173400	38472130	5650	5650	5650	5650	0
138	20240327	173300	38472130	5650	5650	5650	5650	0
139	20240327	173200	38472130	5650	5650	5650	5650	0
140	20240327	173100	38472130	5650	5650	5650	5650	0
141	20240327	173000	38472130	5650	5650	5650	5650	0
142	20240327	172900	38472130	5650	5650	5650	5650	0
143	20240327	172800	38472130	5650	5650	5650	5650	0
144	20240327	172700	38472130	5650	5650	5650	5650	0
145	20240327	172600	38472130	5650	5650	5650	5650	0
146	20240327	172500	38472130	5650	5650	5650	5650	0
147	20240327	172400	38472130	5650	5650	5650	5650	0
148	20240327	172300	38472130	5650	5650	5650	5650	0
149	20240327	172200	38472130	5650	5650	5650	5650	0
150	20240327	172100	38472130	5650	5650	5650	5650	0
151	20240327	172000	38472130	5650	5650	5650	5650	0
152	20240327	171900	38472130	5650	5650	5650	5650	203
153	20240327	171800	38472130	5650	5650	5650	5650	0
154	20240327	171700	38472130	5650	5650	5650	5650	0
155	20240327	171600	38472130	5650	5650	5650	5650	0
156	20240327	171500	38472130	5650	5650	5650	5650	0
157	20240327	171400	38472130	5650	5650	5650	5650	0
158	20240327	171300	38472130	5650	5650	5650	5650	0
159	20240327	171200	38472130	5650	5650	5650	5650	0
160	20240327	171100	38472130	5650	5650	5650	5650	0
161	20240327	171000	38472130	5650	5650	5650	5650	0
162	20240327	170900	38472130	5650	5650	5650	5650	0
163	20240327	170800	38472130	5650	5650	5650	5650	0
164	20240327	170700	38472130	5650	5650	5650	5650	0
165	20240327	170600	38472130	5650	5650	5650	5650	0
166	20240327	170500	38472130	5650	5650	5650	5650	0
167	20240327	170400	38472130	5650	5650	5650	5650	0
168	20240327	170300	38472130	5650	5650	5650	5650	0
169	20240327	170200	38472130	5650	5650	5650	5650	0
170	20240327	170100	38472130	5650	5650	5650	5650	0
171	20240327	170000	38472130	5650	5650	5650	5650	0
172	20240327	165900	38472130	5650	5650	5650	5650	0
173	20240327	165800	38472130	5650	5650	5650	5650	0
174	20240327	165700	38472130	5650	5650	5650	5650	0
175	20240327	165600	38472130	5650	5650	5650	5650	0
176	20240327	165500	38472130	5650	5650	5650	5650	0
177	20240327	165400	38472130	5650	5650	5650	5650	0
178	20240327	165300	38472130	5650	5650	5650	5650	0
179	20240327	165200	38472130	5650	5650	5650	5650	0
180	20240327	165100	38472130	5650	5650	5650	5650	0
181	20240327	165000	38472130	5650	5650	5650	5650	0
182	20240327	164900	38472130	5650	5650	5650	5650	203
183	20240327	164800	38472130	5650	5650	5650	5650	0
184	20240327	164700	38472130	5650	5650	5650	5650	0
185	20240327	164600	38472130	5650	5650	5650	5650	0
186	20240327	164500	38472130	5650	5650	5650	5650	0
187	20240327	164400	38472130	5650	5650	5650	5650	0
188	20240327	164300	38472130	5650	5650	5650	5650	0
189	20240327	164200	38472130	5650	5650	5650	5650	0
190	20240327	164100	38472130	5650	5650	5650	5650	0
191	20240327	164000	38472130	5650	5650	5650	5650	0
192	20240327	163900	38472130	5650	5650	5650	5650	0
193	20240327	163800	38472130	5650	5650	5650	5650	0
194	20240327	163700	38472130	5650	5650	5650	5650	0
195	20240327	163600	38472130	5650	5650	5650	5650	0
196	20240327	163500	38472130	5650	5650	5650	5650	0
197	20240327	163400	38472130	5650	5650	5650	5650	0
198	20240327	163300	38472130	5650	5650	5650	5650	0
199	20240327	163200	38472130	5650	5650	5650	5650	0
200	20240327	163100	38472130	5650	5650	5650	5650	0
201	20240327	163000	38472130	5650	5650	5650	5650	0
202	20240327	162900	38472130	5650	5650	5650	5650	0
203	20240327	162800	38472130	5650	5650	5650	5650	0
204	20240327	162700	38472130	5650	5650	5650	5650	0
205	20240327	162600	38472130	5650	5650	5650	5650	0
206	20240327	162500	38472130	5650	5650	5650	5650	0
207	20240327	162400	38472130	5650	5650	5650	5650	0
208	20240327	162300	38472130	5650	5650	5650	5650	0
209	20240327	162200	38472130	5650	5650	5650	5650	0
210	20240327	162100	38472130	5650	5650	5650	5650	0
211	20240327	162000	38472130	5650	5650	5650	5650	0
212	20240327	161900	38472130	5650	5650	5650	5650	203
213	20240327	161800	38472130	5650	5650	5650	5650	0
214	20240327	161700	38472130	5650	5650	5650	5650	0
215	20240327	161600	38472130	5650	5650	5650	5650	0
216	20240327	161500	38472130	5650	5650	5650	5650	0
217	20240327	161400	38472130	5650	5650	5650	5650	0
218	20240327	161300	38472130	5650	5650	5650	5650	0
219	20240327	161200	38472130	5650	5650	5650	5650	0
220	20240327	161100	38472130	5650	5650	5650	5650	0
221	20240327	161000	38472130	5650	5650	5650	5650	0
222	20240327	160900	38472130	5650	5650	5650	5650	0
223	20240327	160800	38472130	5650	5650	5650	5650	0
224	20240327	160700	38472130	5650	5650	5650	5650	0
225	20240327	160600	38472130	5650	5650	5650	5650	0
226	20240327	160500	38472130	5650	5650	5650	5650	0
227	20240327	160400	38472130	5650	5650	5650	5650	0
228	20240327	160300	38472130	5650	5650	5650	5650	0
229	20240327	160200	38472130	5650	5650	5650	5650	0
230	20240327	160100	38472130	5650	5650	5650	5650	0
231	20240327	160000	38472130	5650	5650	5650	5650	0
232	20240327	155900	38472130	5650	5650	5650	5650	0
233	20240327	155800	38472130	5650	5650	5650	5650	0
234	20240327	155700	38472130	5650	5650	5650	5650	0
235	20240327	155600	38472130	5650	5650	5650	5650	0
236	20240327	155500	38472130	5650	5650	5650	5650	0
237	20240327	155400	38472130	5650	5650	5650	5650	0
238	20240327	155300	38472130	5650	5650	5650	5650	0
239	20240327	155200	38472130	5650	5650	5650	5650	0
240	20240327	155100	38472130	5650	5650	5650	5650	0
241	20240327	155000	38472130	5650	5650	5650	5650	0
242	20240327	154900	38472130	5650	5650	5650	5650	203
243	20240327	154800	38472130	5650	5650	5650	5650	0
244	20240327	154700	38472130	5650	5650	5650	5650	0
245	20240327	154600	38472130	5650	5650	5650	5650	0
246	20240327	154500	38472130	5650	5650	5650	5650	0
247	20240327	154400	38472130	5650	5650	5650	5650	0
248	20240327	154300	38472130	5650	5650	5650	5650	0
249	20240327	154200	38472130	5650	5650	5650	5650	0
250	20240327	154100	38472130	5650	5650	5650	5650	0
251	20240327	154000	38472130	5650	5650	5650	5650	0
252	20240327	153900	38472130	5650	5650	5650	5650	0
253	20240327	153800	38472130	5650	5650	5650	5650	0
254	20240327	153700	38472130	5650	5650	5650	5650	0
255	20240327	153600	38472130	5650	5650	5650	5650	0
256	20240327	153500	38472130	5650	5650	5650	5650	0
257	20240327	153400	38472130	5650	5650	5650	5650	0
258	20240327	153300	38472130	5650	5650	5650	5650	0
259	20240327	153200	38472130	5650	5650	5650	5650	0
260	20240327	153100	38472130	5650	5650	5650	5650	0
261	20240327	153000	38472130	5650	5650	5650	5650	203
262	20240327	152900	37325180	5600	5600	5600	5600	0
263	20240327	152800	37325180	5600	5600	5600	5600	0
264	20240327	152700	37325180	5600	5600	5600	5600	0
265	20240327	152600	37325180	5600	5600	5600	5600	0
266	20240327	152500	37325180	5600	5600	5600	5600	0
267	20240327	152400	37325180	5600	5600	5600	5600	0
268	20240327	152300	37325180	5600	5600	5600	5600	0
269	20240327	152200	37325180	5600	5600	5600	5600	0
270	20240327	152100	37325180	5600	5600	5600	5600	0
271	20240327	152000	37325180	5600	5600	5600	5600	0
272	20240327	151900	37325180	5600	5600	5600	5600	0
273	20240327	151800	37325180	5600	5600	5600	5600	360
274	20240327	151700	35309180	5600	5600	5600	5600	60
275	20240327	151600	34973180	5600	5600	5600	5600	1580
276	20240327	151500	26125180	5600	5600	5600	5600	0
277	20240327	151400	26125180	5600	5600	5600	5600	0
278	20240327	151300	26125180	5600	5600	5600	5600	240
279	20240327	151200	24781180	5600	5600	5600	5600	11
280	20240327	151100	24719580	5620	5620	5620	5620	0
281	20240327	151000	24719580	5620	5620	5620	5620	929
282	20240327	150900	19498600	5660	5660	5660	5660	0
283	20240327	150800	19498600	5660	5660	5660	5660	0
284	20240327	150700	19498600	5660	5660	5660	5660	0
285	20240327	150600	19498600	5660	5660	5660	5660	0
286	20240327	150500	19498600	5660	5660	5660	5660	0
287	20240327	150400	19498600	5660	5660	5660	5660	0
288	20240327	150300	19498600	5660	5660	5660	5660	0
289	20240327	150200	19498600	5660	5660	5660	5660	0
290	20240327	150100	19498600	5660	5660	5660	5660	0
291	20240327	150000	19498600	5660	5660	5660	5660	0
292	20240327	145900	19498600	5660	5660	5660	5660	0
293	20240327	145800	19498600	5660	5660	5660	5660	0
294	20240327	145700	19498600	5660	5660	5660	5660	0
295	20240327	145600	19498600	5660	5660	5660	5660	0
296	20240327	145500	19498600	5660	5660	5660	5660	0
297	20240327	145400	19498600	5660	5660	5660	5660	0
298	20240327	145300	19498600	5660	5660	5660	5660	0
299	20240327	145200	19498600	5660	5660	5660	5660	0
300	20240327	145100	19498600	5660	5660	5660	5660	0
301	20240327	145000	19498600	5660	5660	5660	5660	0
302	20240327	144900	19498600	5660	5660	5660	5660	0
303	20240327	144800	19498600	5660	5660	5660	5660	0
304	20240327	144700	19498600	5660	5660	5660	5660	0
305	20240327	144600	19498600	5660	5660	5660	5660	0
306	20240327	144500	19498600	5660	5660	5660	5660	0
307	20240327	144400	19498600	5660	5660	5660	5660	0
308	20240327	144300	19498600	5660	5660	5660	5660	0
309	20240327	144200	19498600	5660	5660	5660	5660	0
310	20240327	144100	19498600	5660	5660	5660	5660	0
311	20240327	144000	19498600	5660	5660	5660	5660	0
312	20240327	143900	19498600	5660	5660	5660	5660	0
313	20240327	143800	19498600	5660	5660	5660	5660	0
314	20240327	143700	19498600	5660	5660	5660	5660	0
315	20240327	143600	19498600	5660	5660	5660	5660	0
316	20240327	143500	19498600	5660	5660	5660	5660	0
317	20240327	143400	19498600	5660	5660	5660	5660	0
318	20240327	143300	19498600	5660	5660	5660	5660	0
319	20240327	143200	19498600	5660	5660	5660	5660	0
320	20240327	143100	19498600	5660	5660	5660	5660	0
321	20240327	143000	19498600	5660	5660	5660	5660	0
322	20240327	142900	19498600	5660	5660	5660	5660	0
323	20240327	142800	19498600	5660	5660	5660	5660	0
324	20240327	142700	19498600	5660	5660	5660	5660	0
325	20240327	142600	19498600	5660	5660	5660	5660	0
326	20240327	142500	19498600	5660	5660	5660	5660	0
327	20240327	142400	19498600	5660	5660	5660	5660	0
328	20240327	142300	19498600	5660	5660	5660	5660	0
329	20240327	142200	19498600	5660	5660	5660	5660	0
330	20240327	142100	19498600	5660	5660	5660	5660	0
331	20240327	142000	19498600	5660	5660	5660	5660	0
332	20240327	141900	19498600	5660	5660	5660	5660	0
333	20240327	141800	19498600	5660	5660	5660	5660	0
334	20240327	141700	19498600	5660	5660	5660	5660	0
335	20240327	141600	19498600	5660	5660	5660	5660	0
336	20240327	141500	19498600	5660	5660	5660	5660	0
337	20240327	141400	19498600	5660	5660	5660	5660	0
338	20240327	141300	19498600	5660	5660	5660	5660	0
339	20240327	141200	19498600	5660	5660	5660	5660	0
340	20240327	141100	19498600	5660	5660	5660	5660	0
341	20240327	141000	19498600	5660	5660	5660	5660	0
342	20240327	140900	19498600	5660	5660	5660	5660	0
343	20240327	140800	19498600	5660	5660	5660	5660	0
344	20240327	140700	19498600	5660	5660	5660	5660	306
345	20240327	140600	17766640	5650	5650	5650	5650	0
346	20240327	140500	17766640	5650	5650	5650	5650	0
347	20240327	140400	17766640	5650	5650	5650	5650	47
348	20240327	140300	17501090	5650	5650	5650	5650	0
349	20240327	140200	17501090	5650	5650	5650	5650	0
350	20240327	140100	17501090	5650	5650	5650	5650	0
351	20240327	140000	17501090	5650	5650	5650	5650	0
352	20240327	135900	17501090	5650	5650	5650	5650	0
353	20240327	135800	17501090	5650	5650	5650	5650	153
354	20240327	135700	16636640	5650	5650	5650	5650	0
355	20240327	135600	16636640	5650	5650	5650	5650	0
356	20240327	135500	16636640	5650	5650	5650	5650	0
357	20240327	135400	16636640	5650	5630	5650	5630	347
358	20240327	135300	14679020	5620	5620	5620	5620	0
359	20240327	135200	14679020	5620	5620	5620	5620	0
360	20240327	135100	14679020	5620	5620	5620	5620	0
361	20240327	135000	14679020	5620	5620	5620	5620	0
362	20240327	134900	14679020	5620	5620	5620	5620	0
363	20240327	134800	14679020	5620	5620	5620	5620	0
364	20240327	134700	14679020	5620	5620	5620	5620	0
365	20240327	134600	14679020	5620	5620	5620	5620	0
366	20240327	134500	14679020	5620	5620	5620	5620	0
367	20240327	134400	14679020	5620	5620	5620	5620	0
368	20240327	134300	14679020	5620	5620	5620	5620	0
369	20240327	134200	14679020	5620	5620	5620	5620	0
370	20240327	134100	14679020	5620	5620	5620	5620	0
371	20240327	134000	14679020	5620	5620	5620	5620	0
372	20240327	133900	14679020	5620	5620	5620	5620	0
373	20240327	133800	14679020	5620	5620	5620	5620	0
374	20240327	133700	14679020	5620	5620	5620	5620	0
375	20240327	133600	14679020	5620	5620	5620	5620	0
376	20240327	133500	14679020	5620	5620	5620	5620	71
377	20240327	133400	14280000	5620	5620	5620	5620	0
378	20240327	133300	14280000	5620	5620	5620	5620	0
379	20240327	133200	14280000	5620	5620	5620	5620	0
380	20240327	133100	14280000	5620	5620	5620	5620	0
381	20240327	133000	14280000	5620	5620	5620	5620	0
382	20240327	132900	14280000	5620	5620	5620	5620	0
383	20240327	132800	14280000	5620	5620	5620	5620	0
384	20240327	132700	14280000	5620	5620	5620	5620	0
385	20240327	132600	14280000	5620	5620	5620	5620	0
386	20240327	132500	14280000	5620	5620	5620	5620	0
387	20240327	132400	14280000	5620	5620	5620	5620	0
388	20240327	132300	14280000	5620	5620	5620	5620	0
389	20240327	132200	14280000	5620	5620	5620	5620	0
390	20240327	132100	14280000	5620	5620	5620	5620	0
391	20240327	132000	14280000	5620	5620	5620	5620	0
392	20240327	131900	14280000	5620	5620	5620	5620	0
393	20240327	131800	14280000	5620	5620	5620	5620	0
394	20240327	131700	14280000	5620	5620	5620	5620	0
395	20240327	131600	14280000	5620	5620	5620	5620	0
396	20240327	131500	14280000	5620	5620	5620	5620	0
397	20240327	131400	14280000	5620	5620	5620	5620	0
398	20240327	131300	14280000	5620	5620	5620	5620	0
399	20240327	131200	14280000	5620	5620	5620	5620	0
400	20240327	131100	14280000	5620	5620	5620	5620	0
401	20240327	131000	14280000	5620	5620	5620	5620	0
402	20240327	130900	14280000	5620	5620	5620	5620	0
403	20240327	130800	14280000	5620	5620	5620	5620	0
404	20240327	130700	14280000	5620	5620	5620	5620	0
405	20240327	130600	14280000	5620	5620	5620	5620	0
406	20240327	130500	14280000	5620	5620	5620	5620	0
407	20240327	130400	14280000	5620	5620	5620	5620	800
408	20240327	130300	9784000	5600	5600	5600	5600	0
409	20240327	130200	9784000	5600	5600	5600	5600	0
410	20240327	130100	9784000	5600	5600	5600	5600	0
411	20240327	130000	9784000	5600	5600	5600	5600	9
412	20240327	125900	9733600	5600	5600	5600	5600	0
413	20240327	125800	9733600	5600	5600	5600	5600	0
414	20240327	125700	9733600	5600	5600	5600	5600	0
415	20240327	125600	9733600	5600	5600	5600	5600	0
416	20240327	125500	9733600	5600	5600	5600	5600	0
417	20240327	125400	9733600	5600	5600	5600	5600	0
418	20240327	125300	9733600	5600	5600	5600	5600	0
419	20240327	125200	9733600	5600	5600	5600	5600	0
420	20240327	125100	9733600	5600	5600	5600	5600	0
421	20240327	125000	9733600	5600	5600	5600	5600	0
422	20240327	124900	9733600	5600	5600	5600	5600	47
423	20240327	124800	9470400	5600	5600	5600	5600	0
424	20240327	124700	9470400	5600	5600	5600	5600	0
425	20240327	124600	9470400	5600	5600	5600	5600	0
426	20240327	124500	9470400	5600	5600	5600	5600	0
427	20240327	124400	9470400	5600	5600	5600	5600	0
428	20240327	124300	9470400	5600	5600	5600	5600	0
429	20240327	124200	9470400	5600	5600	5600	5600	0
430	20240327	124100	9470400	5600	5600	5600	5600	0
431	20240327	124000	9470400	5600	5600	5600	5600	0
432	20240327	123900	9470400	5600	5600	5600	5600	0
433	20240327	123800	9470400	5600	5600	5600	5600	0
434	20240327	123700	9470400	5600	5600	5600	5600	0
435	20240327	123600	9470400	5600	5600	5600	5600	0
436	20240327	123500	9470400	5600	5600	5600	5600	0
437	20240327	123400	9470400	5600	5600	5600	5600	0
438	20240327	123300	9470400	5600	5600	5600	5600	0
439	20240327	123200	9470400	5600	5600	5600	5600	0
440	20240327	123100	9470400	5600	5600	5600	5600	0
441	20240327	123000	9470400	5600	5600	5600	5600	0
442	20240327	122900	9470400	5600	5600	5600	5600	0
443	20240327	122800	9470400	5600	5600	5600	5600	0
444	20240327	122700	9470400	5600	5600	5600	5600	0
445	20240327	122600	9470400	5600	5600	5600	5600	0
446	20240327	122500	9470400	5600	5600	5600	5600	0
447	20240327	122400	9470400	5600	5600	5600	5600	0
448	20240327	122300	9470400	5600	5600	5600	5600	0
449	20240327	122200	9470400	5600	5600	5600	5600	0
450	20240327	122100	9470400	5600	5600	5600	5600	0
451	20240327	122000	9470400	5600	5600	5600	5600	0
452	20240327	121900	9470400	5600	5600	5600	5600	0
453	20240327	121800	9470400	5600	5600	5600	5600	0
454	20240327	121700	9470400	5600	5600	5600	5600	0
455	20240327	121600	9470400	5600	5600	5600	5600	0
456	20240327	121500	9470400	5600	5600	5600	5600	11
457	20240327	121400	9408800	5600	5600	5600	5600	0
458	20240327	121300	9408800	5600	5600	5600	5600	45
459	20240327	121200	9156800	5600	5600	5600	5600	0
460	20240327	121100	9156800	5600	5600	5600	5600	0
461	20240327	121000	9156800	5600	5600	5600	5600	0
462	20240327	120900	9156800	5600	5600	5600	5600	0
463	20240327	120800	9156800	5600	5600	5600	5600	0
464	20240327	120700	9156800	5600	5600	5600	5600	0
465	20240327	120600	9156800	5600	5600	5600	5600	0
466	20240327	120500	9156800	5600	5600	5600	5600	0
467	20240327	120400	9156800	5600	5600	5600	5600	0
468	20240327	120300	9156800	5600	5600	5600	5600	0
469	20240327	120200	9156800	5600	5600	5600	5600	0
470	20240327	120100	9156800	5600	5600	5600	5600	0
471	20240327	120000	9156800	5600	5600	5600	5600	100
472	20240327	115900	8596800	5610	5610	5610	5610	0
473	20240327	115800	8596800	5610	5610	5610	5610	0
474	20240327	115700	8596800	5610	5610	5610	5610	0
475	20240327	115600	8596800	5610	5610	5610	5610	0
476	20240327	115500	8596800	5610	5610	5610	5610	0
477	20240327	115400	8596800	5610	5610	5610	5610	0
478	20240327	115300	8596800	5610	5610	5610	5610	0
479	20240327	115200	8596800	5610	5610	5610	5610	0
480	20240327	115100	8596800	5610	5610	5610	5610	34
481	20240327	115000	8406060	5610	5610	5610	5610	0
482	20240327	114900	8406060	5610	5610	5610	5610	0
483	20240327	114800	8406060	5610	5610	5610	5610	0
484	20240327	114700	8406060	5610	5610	5610	5610	0
485	20240327	114600	8406060	5610	5610	5610	5610	0
486	20240327	114500	8406060	5610	5610	5610	5610	0
487	20240327	114400	8406060	5610	5610	5610	5610	0
488	20240327	114300	8406060	5610	5610	5610	5610	0
489	20240327	114200	8406060	5610	5610	5610	5610	0
490	20240327	114100	8406060	5610	5610	5610	5610	0
491	20240327	114000	8406060	5610	5610	5610	5610	0
492	20240327	113900	8406060	5610	5610	5610	5610	0
493	20240327	113800	8406060	5610	5610	5610	5610	0
494	20240327	113700	8406060	5610	5610	5610	5610	20
495	20240327	113600	8293860	5620	5620	5620	5620	0
496	20240327	113500	8293860	5620	5620	5620	5620	0
497	20240327	113400	8293860	5620	5620	5620	5620	0
498	20240327	113300	8293860	5620	5620	5620	5620	0
499	20240327	113200	8293860	5620	5620	5620	5620	165
500	20240327	113100	7366560	5630	5630	5630	5630	17
501	20240327	113000	7270850	5620	5620	5620	5620	0
502	20240327	112900	7270850	5620	5620	5620	5620	0
503	20240327	112800	7270850	5620	5620	5620	5620	0
504	20240327	112700	7270850	5620	5620	5620	5620	5
505	20240327	112600	7242750	5630	5630	5630	5630	0
506	20240327	112500	7242750	5630	5630	5630	5630	0
507	20240327	112400	7242750	5630	5630	5630	5630	0
508	20240327	112300	7242750	5630	5630	5630	5630	0
509	20240327	112200	7242750	5630	5630	5630	5630	0
510	20240327	112100	7242750	5630	5630	5630	5630	0
511	20240327	112000	7242750	5630	5630	5630	5630	0
512	20240327	111900	7242750	5630	5630	5630	5630	0
513	20240327	111800	7242750	5630	5630	5630	5630	78
514	20240327	111700	6803610	5630	5630	5630	5630	100
515	20240327	111600	6240610	5630	5630	5630	5630	200
516	20240327	111500	5114610	5660	5660	5660	5660	0
517	20240327	111400	5114610	5660	5660	5660	5660	0
518	20240327	111300	5114610	5660	5660	5660	5660	0
519	20240327	111200	5114610	5660	5660	5660	5660	0
520	20240327	111100	5114610	5660	5660	5660	5660	1
521	20240327	111000	5108950	5620	5620	5620	5620	50
522	20240327	110900	4827950	5660	5660	5660	5660	0
523	20240327	110800	4827950	5660	5660	5660	5660	0
524	20240327	110700	4827950	5660	5660	5660	5660	0
525	20240327	110600	4827950	5660	5660	5660	5660	0
526	20240327	110500	4827950	5660	5660	5660	5660	0
527	20240327	110400	4827950	5660	5660	5660	5660	0
528	20240327	110300	4827950	5660	5660	5660	5660	3
529	20240327	110200	4810970	5660	5660	5660	5660	0
530	20240327	110100	4810970	5660	5660	5660	5660	0
531	20240327	110000	4810970	5660	5660	5660	5660	0
532	20240327	105900	4810970	5660	5660	5660	5660	0
533	20240327	105800	4810970	5660	5660	5660	5660	0
534	20240327	105700	4810970	5660	5660	5660	5660	0
535	20240327	105600	4810970	5660	5660	5660	5660	0
536	20240327	105500	4810970	5660	5660	5660	5660	0
537	20240327	105400	4810970	5660	5660	5660	5660	0
538	20240327	105300	4810970	5660	5660	5660	5660	0
539	20240327	105200	4810970	5660	5660	5660	5660	0
540	20240327	105100	4810970	5660	5660	5660	5660	0
541	20240327	105000	4810970	5660	5660	5660	5660	30
542	20240327	104900	4641170	5660	5660	5660	5660	0
543	20240327	104800	4641170	5660	5660	5660	5660	0
544	20240327	104700	4641170	5660	5660	5660	5660	0
545	20240327	104600	4641170	5660	5660	5660	5660	0
546	20240327	104500	4641170	5660	5660	5660	5660	0
547	20240327	104400	4641170	5660	5660	5660	5660	0
548	20240327	104300	4641170	5660	5660	5660	5660	0
549	20240327	104200	4641170	5660	5660	5660	5660	0
550	20240327	104100	4641170	5660	5660	5660	5660	1
551	20240327	104000	4635510	5600	5600	5600	5600	29
552	20240327	103900	4473110	5600	5600	5600	5600	0
553	20240327	103800	4473110	5600	5600	5600	5600	100
554	20240327	103700	3913110	5600	5630	5630	5600	250
555	20240327	103600	2507110	5670	5670	5670	5670	1
556	20240327	103500	2501440	5630	5630	5630	5630	0
557	20240327	103400	2501440	5630	5630	5630	5630	0
558	20240327	103300	2501440	5630	5630	5630	5630	0
559	20240327	103200	2501440	5630	5630	5630	5630	0
560	20240327	103100	2501440	5630	5630	5630	5630	0
561	20240327	103000	2501440	5630	5630	5630	5630	0
562	20240327	102900	2501440	5630	5630	5630	5630	0
563	20240327	102800	2501440	5630	5630	5630	5630	0
564	20240327	102700	2501440	5630	5630	5630	5630	0
565	20240327	102600	2501440	5630	5630	5630	5630	0
566	20240327	102500	2501440	5630	5630	5630	5630	1
567	20240327	102400	2495810	5630	5630	5630	5630	0
568	20240327	102300	2495810	5630	5630	5630	5630	0
569	20240327	102200	2495810	5630	5630	5630	5630	0
570	20240327	102100	2495810	5630	5630	5630	5630	0
571	20240327	102000	2495810	5630	5630	5630	5630	0
572	20240327	101900	2495810	5630	5630	5630	5630	0
573	20240327	101800	2495810	5630	5630	5630	5630	0
574	20240327	101700	2495810	5630	5630	5630	5630	0
575	20240327	101600	2495810	5630	5630	5630	5630	0
576	20240327	101500	2495810	5630	5630	5630	5630	0
577	20240327	101400	2495810	5630	5660	5660	5630	23
578	20240327	101300	2366220	5670	5670	5670	5670	0
579	20240327	101200	2366220	5670	5670	5670	5670	0
580	20240327	101100	2366220	5670	5670	5670	5670	0
581	20240327	101000	2366220	5670	5670	5670	5670	0
582	20240327	100900	2366220	5670	5670	5670	5670	0
583	20240327	100800	2366220	5670	5670	5670	5670	0
584	20240327	100700	2366220	5670	5670	5670	5670	0
585	20240327	100600	2366220	5670	5670	5670	5670	0
586	20240327	100500	2366220	5670	5670	5670	5670	0
587	20240327	100400	2366220	5670	5670	5670	5670	0
588	20240327	100300	2366220	5670	5670	5670	5670	0
589	20240327	100200	2366220	5670	5670	5670	5670	0
590	20240327	100100	2366220	5670	5670	5670	5670	0
591	20240327	100000	2366220	5670	5670	5670	5670	0
592	20240327	095900	2366220	5670	5670	5670	5670	0
593	20240327	095800	2366220	5670	5670	5670	5670	6
594	20240327	095700	2332200	5670	5670	5670	5670	0
595	20240327	095600	2332200	5670	5670	5670	5670	0
596	20240327	095500	2332200	5670	5670	5670	5670	4
597	20240327	095400	2309520	5670	5660	5670	5660	105
598	20240327	095300	1714180	5670	5670	5670	5670	0
599	20240327	095200	1714180	5670	5670	5670	5670	0
600	20240327	095100	1714180	5670	5670	5670	5670	0
601	20240327	095000	1714180	5670	5670	5670	5670	0
602	20240327	094900	1714180	5670	5670	5670	5670	0
603	20240327	094800	1714180	5670	5670	5670	5670	0
604	20240327	094700	1714180	5670	5670	5670	5670	0
605	20240327	094600	1714180	5670	5670	5670	5670	78
606	20240327	094500	1271920	5670	5670	5670	5670	12
607	20240327	094400	1203880	5670	5670	5670	5670	12
608	20240327	094300	1135840	5680	5680	5680	5680	0
609	20240327	094200	1135840	5680	5680	5680	5680	0
610	20240327	094100	1135840	5680	5650	5680	5650	100
611	20240327	094000	568750	5640	5640	5640	5640	0
612	20240327	093900	568750	5640	5640	5640	5640	12
613	20240327	093800	501070	5630	5630	5630	5630	0
614	20240327	093700	501070	5630	5630	5630	5630	0
615	20240327	093600	501070	5630	5630	5630	5630	0
616	20240327	093500	501070	5630	5630	5630	5630	0
617	20240327	093400	501070	5630	5630	5630	5630	0
618	20240327	093300	501070	5630	5630	5630	5630	25
619	20240327	093200	360320	5630	5630	5630	5630	0
620	20240327	093100	360320	5630	5630	5630	5630	0
621	20240327	093000	360320	5630	5630	5630	5630	0
622	20240327	092900	360320	5630	5630	5630	5630	0
623	20240327	092800	360320	5630	5630	5630	5630	0
624	20240327	092700	360320	5630	5630	5630	5630	0
625	20240327	092600	360320	5630	5630	5630	5630	0
626	20240327	092500	360320	5630	5630	5630	5630	2
627	20240327	092400	349060	5630	5630	5630	5630	0
628	20240327	092300	349060	5630	5630	5630	5630	0
629	20240327	092200	349060	5630	5630	5630	5630	0
630	20240327	092100	349060	5630	5630	5630	5630	0
631	20240327	092000	349060	5630	5630	5630	5630	0
632	20240327	091900	349060	5630	5630	5630	5630	0
633	20240327	091800	349060	5630	5630	5630	5630	0
634	20240327	091700	349060	5630	5630	5630	5630	0
635	20240327	091600	349060	5630	5630	5630	5630	20
636	20240327	091500	236460	5630	5630	5630	5630	0
637	20240327	091400	236460	5630	5630	5630	5630	0
638	20240327	091300	236460	5630	5630	5630	5630	0
639	20240327	091200	236460	5630	5630	5630	5630	0
640	20240327	091100	236460	5630	5630	5630	5630	0
641	20240327	091000	236460	5630	5630	5630	5630	0
642	20240327	090900	236460	5630	5630	5630	5630	1
643	20240327	090800	230830	5630	5630	5630	5630	40
644	20240327	090700	5630	5630	5630	5630	5630	0
645	20240327	090600	5630	5630	5630	5630	5630	0
646	20240327	090500	5630	5630	5630	5630	5630	0
647	20240327	090400	5630	5630	5630	5630	5630	0
648	20240327	090300	5630	5630	5630	5630	5630	0
649	20240327	090200	5630	5630	5630	5630	5630	1
650	20240327	090100	0	5600	5600	5600	5600	0
651	20240327	090000	0	5600	5600	5600	5600	0