KissMeData/023770/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	190000	210711630	5820	5820	5820	5820	1286
3	20240328	185900	210711630	5820	5820	5820	5820	0
4	20240328	185800	210711630	5820	5820	5820	5820	0
5	20240328	185700	210711630	5820	5820	5820	5820	0
6	20240328	185600	210711630	5820	5820	5820	5820	0
7	20240328	185500	210711630	5820	5820	5820	5820	0
8	20240328	185400	210711630	5820	5820	5820	5820	0
9	20240328	185300	210711630	5820	5820	5820	5820	0
10	20240328	185200	210711630	5820	5820	5820	5820	0
11	20240328	185100	210711630	5820	5820	5820	5820	0
12	20240328	185000	210711630	5820	5820	5820	5820	0
13	20240328	184900	210711630	5820	5820	5820	5820	0
14	20240328	184800	210711630	5820	5820	5820	5820	0
15	20240328	184700	210711630	5820	5820	5820	5820	0
16	20240328	184600	210711630	5820	5820	5820	5820	0
17	20240328	184500	210711630	5820	5820	5820	5820	0
18	20240328	184400	210711630	5820	5820	5820	5820	0
19	20240328	184300	210711630	5820	5820	5820	5820	0
20	20240328	184200	210711630	5820	5820	5820	5820	0
21	20240328	184100	210711630	5820	5820	5820	5820	0
22	20240328	184000	210711630	5820	5820	5820	5820	0
23	20240328	183900	210711630	5820	5820	5820	5820	0
24	20240328	183800	210711630	5820	5820	5820	5820	0
25	20240328	183700	210711630	5820	5820	5820	5820	0
26	20240328	183600	210711630	5820	5820	5820	5820	0
27	20240328	183500	210711630	5820	5820	5820	5820	0
28	20240328	183400	210711630	5820	5820	5820	5820	0
29	20240328	183300	210711630	5820	5820	5820	5820	0
30	20240328	183200	210711630	5820	5820	5820	5820	0
31	20240328	183100	210711630	5820	5820	5820	5820	0
32	20240328	183000	210711630	5820	5820	5820	5820	1286
33	20240328	182900	210711630	5820	5820	5820	5820	0
34	20240328	182800	210711630	5820	5820	5820	5820	0
35	20240328	182700	210711630	5820	5820	5820	5820	0
36	20240328	182600	210711630	5820	5820	5820	5820	0
37	20240328	182500	210711630	5820	5820	5820	5820	0
38	20240328	182400	210711630	5820	5820	5820	5820	0
39	20240328	182300	210711630	5820	5820	5820	5820	0
40	20240328	182200	210711630	5820	5820	5820	5820	0
41	20240328	182100	210711630	5820	5820	5820	5820	0
42	20240328	182000	210711630	5820	5820	5820	5820	0
43	20240328	181900	210711630	5820	5820	5820	5820	0
44	20240328	181800	210711630	5820	5820	5820	5820	0
45	20240328	181700	210711630	5820	5820	5820	5820	0
46	20240328	181600	210711630	5820	5820	5820	5820	0
47	20240328	181500	210711630	5820	5820	5820	5820	0
48	20240328	181400	210711630	5820	5820	5820	5820	0
49	20240328	181300	210711630	5820	5820	5820	5820	0
50	20240328	181200	210711630	5820	5820	5820	5820	0
51	20240328	181100	210711630	5820	5820	5820	5820	0
52	20240328	181000	210711630	5820	5820	5820	5820	0
53	20240328	180900	210711630	5820	5820	5820	5820	0
54	20240328	180800	210711630	5820	5820	5820	5820	0
55	20240328	180700	210711630	5820	5820	5820	5820	0
56	20240328	180600	210711630	5820	5820	5820	5820	0
57	20240328	180500	210711630	5820	5820	5820	5820	0
58	20240328	180400	210711630	5820	5820	5820	5820	0
59	20240328	180300	210711630	5820	5820	5820	5820	0
60	20240328	180200	210711630	5820	5820	5820	5820	0
61	20240328	180100	210711630	5820	5820	5820	5820	0
62	20240328	180000	210711630	5820	5820	5820	5820	1286
63	20240328	175900	210711630	5820	5820	5820	5820	0
64	20240328	175800	210711630	5820	5820	5820	5820	0
65	20240328	175700	210711630	5820	5820	5820	5820	0
66	20240328	175600	210711630	5820	5820	5820	5820	0
67	20240328	175500	210711630	5820	5820	5820	5820	0
68	20240328	175400	210711630	5820	5820	5820	5820	0
69	20240328	175300	210711630	5820	5820	5820	5820	0
70	20240328	175200	210711630	5820	5820	5820	5820	0
71	20240328	175100	210711630	5820	5820	5820	5820	0
72	20240328	175000	210711630	5820	5820	5820	5820	0
73	20240328	174900	210711630	5820	5820	5820	5820	0
74	20240328	174800	210711630	5820	5820	5820	5820	0
75	20240328	174700	210711630	5820	5820	5820	5820	0
76	20240328	174600	210711630	5820	5820	5820	5820	0
77	20240328	174500	210711630	5820	5820	5820	5820	0
78	20240328	174400	210711630	5820	5820	5820	5820	0
79	20240328	174300	210711630	5820	5820	5820	5820	0
80	20240328	174200	210711630	5820	5820	5820	5820	0
81	20240328	174100	210711630	5820	5820	5820	5820	0
82	20240328	174000	210711630	5820	5820	5820	5820	0
83	20240328	173900	210711630	5820	5820	5820	5820	0
84	20240328	173800	210711630	5820	5820	5820	5820	0
85	20240328	173700	210711630	5820	5820	5820	5820	0
86	20240328	173600	210711630	5820	5820	5820	5820	0
87	20240328	173500	210711630	5820	5820	5820	5820	0
88	20240328	173400	210711630	5820	5820	5820	5820	0
89	20240328	173300	210711630	5820	5820	5820	5820	0
90	20240328	173200	210711630	5820	5820	5820	5820	0
91	20240328	173100	210711630	5820	5820	5820	5820	0
92	20240328	173000	210711630	5820	5820	5820	5820	1286
93	20240328	172900	210711630	5820	5820	5820	5820	0
94	20240328	172800	210711630	5820	5820	5820	5820	0
95	20240328	172700	210711630	5820	5820	5820	5820	0
96	20240328	172600	210711630	5820	5820	5820	5820	0
97	20240328	172500	210711630	5820	5820	5820	5820	0
98	20240328	172400	210711630	5820	5820	5820	5820	0
99	20240328	172300	210711630	5820	5820	5820	5820	0
100	20240328	172200	210711630	5820	5820	5820	5820	0
101	20240328	172100	210711630	5820	5820	5820	5820	0
102	20240328	172000	210711630	5820	5820	5820	5820	0
103	20240328	171900	210711630	5820	5820	5820	5820	0
104	20240328	171800	210711630	5820	5820	5820	5820	0
105	20240328	171700	210711630	5820	5820	5820	5820	0
106	20240328	171600	210711630	5820	5820	5820	5820	0
107	20240328	171500	210711630	5820	5820	5820	5820	0
108	20240328	171400	210711630	5820	5820	5820	5820	0
109	20240328	171300	210711630	5820	5820	5820	5820	0
110	20240328	171200	210711630	5820	5820	5820	5820	0
111	20240328	171100	210711630	5820	5820	5820	5820	0
112	20240328	171000	210711630	5820	5820	5820	5820	0
113	20240328	170900	210711630	5820	5820	5820	5820	0
114	20240328	170800	210711630	5820	5820	5820	5820	0
115	20240328	170700	210711630	5820	5820	5820	5820	0
116	20240328	170600	210711630	5820	5820	5820	5820	0
117	20240328	170500	210711630	5820	5820	5820	5820	0
118	20240328	170400	210711630	5820	5820	5820	5820	0
119	20240328	170300	210711630	5820	5820	5820	5820	0
120	20240328	170200	210711630	5820	5820	5820	5820	0
121	20240328	170100	210711630	5820	5820	5820	5820	0
122	20240328	170000	210711630	5820	5820	5820	5820	1286
123	20240328	165900	210711630	5820	5820	5820	5820	0
124	20240328	165800	210711630	5820	5820	5820	5820	0
125	20240328	165700	210711630	5820	5820	5820	5820	0
126	20240328	165600	210711630	5820	5820	5820	5820	0
127	20240328	165500	210711630	5820	5820	5820	5820	0
128	20240328	165400	210711630	5820	5820	5820	5820	0
129	20240328	165300	210711630	5820	5820	5820	5820	0
130	20240328	165200	210711630	5820	5820	5820	5820	0
131	20240328	165100	210711630	5820	5820	5820	5820	0
132	20240328	165000	210711630	5820	5820	5820	5820	0
133	20240328	164900	210711630	5820	5820	5820	5820	0
134	20240328	164800	210711630	5820	5820	5820	5820	0
135	20240328	164700	210711630	5820	5820	5820	5820	0
136	20240328	164600	210711630	5820	5820	5820	5820	0
137	20240328	164500	210711630	5820	5820	5820	5820	0
138	20240328	164400	210711630	5820	5820	5820	5820	0
139	20240328	164300	210711630	5820	5820	5820	5820	0
140	20240328	164200	210711630	5820	5820	5820	5820	0
141	20240328	164100	210711630	5820	5820	5820	5820	0
142	20240328	164000	210711630	5820	5820	5820	5820	0
143	20240328	163900	210711630	5820	5820	5820	5820	0
144	20240328	163800	210711630	5820	5820	5820	5820	0
145	20240328	163700	210711630	5820	5820	5820	5820	0
146	20240328	163600	210711630	5820	5820	5820	5820	0
147	20240328	163500	210711630	5820	5820	5820	5820	0
148	20240328	163400	210711630	5820	5820	5820	5820	0
149	20240328	163300	210711630	5820	5820	5820	5820	0
150	20240328	163200	210711630	5820	5820	5820	5820	0
151	20240328	163100	210711630	5820	5820	5820	5820	0
152	20240328	163000	210711630	5820	5820	5820	5820	1286
153	20240328	162900	210711630	5820	5820	5820	5820	0
154	20240328	162800	210711630	5820	5820	5820	5820	0
155	20240328	162700	210711630	5820	5820	5820	5820	0
156	20240328	162600	210711630	5820	5820	5820	5820	0
157	20240328	162500	210711630	5820	5820	5820	5820	0
158	20240328	162400	210711630	5820	5820	5820	5820	0
159	20240328	162300	210711630	5820	5820	5820	5820	0
160	20240328	162200	210711630	5820	5820	5820	5820	0
161	20240328	162100	210711630	5820	5820	5820	5820	0
162	20240328	162000	210711630	5820	5820	5820	5820	0
163	20240328	161900	210711630	5820	5820	5820	5820	0
164	20240328	161800	210711630	5820	5820	5820	5820	0
165	20240328	161700	210711630	5820	5820	5820	5820	0
166	20240328	161600	210711630	5820	5820	5820	5820	0
167	20240328	161500	210711630	5820	5820	5820	5820	0
168	20240328	161400	210711630	5820	5820	5820	5820	0
169	20240328	161300	210711630	5820	5820	5820	5820	0
170	20240328	161200	210711630	5820	5820	5820	5820	0
171	20240328	161100	210711630	5820	5820	5820	5820	0
172	20240328	161000	210711630	5820	5820	5820	5820	0
173	20240328	160900	210711630	5820	5820	5820	5820	0
174	20240328	160800	210711630	5820	5820	5820	5820	0
175	20240328	160700	210711630	5820	5820	5820	5820	0
176	20240328	160600	210711630	5820	5820	5820	5820	0
177	20240328	160500	210711630	5820	5820	5820	5820	0
178	20240328	160400	210711630	5820	5820	5820	5820	0
179	20240328	160300	210711630	5820	5820	5820	5820	0
180	20240328	160200	210711630	5820	5820	5820	5820	0
181	20240328	160100	210711630	5820	5820	5820	5820	0
182	20240328	160000	210711630	5820	5820	5820	5820	1286
183	20240328	155900	210711630	5820	5820	5820	5820	0
184	20240328	155800	210711630	5820	5820	5820	5820	0
185	20240328	155700	210711630	5820	5820	5820	5820	0
186	20240328	155600	210711630	5820	5820	5820	5820	0
187	20240328	155500	210711630	5820	5820	5820	5820	0
188	20240328	155400	210711630	5820	5820	5820	5820	0
189	20240328	155300	210711630	5820	5820	5820	5820	0
190	20240328	155200	210711630	5820	5820	5820	5820	0
191	20240328	155100	210711630	5820	5820	5820	5820	0
192	20240328	155000	210711630	5820	5820	5820	5820	0
193	20240328	154900	210711630	5820	5820	5820	5820	0
194	20240328	154800	210711630	5820	5820	5820	5820	0
195	20240328	154700	210711630	5820	5820	5820	5820	0
196	20240328	154600	210711630	5820	5820	5820	5820	0
197	20240328	154500	210711630	5820	5820	5820	5820	0
198	20240328	154400	210711630	5820	5820	5820	5820	0
199	20240328	154300	210711630	5820	5820	5820	5820	0
200	20240328	154200	210711630	5820	5820	5820	5820	0
201	20240328	154100	210711630	5820	5820	5820	5820	0
202	20240328	154000	210711630	5820	5820	5820	5820	0
203	20240328	153900	210711630	5820	5820	5820	5820	0
204	20240328	153800	210711630	5820	5820	5820	5820	0
205	20240328	153700	210711630	5820	5820	5820	5820	0
206	20240328	153600	210711630	5820	5820	5820	5820	0
207	20240328	153500	210711630	5820	5820	5820	5820	0
208	20240328	153400	210711630	5820	5820	5820	5820	0
209	20240328	153300	210711630	5820	5820	5820	5820	0
210	20240328	153200	210711630	5820	5820	5820	5820	0
211	20240328	153100	210711630	5820	5820	5820	5820	0
212	20240328	153000	210711630	5820	5820	5820	5820	2572
213	20240328	152900	203227110	5790	5790	5790	5790	0
214	20240328	152800	203227110	5790	5790	5790	5790	0
215	20240328	152700	203227110	5790	5790	5790	5790	0
216	20240328	152600	203227110	5790	5790	5790	5790	0
217	20240328	152500	203227110	5790	5790	5790	5790	0
218	20240328	152400	203227110	5790	5790	5790	5790	0
219	20240328	152300	203227110	5790	5790	5790	5790	0
220	20240328	152200	203227110	5790	5790	5790	5790	0
221	20240328	152100	203227110	5790	5790	5790	5790	0
222	20240328	152000	203227110	5790	5790	5790	5790	0
223	20240328	151900	203227110	5790	5790	5790	5790	51
224	20240328	151800	202931820	5800	5800	5800	5800	0
225	20240328	151700	202931820	5800	5800	5800	5800	90
226	20240328	151600	202409820	5810	5810	5810	5810	11
227	20240328	151500	202345910	5800	5800	5800	5800	0
228	20240328	151400	202345910	5800	5800	5800	5800	215
229	20240328	151300	201098910	5800	5800	5800	5800	28
230	20240328	151200	200936510	5800	5800	5800	5800	257
231	20240328	151100	199445910	5800	5800	5800	5800	100
232	20240328	151000	198865910	5800	5800	5800	5800	0
233	20240328	150900	198865910	5800	5800	5800	5800	0
234	20240328	150800	198865910	5800	5800	5800	5800	0
235	20240328	150700	198865910	5800	5800	5800	5800	0
236	20240328	150600	198865910	5800	5800	5800	5800	0
237	20240328	150500	198865910	5800	5800	5800	5800	0
238	20240328	150400	198865910	5800	5800	5800	5800	0
239	20240328	150300	198865910	5800	5800	5800	5800	100
240	20240328	150200	198285910	5790	5790	5790	5790	0
241	20240328	150100	198285910	5790	5790	5790	5790	0
242	20240328	150000	198285910	5790	5790	5790	5790	0
243	20240328	145900	198285910	5790	5790	5790	5790	0
244	20240328	145800	198285910	5790	5810	5810	5790	112
245	20240328	145700	197635210	5820	5820	5820	5820	0
246	20240328	145600	197635210	5820	5820	5820	5820	0
247	20240328	145500	197635210	5820	5820	5820	5820	0
248	20240328	145400	197635210	5820	5820	5820	5820	43
249	20240328	145300	197384950	5820	5820	5820	5820	0
250	20240328	145200	197384950	5820	5820	5820	5820	0
251	20240328	145100	197384950	5820	5820	5820	5820	57
252	20240328	145000	197053210	5820	5820	5820	5820	200
253	20240328	144900	195889210	5810	5810	5810	5810	0
254	20240328	144800	195889210	5810	5810	5810	5810	0
255	20240328	144700	195889210	5810	5810	5810	5810	0
256	20240328	144600	195889210	5810	5810	5810	5810	2
257	20240328	144500	195877590	5790	5790	5790	5790	0
258	20240328	144400	195877590	5790	5790	5790	5790	0
259	20240328	144300	195877590	5790	5790	5790	5790	0
260	20240328	144200	195877590	5790	5790	5790	5790	0
261	20240328	144100	195877590	5790	5790	5790	5790	11
262	20240328	144000	195813900	5810	5810	5810	5810	0
263	20240328	143900	195813900	5810	5810	5810	5810	0
264	20240328	143800	195813900	5810	5810	5810	5810	0
265	20240328	143700	195813900	5810	5810	5810	5810	0
266	20240328	143600	195813900	5810	5810	5810	5810	0
267	20240328	143500	195813900	5810	5810	5810	5810	0
268	20240328	143400	195813900	5810	5810	5810	5810	1
269	20240328	143300	195808090	5790	5790	5790	5790	2
270	20240328	143200	195796510	5800	5800	5800	5800	56
271	20240328	143100	195471710	5790	5790	5790	5790	4700
272	20240328	143000	168258710	5800	5800	5800	5800	0
273	20240328	142900	168258710	5800	5800	5800	5800	0
274	20240328	142800	168258710	5800	5800	5800	5800	0
275	20240328	142700	168258710	5800	5800	5800	5800	0
276	20240328	142600	168258710	5800	5800	5800	5800	0
277	20240328	142500	168258710	5800	5800	5800	5800	0
278	20240328	142400	168258710	5800	5800	5800	5800	0
279	20240328	142300	168258710	5800	5800	5800	5800	0
280	20240328	142200	168258710	5800	5790	5800	5790	150
281	20240328	142100	167389210	5800	5800	5800	5800	0
282	20240328	142000	167389210	5800	5800	5800	5800	0
283	20240328	141900	167389210	5800	5800	5800	5800	0
284	20240328	141800	167389210	5800	5800	5800	5800	0
285	20240328	141700	167389210	5800	5800	5800	5800	0
286	20240328	141600	167389210	5800	5800	5800	5800	0
287	20240328	141500	167389210	5800	5800	5800	5800	0
288	20240328	141400	167389210	5800	5800	5800	5800	0
289	20240328	141300	167389210	5800	5800	5800	5800	43
290	20240328	141200	167139810	5790	5790	5790	5790	0
291	20240328	141100	167139810	5790	5790	5790	5790	0
292	20240328	141000	167139810	5790	5790	5790	5790	0
293	20240328	140900	167139810	5790	5790	5790	5790	0
294	20240328	140800	167139810	5790	5790	5790	5790	0
295	20240328	140700	167139810	5790	5790	5790	5790	1143
296	20240328	140600	160521840	5800	5800	5800	5800	0
297	20240328	140500	160521840	5800	5800	5800	5800	11
298	20240328	140400	160458040	5800	5800	5800	5800	0
299	20240328	140300	160458040	5800	5800	5800	5800	0
300	20240328	140200	160458040	5800	5800	5800	5800	19
301	20240328	140100	160347840	5800	5800	5800	5800	273
302	20240328	140000	158764440	5800	5800	5800	5800	27
303	20240328	135900	158607840	5800	5800	5800	5800	0
304	20240328	135800	158607840	5800	5800	5800	5800	0
305	20240328	135700	158607840	5800	5800	5800	5800	0
306	20240328	135600	158607840	5800	5800	5800	5800	0
307	20240328	135500	158607840	5800	5800	5800	5800	0
308	20240328	135400	158607840	5800	5800	5800	5800	0
309	20240328	135300	158607840	5800	5800	5800	5800	0
310	20240328	135200	158607840	5800	5800	5800	5800	0
311	20240328	135100	158607840	5800	5800	5800	5800	0
312	20240328	135000	158607840	5800	5800	5800	5800	0
313	20240328	134900	158607840	5800	5800	5800	5800	0
314	20240328	134800	158607840	5800	5800	5800	5800	0
315	20240328	134700	158607840	5800	5800	5800	5800	0
316	20240328	134600	158607840	5800	5800	5800	5800	273
317	20240328	134500	157024440	5800	5800	5800	5800	0
318	20240328	134400	157024440	5800	5800	5800	5800	0
319	20240328	134300	157024440	5800	5800	5800	5800	0
320	20240328	134200	157024440	5800	5800	5800	5800	198
321	20240328	134100	155876040	5800	5800	5800	5800	0
322	20240328	134000	155876040	5800	5800	5800	5800	86
323	20240328	133900	155377240	5800	5800	5800	5800	6
324	20240328	133800	155342440	5800	5800	5800	5800	0
325	20240328	133700	155342440	5800	5800	5800	5800	0
326	20240328	133600	155342440	5800	5800	5800	5800	0
327	20240328	133500	155342440	5800	5800	5800	5800	0
328	20240328	133400	155342440	5800	5800	5800	5800	0
329	20240328	133300	155342440	5800	5800	5800	5800	0
330	20240328	133200	155342440	5800	5800	5800	5800	0
331	20240328	133100	155342440	5800	5800	5800	5800	0
332	20240328	133000	155342440	5800	5800	5800	5800	0
333	20240328	132900	155342440	5800	5800	5800	5800	0
334	20240328	132800	155342440	5800	5800	5800	5800	0
335	20240328	132700	155342440	5800	5800	5800	5800	0
336	20240328	132600	155342440	5800	5800	5800	5800	0
337	20240328	132500	155342440	5800	5800	5800	5800	200
338	20240328	132400	154182440	5800	5800	5800	5800	1550
339	20240328	132300	145192440	5800	5800	5800	5800	0
340	20240328	132200	145192440	5800	5800	5800	5800	0
341	20240328	132100	145192440	5800	5800	5800	5800	0
342	20240328	132000	145192440	5800	5800	5800	5800	0
343	20240328	131900	145192440	5800	5800	5800	5800	0
344	20240328	131800	145192440	5800	5820	5820	5800	10
345	20240328	131700	145134260	5820	5820	5820	5820	0
346	20240328	131600	145134260	5820	5820	5820	5820	0
347	20240328	131500	145134260	5820	5820	5820	5820	0
348	20240328	131400	145134260	5820	5820	5820	5820	0
349	20240328	131300	145134260	5820	5820	5820	5820	0
350	20240328	131200	145134260	5820	5820	5820	5820	0
351	20240328	131100	145134260	5820	5820	5820	5820	0
352	20240328	131000	145134260	5820	5820	5820	5820	0
353	20240328	130900	145134260	5820	5820	5820	5820	0
354	20240328	130800	145134260	5820	5820	5820	5820	0
355	20240328	130700	145134260	5820	5820	5820	5820	1
356	20240328	130600	145128440	5810	5810	5810	5810	0
357	20240328	130500	145128440	5810	5810	5810	5810	0
358	20240328	130400	145128440	5810	5810	5810	5810	0
359	20240328	130300	145128440	5810	5810	5810	5810	0
360	20240328	130200	145128440	5810	5810	5810	5810	0
361	20240328	130100	145128440	5810	5810	5810	5810	0
362	20240328	130000	145128440	5810	5810	5810	5810	0
363	20240328	125900	145128440	5810	5810	5810	5810	1
364	20240328	125800	145122630	5830	5830	5830	5830	0
365	20240328	125700	145122630	5830	5830	5830	5830	0
366	20240328	125600	145122630	5830	5830	5830	5830	0
367	20240328	125500	145122630	5830	5810	5830	5810	45
368	20240328	125400	144860300	5790	5790	5790	5790	0
369	20240328	125300	144860300	5790	5790	5790	5790	0
370	20240328	125200	144860300	5790	5790	5790	5790	0
371	20240328	125100	144860300	5790	5790	5790	5790	0
372	20240328	125000	144860300	5790	5790	5790	5790	0
373	20240328	124900	144860300	5790	5790	5790	5790	0
374	20240328	124800	144860300	5790	5790	5790	5790	0
375	20240328	124700	144860300	5790	5800	5800	5790	176
376	20240328	124600	143841250	5800	5810	5810	5800	1879
377	20240328	124500	132941180	5830	5830	5830	5830	0
378	20240328	124400	132941180	5830	5830	5830	5830	0
379	20240328	124300	132941180	5830	5830	5830	5830	0
380	20240328	124200	132941180	5830	5830	5830	5830	0
381	20240328	124100	132941180	5830	5830	5830	5830	0
382	20240328	124000	132941180	5830	5830	5830	5830	0
383	20240328	123900	132941180	5830	5830	5830	5830	0
384	20240328	123800	132941180	5830	5830	5830	5830	0
385	20240328	123700	132941180	5830	5830	5830	5830	0
386	20240328	123600	132941180	5830	5830	5830	5830	0
387	20240328	123500	132941180	5830	5830	5830	5830	0
388	20240328	123400	132941180	5830	5830	5830	5830	0
389	20240328	123300	132941180	5830	5820	5830	5820	105
390	20240328	123200	132329040	5810	5810	5810	5810	0
391	20240328	123100	132329040	5810	5810	5810	5810	0
392	20240328	123000	132329040	5810	5810	5810	5810	0
393	20240328	122900	132329040	5810	5810	5810	5810	0
394	20240328	122800	132329040	5810	5810	5810	5810	0
395	20240328	122700	132329040	5810	5810	5810	5810	163
396	20240328	122600	131382010	5810	5810	5810	5810	0
397	20240328	122500	131382010	5810	5810	5810	5810	0
398	20240328	122400	131382010	5810	5810	5810	5810	0
399	20240328	122300	131382010	5810	5810	5810	5810	0
400	20240328	122200	131382010	5810	5810	5810	5810	0
401	20240328	122100	131382010	5810	5810	5810	5810	0
402	20240328	122000	131382010	5810	5810	5810	5810	0
403	20240328	121900	131382010	5810	5810	5810	5810	0
404	20240328	121800	131382010	5810	5810	5810	5810	0
405	20240328	121700	131382010	5810	5810	5810	5810	0
406	20240328	121600	131382010	5810	5810	5810	5810	0
407	20240328	121500	131382010	5810	5810	5810	5810	0
408	20240328	121400	131382010	5810	5800	5810	5800	617
409	20240328	121300	127802240	5810	5810	5810	5810	568
410	20240328	121200	124502160	5820	5820	5820	5820	0
411	20240328	121100	124502160	5820	5820	5820	5820	0
412	20240328	121000	124502160	5820	5820	5820	5820	1
413	20240328	120900	124496340	5820	5830	5830	5820	96
414	20240328	120800	123937180	5830	5830	5830	5830	0
415	20240328	120700	123937180	5830	5830	5830	5830	0
416	20240328	120600	123937180	5830	5830	5830	5830	0
417	20240328	120500	123937180	5830	5830	5830	5830	0
418	20240328	120400	123937180	5830	5830	5830	5830	0
419	20240328	120300	123937180	5830	5830	5830	5830	0
420	20240328	120200	123937180	5830	5830	5830	5830	0
421	20240328	120100	123937180	5830	5830	5830	5830	6
422	20240328	120000	123902200	5830	5830	5830	5830	1
423	20240328	115900	123896370	5830	5830	5830	5830	194
424	20240328	115800	122765350	5840	5840	5840	5840	0
425	20240328	115700	122765350	5840	5840	5840	5840	1
426	20240328	115600	122759510	5840	5840	5840	5840	0
427	20240328	115500	122759510	5840	5840	5840	5840	0
428	20240328	115400	122759510	5840	5840	5840	5840	0
429	20240328	115300	122759510	5840	5840	5840	5840	1
430	20240328	115200	122753670	5840	5840	5840	5840	0
431	20240328	115100	122753670	5840	5840	5840	5840	0
432	20240328	115000	122753670	5840	5840	5840	5840	1
433	20240328	114900	122747830	5810	5810	5810	5810	0
434	20240328	114800	122747830	5810	5810	5810	5810	0
435	20240328	114700	122747830	5810	5810	5810	5810	0
436	20240328	114600	122747830	5810	5830	5830	5810	1922
437	20240328	114500	111546350	5840	5870	5870	5840	1464
438	20240328	114400	102977840	5880	5880	5880	5880	0
439	20240328	114300	102977840	5880	5880	5880	5880	0
440	20240328	114200	102977840	5880	5880	5880	5880	0
441	20240328	114100	102977840	5880	5880	5880	5880	0
442	20240328	114000	102977840	5880	5880	5880	5880	1
443	20240328	113900	102971960	5880	5880	5880	5880	0
444	20240328	113800	102971960	5880	5870	5880	5870	127
445	20240328	113700	102226450	5880	5880	5880	5880	0
446	20240328	113600	102226450	5880	5880	5880	5880	0
447	20240328	113500	102226450	5880	5880	5880	5880	0
448	20240328	113400	102226450	5880	5880	5880	5880	0
449	20240328	113300	102226450	5880	5880	5880	5880	0
450	20240328	113200	102226450	5880	5880	5880	5880	0
451	20240328	113100	102226450	5880	5880	5880	5880	0
452	20240328	113000	102226450	5880	5840	5880	5840	402
453	20240328	112900	99862750	5880	5880	5880	5880	0
454	20240328	112800	99862750	5880	5880	5880	5880	0
455	20240328	112700	99862750	5880	5880	5880	5880	0
456	20240328	112600	99862750	5880	5880	5880	5880	0
457	20240328	112500	99862750	5880	5880	5880	5880	0
458	20240328	112400	99862750	5880	5880	5880	5880	0
459	20240328	112300	99862750	5880	5880	5880	5880	0
460	20240328	112200	99862750	5880	5880	5880	5880	0
461	20240328	112100	99862750	5880	5850	5880	5840	271
462	20240328	112000	98272310	5880	5880	5880	5880	0
463	20240328	111900	98272310	5880	5850	5880	5850	200
464	20240328	111800	97099310	5880	5850	5880	5850	771
465	20240328	111700	92578640	5860	5850	5860	5850	400
466	20240328	111600	90236640	5850	5840	5850	5840	574
467	20240328	111500	86878750	5840	5840	5840	5840	0
468	20240328	111400	86878750	5840	5840	5840	5840	0
469	20240328	111300	86878750	5840	5840	5840	5840	0
470	20240328	111200	86878750	5840	5840	5840	5840	0
471	20240328	111100	86878750	5840	5840	5840	5840	12
472	20240328	111000	86808670	5820	5820	5820	5820	0
473	20240328	110900	86808670	5820	5820	5820	5820	0
474	20240328	110800	86808670	5820	5820	5820	5820	0
475	20240328	110700	86808670	5820	5820	5820	5820	0
476	20240328	110600	86808670	5820	5820	5820	5820	0
477	20240328	110500	86808670	5820	5820	5820	5820	0
478	20240328	110400	86808670	5820	5820	5820	5820	0
479	20240328	110300	86808670	5820	5820	5820	5820	0
480	20240328	110200	86808670	5820	5820	5820	5820	0
481	20240328	110100	86808670	5820	5820	5820	5820	0
482	20240328	110000	86808670	5820	5820	5820	5820	0
483	20240328	105900	86808670	5820	5820	5820	5820	0
484	20240328	105800	86808670	5820	5820	5820	5820	0
485	20240328	105700	86808670	5820	5820	5820	5820	0
486	20240328	105600	86808670	5820	5820	5820	5820	468
487	20240328	105500	84084910	5820	5820	5820	5820	773
488	20240328	105400	79586050	5850	5850	5850	5850	0
489	20240328	105300	79586050	5850	5850	5850	5850	1
490	20240328	105200	79580200	5820	5820	5820	5820	67
491	20240328	105100	79190260	5820	5820	5820	5820	0
492	20240328	105000	79190260	5820	5820	5820	5820	1
493	20240328	104900	79184440	5820	5820	5820	5820	0
494	20240328	104800	79184440	5820	5820	5820	5820	0
495	20240328	104700	79184440	5820	5820	5820	5820	4
496	20240328	104600	79161160	5820	5820	5820	5820	10
497	20240328	104500	79102960	5820	5820	5820	5820	0
498	20240328	104400	79102960	5820	5820	5820	5820	0
499	20240328	104300	79102960	5820	5820	5820	5820	0
500	20240328	104200	79102960	5820	5820	5820	5820	3
501	20240328	104100	79085500	5800	5790	5800	5790	49
502	20240328	104000	78801770	5790	5790	5790	5790	0
503	20240328	103900	78801770	5790	5790	5790	5790	0
504	20240328	103800	78801770	5790	5790	5790	5790	0
505	20240328	103700	78801770	5790	5790	5790	5790	0
506	20240328	103600	78801770	5790	5790	5790	5790	0
507	20240328	103500	78801770	5790	5790	5790	5790	500
508	20240328	103400	75906770	5790	5790	5790	5790	0
509	20240328	103300	75906770	5790	5790	5790	5790	0
510	20240328	103200	75906770	5790	5800	5800	5790	1218
511	20240328	103100	68852390	5850	5850	5850	5850	1
512	20240328	103000	68846540	5800	5800	5800	5800	0
513	20240328	102900	68846540	5800	5800	5800	5800	67
514	20240328	102800	68457940	5830	5830	5840	5830	33
515	20240328	102700	68265240	5840	5840	5840	5840	0
516	20240328	102600	68265240	5840	5840	5840	5840	0
517	20240328	102500	68265240	5840	5840	5840	5840	0
518	20240328	102400	68265240	5840	5800	5840	5800	501
519	20240328	102300	65351910	5790	5790	5790	5790	0
520	20240328	102200	65351910	5790	5790	5790	5790	500
521	20240328	102100	62456910	5790	5810	5820	5790	700
522	20240328	102000	58397920	5820	5820	5820	5820	378
523	20240328	101900	56197960	5830	5830	5830	5830	200
524	20240328	101800	55031960	5820	5820	5820	5820	2
525	20240328	101700	55020320	5840	5840	5840	5840	1
526	20240328	101600	55014480	5830	5830	5830	5830	0
527	20240328	101500	55014480	5830	5830	5830	5830	0
528	20240328	101400	55014480	5830	5830	5830	5830	0
529	20240328	101300	55014480	5830	5830	5830	5830	124
530	20240328	101200	54291560	5830	5830	5830	5830	0
531	20240328	101100	54291560	5830	5830	5830	5830	0
532	20240328	101000	54291560	5830	5830	5830	5830	8
533	20240328	100900	54244920	5830	5830	5830	5830	68
534	20240328	100800	53848480	5830	5830	5830	5830	39
535	20240328	100700	53621110	5820	5820	5820	5820	0
536	20240328	100600	53621110	5820	5820	5820	5820	0
537	20240328	100500	53621110	5820	5820	5820	5820	0
538	20240328	100400	53621110	5820	5820	5820	5820	0
539	20240328	100300	53621110	5820	5820	5820	5820	234
540	20240328	100200	52259230	5820	5820	5820	5820	0
541	20240328	100100	52259230	5820	5820	5820	5820	1
542	20240328	100000	52253410	5780	5780	5780	5780	300
543	20240328	095900	50519410	5810	5790	5810	5790	194
544	20240328	095800	49392290	5780	5780	5780	5780	180
545	20240328	095700	48351890	5800	5800	5800	5800	0
546	20240328	095600	48351890	5800	5780	5800	5780	873
547	20240328	095500	43305930	5790	5790	5790	5790	0
548	20240328	095400	43305930	5790	5790	5790	5790	0
549	20240328	095300	43305930	5790	5790	5790	5790	300
550	20240328	095200	41568930	5790	5790	5790	5790	0
551	20240328	095100	41568930	5790	5790	5790	5790	0
552	20240328	095000	41568930	5790	5790	5790	5790	500
553	20240328	094900	38673930	5790	5790	5790	5790	0
554	20240328	094800	38673930	5790	5790	5790	5790	0
555	20240328	094700	38673930	5790	5790	5790	5790	10
556	20240328	094600	38616030	5820	5820	5820	5820	0
557	20240328	094500	38616030	5820	5820	5820	5820	1
558	20240328	094400	38610210	5830	5830	5830	5830	0
559	20240328	094300	38610210	5830	5820	5830	5820	800
560	20240328	094200	33946580	5830	5830	5830	5830	0
561	20240328	094100	33946580	5830	5830	5830	5830	0
562	20240328	094000	33946580	5830	5830	5830	5830	0
563	20240328	093900	33946580	5830	5830	5830	5830	0
564	20240328	093800	33946580	5830	5830	5830	5830	0
565	20240328	093700	33946580	5830	5830	5830	5830	0
566	20240328	093600	33946580	5830	5840	5840	5830	339
567	20240328	093500	31969710	5830	5830	5830	5830	50
568	20240328	093400	31678210	5830	5830	5830	5830	0
569	20240328	093300	31678210	5830	5830	5830	5830	0
570	20240328	093200	31678210	5830	5830	5830	5830	0
571	20240328	093100	31678210	5830	5830	5830	5830	0
572	20240328	093000	31678210	5830	5830	5830	5830	0
573	20240328	092900	31678210	5830	5830	5830	5830	0
574	20240328	092800	31678210	5830	5830	5830	5830	0
575	20240328	092700	31678210	5830	5810	5830	5810	111
576	20240328	092600	31031200	5830	5830	5830	5830	0
577	20240328	092500	31031200	5830	5830	5830	5830	0
578	20240328	092400	31031200	5830	5830	5830	5830	0
579	20240328	092300	31031200	5830	5830	5830	5830	0
580	20240328	092200	31031200	5830	5830	5830	5830	0
581	20240328	092100	31031200	5830	5820	5830	5820	100
582	20240328	092000	30448210	5850	5850	5850	5850	0
583	20240328	091900	30448210	5850	5850	5850	5850	0
584	20240328	091800	30448210	5850	5850	5850	5850	0
585	20240328	091700	30448210	5850	5840	5850	5840	400
586	20240328	091600	28108450	5770	5810	5810	5770	1049
587	20240328	091500	22042370	5830	5830	5830	5830	0
588	20240328	091400	22042370	5830	5830	5830	5830	0
589	20240328	091300	22042370	5830	5850	5860	5820	1324
590	20240328	091200	14321970	5830	5830	5830	5830	46
591	20240328	091100	14053790	5820	5820	5820	5820	144
592	20240328	091000	13215710	5820	5820	5820	5820	0
593	20240328	090900	13215710	5820	5820	5820	5820	0
594	20240328	090800	13215710	5820	5820	5820	5820	0
595	20240328	090700	13215710	5820	5820	5820	5820	0
596	20240328	090600	13215710	5820	5820	5820	5820	1718
597	20240328	090500	3216950	5820	5820	5820	5820	0
598	20240328	090400	3216950	5820	5800	5820	5800	106
599	20240328	090300	2600160	5820	5820	5820	5820	0
600	20240328	090200	2600160	5820	5820	5820	5820	0
601	20240328	090100	2600160	5820	5820	5820	5820	1
602	20240328	090000	2594340	5820	5830	5830	5820	445