KissMeData/260660/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	201900	42752940	5390	5390	5390	5390	130
3	20240327	201800	42752940	5390	5390	5390	5390	0
4	20240327	201700	42752940	5390	5390	5390	5390	0
5	20240327	201600	42752940	5390	5390	5390	5390	0
6	20240327	201500	42752940	5390	5390	5390	5390	0
7	20240327	201400	42752940	5390	5390	5390	5390	0
8	20240327	201300	42752940	5390	5390	5390	5390	0
9	20240327	201200	42752940	5390	5390	5390	5390	0
10	20240327	201100	42752940	5390	5390	5390	5390	0
11	20240327	201000	42752940	5390	5390	5390	5390	0
12	20240327	200900	42752940	5390	5390	5390	5390	0
13	20240327	200800	42752940	5390	5390	5390	5390	0
14	20240327	200700	42752940	5390	5390	5390	5390	0
15	20240327	200600	42752940	5390	5390	5390	5390	0
16	20240327	200500	42752940	5390	5390	5390	5390	0
17	20240327	200400	42752940	5390	5390	5390	5390	0
18	20240327	200300	42752940	5390	5390	5390	5390	0
19	20240327	200200	42752940	5390	5390	5390	5390	0
20	20240327	200100	42752940	5390	5390	5390	5390	0
21	20240327	200000	42752940	5390	5390	5390	5390	0
22	20240327	195900	42752940	5390	5390	5390	5390	0
23	20240327	195800	42752940	5390	5390	5390	5390	0
24	20240327	195700	42752940	5390	5390	5390	5390	0
25	20240327	195600	42752940	5390	5390	5390	5390	0
26	20240327	195500	42752940	5390	5390	5390	5390	0
27	20240327	195400	42752940	5390	5390	5390	5390	0
28	20240327	195300	42752940	5390	5390	5390	5390	0
29	20240327	195200	42752940	5390	5390	5390	5390	0
30	20240327	195100	42752940	5390	5390	5390	5390	0
31	20240327	195000	42752940	5390	5390	5390	5390	0
32	20240327	194900	42752940	5390	5390	5390	5390	130
33	20240327	194800	42752940	5390	5390	5390	5390	0
34	20240327	194700	42752940	5390	5390	5390	5390	0
35	20240327	194600	42752940	5390	5390	5390	5390	0
36	20240327	194500	42752940	5390	5390	5390	5390	0
37	20240327	194400	42752940	5390	5390	5390	5390	0
38	20240327	194300	42752940	5390	5390	5390	5390	0
39	20240327	194200	42752940	5390	5390	5390	5390	0
40	20240327	194100	42752940	5390	5390	5390	5390	0
41	20240327	194000	42752940	5390	5390	5390	5390	0
42	20240327	193900	42752940	5390	5390	5390	5390	0
43	20240327	193800	42752940	5390	5390	5390	5390	0
44	20240327	193700	42752940	5390	5390	5390	5390	0
45	20240327	193600	42752940	5390	5390	5390	5390	0
46	20240327	193500	42752940	5390	5390	5390	5390	0
47	20240327	193400	42752940	5390	5390	5390	5390	0
48	20240327	193300	42752940	5390	5390	5390	5390	0
49	20240327	193200	42752940	5390	5390	5390	5390	0
50	20240327	193100	42752940	5390	5390	5390	5390	0
51	20240327	193000	42752940	5390	5390	5390	5390	0
52	20240327	192900	42752940	5390	5390	5390	5390	0
53	20240327	192800	42752940	5390	5390	5390	5390	0
54	20240327	192700	42752940	5390	5390	5390	5390	0
55	20240327	192600	42752940	5390	5390	5390	5390	0
56	20240327	192500	42752940	5390	5390	5390	5390	0
57	20240327	192400	42752940	5390	5390	5390	5390	0
58	20240327	192300	42752940	5390	5390	5390	5390	0
59	20240327	192200	42752940	5390	5390	5390	5390	0
60	20240327	192100	42752940	5390	5390	5390	5390	0
61	20240327	192000	42752940	5390	5390	5390	5390	0
62	20240327	191900	42752940	5390	5390	5390	5390	130
63	20240327	191800	42752940	5390	5390	5390	5390	0
64	20240327	191700	42752940	5390	5390	5390	5390	0
65	20240327	191600	42752940	5390	5390	5390	5390	0
66	20240327	191500	42752940	5390	5390	5390	5390	0
67	20240327	191400	42752940	5390	5390	5390	5390	0
68	20240327	191300	42752940	5390	5390	5390	5390	0
69	20240327	191200	42752940	5390	5390	5390	5390	0
70	20240327	191100	42752940	5390	5390	5390	5390	0
71	20240327	191000	42752940	5390	5390	5390	5390	0
72	20240327	190900	42752940	5390	5390	5390	5390	0
73	20240327	190800	42752940	5390	5390	5390	5390	0
74	20240327	190700	42752940	5390	5390	5390	5390	0
75	20240327	190600	42752940	5390	5390	5390	5390	0
76	20240327	190500	42752940	5390	5390	5390	5390	0
77	20240327	190400	42752940	5390	5390	5390	5390	0
78	20240327	190300	42752940	5390	5390	5390	5390	0
79	20240327	190200	42752940	5390	5390	5390	5390	0
80	20240327	190100	42752940	5390	5390	5390	5390	0
81	20240327	190000	42752940	5390	5390	5390	5390	0
82	20240327	185900	42752940	5390	5390	5390	5390	0
83	20240327	185800	42752940	5390	5390	5390	5390	0
84	20240327	185700	42752940	5390	5390	5390	5390	0
85	20240327	185600	42752940	5390	5390	5390	5390	0
86	20240327	185500	42752940	5390	5390	5390	5390	0
87	20240327	185400	42752940	5390	5390	5390	5390	0
88	20240327	185300	42752940	5390	5390	5390	5390	0
89	20240327	185200	42752940	5390	5390	5390	5390	0
90	20240327	185100	42752940	5390	5390	5390	5390	0
91	20240327	185000	42752940	5390	5390	5390	5390	0
92	20240327	184900	42752940	5390	5390	5390	5390	130
93	20240327	184800	42752940	5390	5390	5390	5390	0
94	20240327	184700	42752940	5390	5390	5390	5390	0
95	20240327	184600	42752940	5390	5390	5390	5390	0
96	20240327	184500	42752940	5390	5390	5390	5390	0
97	20240327	184400	42752940	5390	5390	5390	5390	0
98	20240327	184300	42752940	5390	5390	5390	5390	0
99	20240327	184200	42752940	5390	5390	5390	5390	0
100	20240327	184100	42752940	5390	5390	5390	5390	0
101	20240327	184000	42752940	5390	5390	5390	5390	0
102	20240327	183900	42752940	5390	5390	5390	5390	0
103	20240327	183800	42752940	5390	5390	5390	5390	0
104	20240327	183700	42752940	5390	5390	5390	5390	0
105	20240327	183600	42752940	5390	5390	5390	5390	0
106	20240327	183500	42752940	5390	5390	5390	5390	0
107	20240327	183400	42752940	5390	5390	5390	5390	0
108	20240327	183300	42752940	5390	5390	5390	5390	0
109	20240327	183200	42752940	5390	5390	5390	5390	0
110	20240327	183100	42752940	5390	5390	5390	5390	0
111	20240327	183000	42752940	5390	5390	5390	5390	0
112	20240327	182900	42752940	5390	5390	5390	5390	0
113	20240327	182800	42752940	5390	5390	5390	5390	0
114	20240327	182700	42752940	5390	5390	5390	5390	0
115	20240327	182600	42752940	5390	5390	5390	5390	0
116	20240327	182500	42752940	5390	5390	5390	5390	0
117	20240327	182400	42752940	5390	5390	5390	5390	0
118	20240327	182300	42752940	5390	5390	5390	5390	0
119	20240327	182200	42752940	5390	5390	5390	5390	0
120	20240327	182100	42752940	5390	5390	5390	5390	0
121	20240327	182000	42752940	5390	5390	5390	5390	0
122	20240327	181900	42752940	5390	5390	5390	5390	130
123	20240327	181800	42752940	5390	5390	5390	5390	0
124	20240327	181700	42752940	5390	5390	5390	5390	0
125	20240327	181600	42752940	5390	5390	5390	5390	0
126	20240327	181500	42752940	5390	5390	5390	5390	0
127	20240327	181400	42752940	5390	5390	5390	5390	0
128	20240327	181300	42752940	5390	5390	5390	5390	0
129	20240327	181200	42752940	5390	5390	5390	5390	0
130	20240327	181100	42752940	5390	5390	5390	5390	0
131	20240327	181000	42752940	5390	5390	5390	5390	0
132	20240327	180900	42752940	5390	5390	5390	5390	0
133	20240327	180800	42752940	5390	5390	5390	5390	0
134	20240327	180700	42752940	5390	5390	5390	5390	0
135	20240327	180600	42752940	5390	5390	5390	5390	0
136	20240327	180500	42752940	5390	5390	5390	5390	0
137	20240327	180400	42752940	5390	5390	5390	5390	0
138	20240327	180300	42752940	5390	5390	5390	5390	0
139	20240327	180200	42752940	5390	5390	5390	5390	0
140	20240327	180100	42752940	5390	5390	5390	5390	0
141	20240327	180000	42752940	5390	5390	5390	5390	0
142	20240327	175900	42752940	5390	5390	5390	5390	0
143	20240327	175800	42752940	5390	5390	5390	5390	0
144	20240327	175700	42752940	5390	5390	5390	5390	0
145	20240327	175600	42752940	5390	5390	5390	5390	0
146	20240327	175500	42752940	5390	5390	5390	5390	0
147	20240327	175400	42752940	5390	5390	5390	5390	0
148	20240327	175300	42752940	5390	5390	5390	5390	0
149	20240327	175200	42752940	5390	5390	5390	5390	0
150	20240327	175100	42752940	5390	5390	5390	5390	0
151	20240327	175000	42752940	5390	5390	5390	5390	0
152	20240327	174900	42752940	5390	5390	5390	5390	130
153	20240327	174800	42752940	5390	5390	5390	5390	0
154	20240327	174700	42752940	5390	5390	5390	5390	0
155	20240327	174600	42752940	5390	5390	5390	5390	0
156	20240327	174500	42752940	5390	5390	5390	5390	0
157	20240327	174400	42752940	5390	5390	5390	5390	0
158	20240327	174300	42752940	5390	5390	5390	5390	0
159	20240327	174200	42752940	5390	5390	5390	5390	0
160	20240327	174100	42752940	5390	5390	5390	5390	0
161	20240327	174000	42752940	5390	5390	5390	5390	0
162	20240327	173900	42752940	5390	5390	5390	5390	0
163	20240327	173800	42752940	5390	5390	5390	5390	0
164	20240327	173700	42752940	5390	5390	5390	5390	0
165	20240327	173600	42752940	5390	5390	5390	5390	0
166	20240327	173500	42752940	5390	5390	5390	5390	0
167	20240327	173400	42752940	5390	5390	5390	5390	0
168	20240327	173300	42752940	5390	5390	5390	5390	0
169	20240327	173200	42752940	5390	5390	5390	5390	0
170	20240327	173100	42752940	5390	5390	5390	5390	0
171	20240327	173000	42752940	5390	5390	5390	5390	0
172	20240327	172900	42752940	5390	5390	5390	5390	0
173	20240327	172800	42752940	5390	5390	5390	5390	0
174	20240327	172700	42752940	5390	5390	5390	5390	0
175	20240327	172600	42752940	5390	5390	5390	5390	0
176	20240327	172500	42752940	5390	5390	5390	5390	0
177	20240327	172400	42752940	5390	5390	5390	5390	0
178	20240327	172300	42752940	5390	5390	5390	5390	0
179	20240327	172200	42752940	5390	5390	5390	5390	0
180	20240327	172100	42752940	5390	5390	5390	5390	0
181	20240327	172000	42752940	5390	5390	5390	5390	0
182	20240327	171900	42752940	5390	5390	5390	5390	130
183	20240327	171800	42752940	5390	5390	5390	5390	0
184	20240327	171700	42752940	5390	5390	5390	5390	0
185	20240327	171600	42752940	5390	5390	5390	5390	0
186	20240327	171500	42752940	5390	5390	5390	5390	0
187	20240327	171400	42752940	5390	5390	5390	5390	0
188	20240327	171300	42752940	5390	5390	5390	5390	0
189	20240327	171200	42752940	5390	5390	5390	5390	0
190	20240327	171100	42752940	5390	5390	5390	5390	0
191	20240327	171000	42752940	5390	5390	5390	5390	0
192	20240327	170900	42752940	5390	5390	5390	5390	0
193	20240327	170800	42752940	5390	5390	5390	5390	0
194	20240327	170700	42752940	5390	5390	5390	5390	0
195	20240327	170600	42752940	5390	5390	5390	5390	0
196	20240327	170500	42752940	5390	5390	5390	5390	0
197	20240327	170400	42752940	5390	5390	5390	5390	0
198	20240327	170300	42752940	5390	5390	5390	5390	0
199	20240327	170200	42752940	5390	5390	5390	5390	0
200	20240327	170100	42752940	5390	5390	5390	5390	0
201	20240327	170000	42752940	5390	5390	5390	5390	0
202	20240327	165900	42752940	5390	5390	5390	5390	0
203	20240327	165800	42752940	5390	5390	5390	5390	0
204	20240327	165700	42752940	5390	5390	5390	5390	0
205	20240327	165600	42752940	5390	5390	5390	5390	0
206	20240327	165500	42752940	5390	5390	5390	5390	0
207	20240327	165400	42752940	5390	5390	5390	5390	0
208	20240327	165300	42752940	5390	5390	5390	5390	0
209	20240327	165200	42752940	5390	5390	5390	5390	0
210	20240327	165100	42752940	5390	5390	5390	5390	0
211	20240327	165000	42752940	5390	5390	5390	5390	0
212	20240327	164900	42752940	5390	5390	5390	5390	130
213	20240327	164800	42752940	5390	5390	5390	5390	0
214	20240327	164700	42752940	5390	5390	5390	5390	0
215	20240327	164600	42752940	5390	5390	5390	5390	0
216	20240327	164500	42752940	5390	5390	5390	5390	0
217	20240327	164400	42752940	5390	5390	5390	5390	0
218	20240327	164300	42752940	5390	5390	5390	5390	0
219	20240327	164200	42752940	5390	5390	5390	5390	0
220	20240327	164100	42752940	5390	5390	5390	5390	0
221	20240327	164000	42752940	5390	5390	5390	5390	0
222	20240327	163900	42752940	5390	5390	5390	5390	0
223	20240327	163800	42752940	5390	5390	5390	5390	0
224	20240327	163700	42752940	5390	5390	5390	5390	0
225	20240327	163600	42752940	5390	5390	5390	5390	0
226	20240327	163500	42752940	5390	5390	5390	5390	0
227	20240327	163400	42752940	5390	5390	5390	5390	0
228	20240327	163300	42752940	5390	5390	5390	5390	0
229	20240327	163200	42752940	5390	5390	5390	5390	0
230	20240327	163100	42752940	5390	5390	5390	5390	0
231	20240327	163000	42752940	5390	5390	5390	5390	0
232	20240327	162900	42752940	5390	5390	5390	5390	0
233	20240327	162800	42752940	5390	5390	5390	5390	0
234	20240327	162700	42752940	5390	5390	5390	5390	0
235	20240327	162600	42752940	5390	5390	5390	5390	0
236	20240327	162500	42752940	5390	5390	5390	5390	0
237	20240327	162400	42752940	5390	5390	5390	5390	0
238	20240327	162300	42752940	5390	5390	5390	5390	0
239	20240327	162200	42752940	5390	5390	5390	5390	0
240	20240327	162100	42752940	5390	5390	5390	5390	0
241	20240327	162000	42752940	5390	5390	5390	5390	0
242	20240327	161900	42752940	5390	5390	5390	5390	130
243	20240327	161800	42752940	5390	5390	5390	5390	0
244	20240327	161700	42752940	5390	5390	5390	5390	0
245	20240327	161600	42752940	5390	5390	5390	5390	0
246	20240327	161500	42752940	5390	5390	5390	5390	0
247	20240327	161400	42752940	5390	5390	5390	5390	0
248	20240327	161300	42752940	5390	5390	5390	5390	0
249	20240327	161200	42752940	5390	5390	5390	5390	0
250	20240327	161100	42752940	5390	5390	5390	5390	0
251	20240327	161000	42752940	5390	5390	5390	5390	0
252	20240327	160900	42752940	5390	5390	5390	5390	0
253	20240327	160800	42752940	5390	5390	5390	5390	0
254	20240327	160700	42752940	5390	5390	5390	5390	0
255	20240327	160600	42752940	5390	5390	5390	5390	0
256	20240327	160500	42752940	5390	5390	5390	5390	0
257	20240327	160400	42752940	5390	5390	5390	5390	0
258	20240327	160300	42752940	5390	5390	5390	5390	0
259	20240327	160200	42752940	5390	5390	5390	5390	0
260	20240327	160100	42752940	5390	5390	5390	5390	0
261	20240327	160000	42752940	5390	5390	5390	5390	0
262	20240327	155900	42752940	5390	5390	5390	5390	0
263	20240327	155800	42752940	5390	5390	5390	5390	0
264	20240327	155700	42752940	5390	5390	5390	5390	0
265	20240327	155600	42752940	5390	5390	5390	5390	0
266	20240327	155500	42752940	5390	5390	5390	5390	0
267	20240327	155400	42752940	5390	5390	5390	5390	0
268	20240327	155300	42752940	5390	5390	5390	5390	0
269	20240327	155200	42752940	5390	5390	5390	5390	0
270	20240327	155100	42752940	5390	5390	5390	5390	0
271	20240327	155000	42752940	5390	5390	5390	5390	0
272	20240327	154900	42752940	5390	5390	5390	5390	130
273	20240327	154800	42752940	5390	5390	5390	5390	0
274	20240327	154700	42752940	5390	5390	5390	5390	0
275	20240327	154600	42752940	5390	5390	5390	5390	0
276	20240327	154500	42752940	5390	5390	5390	5390	0
277	20240327	154400	42752940	5390	5390	5390	5390	0
278	20240327	154300	42752940	5390	5390	5390	5390	0
279	20240327	154200	42752940	5390	5390	5390	5390	0
280	20240327	154100	42752940	5390	5390	5390	5390	0
281	20240327	154000	42752940	5390	5390	5390	5390	0
282	20240327	153900	42752940	5390	5390	5390	5390	0
283	20240327	153800	42752940	5390	5390	5390	5390	0
284	20240327	153700	42752940	5390	5390	5390	5390	0
285	20240327	153600	42752940	5390	5390	5390	5390	0
286	20240327	153500	42752940	5390	5390	5390	5390	0
287	20240327	153400	42752940	5390	5390	5390	5390	0
288	20240327	153300	42752940	5390	5390	5390	5390	0
289	20240327	153200	42752940	5390	5390	5390	5390	0
290	20240327	153100	42752940	5390	5390	5390	5390	0
291	20240327	153000	42752940	5390	5390	5390	5390	130
292	20240327	152900	42052240	5390	5390	5390	5390	0
293	20240327	152800	42052240	5390	5390	5390	5390	0
294	20240327	152700	42052240	5390	5390	5390	5390	0
295	20240327	152600	42052240	5390	5390	5390	5390	0
296	20240327	152500	42052240	5390	5390	5390	5390	0
297	20240327	152400	42052240	5390	5390	5390	5390	0
298	20240327	152300	42052240	5390	5390	5390	5390	0
299	20240327	152200	42052240	5390	5390	5390	5390	0
300	20240327	152100	42052240	5390	5390	5390	5390	0
301	20240327	152000	42052240	5390	5390	5390	5390	0
302	20240327	151900	42052240	5390	5390	5390	5390	0
303	20240327	151800	42052240	5390	5390	5390	5390	0
304	20240327	151700	42052240	5390	5390	5390	5390	0
305	20240327	151600	42052240	5390	5390	5390	5390	186
306	20240327	151500	41049700	5380	5380	5380	5380	0
307	20240327	151400	41049700	5380	5380	5380	5380	7
308	20240327	151300	41012040	5380	5380	5380	5380	7
309	20240327	151200	40974380	5390	5390	5390	5390	0
310	20240327	151100	40974380	5390	5380	5390	5380	188
311	20240327	151000	39961540	5380	5370	5380	5370	8
312	20240327	150900	39918570	5370	5370	5370	5370	0
313	20240327	150800	39918570	5370	5370	5370	5370	0
314	20240327	150700	39918570	5370	5370	5370	5370	0
315	20240327	150600	39918570	5370	5370	5370	5370	15
316	20240327	150500	39838020	5390	5390	5390	5390	0
317	20240327	150400	39838020	5390	5390	5390	5390	0
318	20240327	150300	39838020	5390	5390	5390	5390	0
319	20240327	150200	39838020	5390	5390	5390	5390	0
320	20240327	150100	39838020	5390	5390	5390	5390	0
321	20240327	150000	39838020	5390	5370	5390	5370	76
322	20240327	145900	39429160	5380	5380	5380	5380	0
323	20240327	145800	39429160	5380	5380	5380	5380	0
324	20240327	145700	39429160	5380	5380	5380	5380	0
325	20240327	145600	39429160	5380	5380	5380	5380	68
326	20240327	145500	39063320	5390	5390	5390	5390	0
327	20240327	145400	39063320	5390	5390	5390	5390	0
328	20240327	145300	39063320	5390	5390	5390	5390	0
329	20240327	145200	39063320	5390	5390	5390	5390	0
330	20240327	145100	39063320	5390	5390	5390	5390	0
331	20240327	145000	39063320	5390	5390	5390	5390	10
332	20240327	144900	39009420	5380	5380	5380	5380	0
333	20240327	144800	39009420	5380	5380	5380	5380	0
334	20240327	144700	39009420	5380	5380	5380	5380	0
335	20240327	144600	39009420	5380	5380	5380	5380	0
336	20240327	144500	39009420	5380	5380	5380	5380	0
337	20240327	144400	39009420	5380	5380	5380	5380	0
338	20240327	144300	39009420	5380	5380	5380	5380	0
339	20240327	144200	39009420	5380	5380	5380	5380	103
340	20240327	144100	38455280	5390	5390	5390	5390	0
341	20240327	144000	38455280	5390	5390	5390	5390	0
342	20240327	143900	38455280	5390	5390	5390	5390	0
343	20240327	143800	38455280	5390	5390	5390	5390	0
344	20240327	143700	38455280	5390	5390	5390	5390	0
345	20240327	143600	38455280	5390	5390	5390	5390	0
346	20240327	143500	38455280	5390	5390	5390	5390	0
347	20240327	143400	38455280	5390	5390	5390	5390	0
348	20240327	143300	38455280	5390	5390	5390	5390	0
349	20240327	143200	38455280	5390	5390	5390	5390	0
350	20240327	143100	38455280	5390	5390	5390	5390	0
351	20240327	143000	38455280	5390	5390	5390	5390	0
352	20240327	142900	38455280	5390	5390	5390	5390	0
353	20240327	142800	38455280	5390	5390	5390	5390	0
354	20240327	142700	38455280	5390	5390	5390	5390	0
355	20240327	142600	38455280	5390	5390	5390	5390	0
356	20240327	142500	38455280	5390	5390	5390	5390	0
357	20240327	142400	38455280	5390	5390	5390	5390	0
358	20240327	142300	38455280	5390	5390	5390	5390	0
359	20240327	142200	38455280	5390	5390	5390	5390	0
360	20240327	142100	38455280	5390	5390	5390	5390	30
361	20240327	142000	38293580	5390	5390	5390	5390	0
362	20240327	141900	38293580	5390	5390	5390	5390	0
363	20240327	141800	38293580	5390	5390	5390	5390	0
364	20240327	141700	38293580	5390	5390	5390	5390	0
365	20240327	141600	38293580	5390	5390	5390	5390	0
366	20240327	141500	38293580	5390	5390	5390	5390	0
367	20240327	141400	38293580	5390	5390	5390	5390	0
368	20240327	141300	38293580	5390	5390	5390	5390	0
369	20240327	141200	38293580	5390	5390	5390	5390	20
370	20240327	141100	38185780	5400	5400	5400	5400	0
371	20240327	141000	38185780	5400	5380	5400	5380	131
372	20240327	140900	37480240	5390	5400	5400	5390	269
373	20240327	140800	36030130	5400	5400	5400	5400	0
374	20240327	140700	36030130	5400	5400	5400	5400	0
375	20240327	140600	36030130	5400	5400	5400	5400	0
376	20240327	140500	36030130	5400	5400	5400	5400	0
377	20240327	140400	36030130	5400	5400	5400	5400	0
378	20240327	140300	36030130	5400	5400	5400	5400	0
379	20240327	140200	36030130	5400	5400	5400	5400	740
380	20240327	140100	32034130	5400	5400	5400	5400	0
381	20240327	140000	32034130	5400	5400	5400	5400	250
382	20240327	135900	30684130	5400	5400	5400	5400	0
383	20240327	135800	30684130	5400	5400	5400	5400	0
384	20240327	135700	30684130	5400	5400	5400	5400	0
385	20240327	135600	30684130	5400	5400	5400	5400	1
386	20240327	135500	30678730	5390	5390	5390	5390	0
387	20240327	135400	30678730	5390	5390	5390	5390	0
388	20240327	135300	30678730	5390	5390	5390	5390	0
389	20240327	135200	30678730	5390	5390	5390	5390	0
390	20240327	135100	30678730	5390	5390	5390	5390	0
391	20240327	135000	30678730	5390	5390	5390	5390	0
392	20240327	134900	30678730	5390	5390	5390	5390	0
393	20240327	134800	30678730	5390	5390	5390	5390	0
394	20240327	134700	30678730	5390	5390	5390	5390	0
395	20240327	134600	30678730	5390	5390	5390	5390	300
396	20240327	134500	29061730	5390	5390	5390	5390	0
397	20240327	134400	29061730	5390	5390	5390	5390	0
398	20240327	134300	29061730	5390	5390	5390	5390	0
399	20240327	134200	29061730	5390	5390	5390	5390	0
400	20240327	134100	29061730	5390	5390	5390	5390	0
401	20240327	134000	29061730	5390	5390	5390	5390	0
402	20240327	133900	29061730	5390	5390	5390	5390	0
403	20240327	133800	29061730	5390	5390	5390	5390	0
404	20240327	133700	29061730	5390	5390	5390	5390	0
405	20240327	133600	29061730	5390	5390	5390	5390	163
406	20240327	133500	28183160	5390	5390	5390	5390	139
407	20240327	133400	27433950	5390	5390	5390	5390	0
408	20240327	133300	27433950	5390	5390	5390	5390	0
409	20240327	133200	27433950	5390	5390	5390	5390	0
410	20240327	133100	27433950	5390	5390	5390	5390	64
411	20240327	133000	27088990	5400	5400	5400	5400	0
412	20240327	132900	27088990	5400	5400	5400	5400	0
413	20240327	132800	27088990	5400	5400	5400	5400	0
414	20240327	132700	27088990	5400	5400	5400	5400	1
415	20240327	132600	27083590	5390	5400	5400	5390	27
416	20240327	132500	26937810	5390	5390	5390	5390	0
417	20240327	132400	26937810	5390	5390	5390	5390	0
418	20240327	132300	26937810	5390	5390	5390	5390	0
419	20240327	132200	26937810	5390	5390	5390	5390	0
420	20240327	132100	26937810	5390	5390	5390	5390	0
421	20240327	132000	26937810	5390	5390	5390	5390	0
422	20240327	131900	26937810	5390	5390	5390	5390	0
423	20240327	131800	26937810	5390	5390	5390	5390	0
424	20240327	131700	26937810	5390	5390	5390	5390	0
425	20240327	131600	26937810	5390	5390	5390	5390	0
426	20240327	131500	26937810	5390	5390	5390	5390	0
427	20240327	131400	26937810	5390	5390	5390	5390	0
428	20240327	131300	26937810	5390	5390	5390	5390	0
429	20240327	131200	26937810	5390	5390	5390	5390	0
430	20240327	131100	26937810	5390	5390	5390	5390	0
431	20240327	131000	26937810	5390	5390	5390	5390	0
432	20240327	130900	26937810	5390	5390	5390	5390	0
433	20240327	130800	26937810	5390	5390	5390	5390	0
434	20240327	130700	26937810	5390	5390	5390	5390	0
435	20240327	130600	26937810	5390	5390	5390	5390	0
436	20240327	130500	26937810	5390	5390	5390	5390	0
437	20240327	130400	26937810	5390	5390	5390	5390	0
438	20240327	130300	26937810	5390	5390	5390	5390	0
439	20240327	130200	26937810	5390	5390	5390	5390	0
440	20240327	130100	26937810	5390	5390	5390	5390	0
441	20240327	130000	26937810	5390	5390	5390	5390	15
442	20240327	125900	26856960	5390	5390	5390	5390	0
443	20240327	125800	26856960	5390	5390	5390	5390	0
444	20240327	125700	26856960	5390	5390	5390	5390	0
445	20240327	125600	26856960	5390	5390	5390	5390	0
446	20240327	125500	26856960	5390	5390	5390	5390	0
447	20240327	125400	26856960	5390	5390	5390	5390	0
448	20240327	125300	26856960	5390	5390	5390	5390	0
449	20240327	125200	26856960	5390	5390	5390	5390	0
450	20240327	125100	26856960	5390	5390	5390	5390	0
451	20240327	125000	26856960	5390	5390	5390	5390	0
452	20240327	124900	26856960	5390	5390	5390	5390	0
453	20240327	124800	26856960	5390	5390	5390	5390	0
454	20240327	124700	26856960	5390	5390	5390	5390	34
455	20240327	124600	26673700	5390	5390	5390	5390	0
456	20240327	124500	26673700	5390	5390	5390	5390	0
457	20240327	124400	26673700	5390	5390	5390	5390	0
458	20240327	124300	26673700	5390	5390	5390	5390	0
459	20240327	124200	26673700	5390	5390	5390	5390	0
460	20240327	124100	26673700	5390	5390	5390	5390	0
461	20240327	124000	26673700	5390	5390	5390	5390	0
462	20240327	123900	26673700	5390	5390	5390	5390	0
463	20240327	123800	26673700	5390	5390	5390	5390	0
464	20240327	123700	26673700	5390	5390	5390	5390	0
465	20240327	123600	26673700	5390	5390	5390	5390	0
466	20240327	123500	26673700	5390	5390	5390	5390	55
467	20240327	123400	26377250	5390	5390	5390	5390	0
468	20240327	123300	26377250	5390	5390	5390	5390	0
469	20240327	123200	26377250	5390	5390	5390	5390	100
470	20240327	123100	25838250	5400	5400	5400	5400	0
471	20240327	123000	25838250	5400	5400	5400	5400	30
472	20240327	122900	25676250	5400	5400	5400	5400	0
473	20240327	122800	25676250	5400	5400	5400	5400	0
474	20240327	122700	25676250	5400	5400	5400	5400	18
475	20240327	122600	25579050	5400	5400	5400	5400	0
476	20240327	122500	25579050	5400	5400	5400	5400	0
477	20240327	122400	25579050	5400	5400	5400	5400	0
478	20240327	122300	25579050	5400	5400	5400	5400	20
479	20240327	122200	25471050	5400	5400	5400	5400	0
480	20240327	122100	25471050	5400	5400	5400	5400	0
481	20240327	122000	25471050	5400	5400	5400	5400	0
482	20240327	121900	25471050	5400	5400	5400	5400	0
483	20240327	121800	25471050	5400	5400	5400	5400	7
484	20240327	121700	25433250	5390	5390	5390	5390	0
485	20240327	121600	25433250	5390	5390	5390	5390	0
486	20240327	121500	25433250	5390	5390	5390	5390	0
487	20240327	121400	25433250	5390	5390	5390	5390	70
488	20240327	121300	25055950	5410	5410	5410	5410	0
489	20240327	121200	25055950	5410	5410	5410	5410	0
490	20240327	121100	25055950	5410	5410	5410	5410	0
491	20240327	121000	25055950	5410	5410	5410	5410	0
492	20240327	120900	25055950	5410	5410	5410	5410	0
493	20240327	120800	25055950	5410	5410	5410	5410	0
494	20240327	120700	25055950	5410	5400	5410	5400	6
495	20240327	120600	25023510	5400	5400	5400	5400	100
496	20240327	120500	24483510	5410	5410	5410	5410	0
497	20240327	120400	24483510	5410	5410	5410	5410	0
498	20240327	120300	24483510	5410	5410	5410	5410	0
499	20240327	120200	24483510	5410	5410	5410	5410	0
500	20240327	120100	24483510	5410	5410	5410	5410	0
501	20240327	120000	24483510	5410	5410	5410	5410	0
502	20240327	115900	24483510	5410	5410	5410	5410	0
503	20240327	115800	24483510	5410	5410	5410	5410	0
504	20240327	115700	24483510	5410	5410	5410	5410	0
505	20240327	115600	24483510	5410	5410	5410	5410	0
506	20240327	115500	24483510	5410	5410	5410	5410	0
507	20240327	115400	24483510	5410	5410	5410	5410	0
508	20240327	115300	24483510	5410	5410	5410	5410	0
509	20240327	115200	24483510	5410	5410	5410	5410	0
510	20240327	115100	24483510	5410	5410	5410	5410	0
511	20240327	115000	24483510	5410	5410	5410	5410	0
512	20240327	114900	24483510	5410	5410	5410	5410	1
513	20240327	114800	24478100	5410	5410	5410	5410	0
514	20240327	114700	24478100	5410	5410	5410	5410	0
515	20240327	114600	24478100	5410	5410	5410	5410	0
516	20240327	114500	24478100	5410	5410	5410	5410	0
517	20240327	114400	24478100	5410	5410	5410	5410	0
518	20240327	114300	24478100	5410	5410	5410	5410	0
519	20240327	114200	24478100	5410	5410	5410	5410	0
520	20240327	114100	24478100	5410	5410	5410	5410	0
521	20240327	114000	24478100	5410	5410	5410	5410	6
522	20240327	113900	24445640	5420	5420	5420	5420	0
523	20240327	113800	24445640	5420	5420	5420	5420	0
524	20240327	113700	24445640	5420	5420	5420	5420	0
525	20240327	113600	24445640	5420	5420	5420	5420	0
526	20240327	113500	24445640	5420	5420	5420	5420	0
527	20240327	113400	24445640	5420	5420	5420	5420	0
528	20240327	113300	24445640	5420	5420	5420	5420	0
529	20240327	113200	24445640	5420	5400	5420	5390	90
530	20240327	113100	23959000	5400	5400	5400	5400	0
531	20240327	113000	23959000	5400	5400	5400	5400	0
532	20240327	112900	23959000	5400	5400	5400	5400	0
533	20240327	112800	23959000	5400	5400	5400	5400	0
534	20240327	112700	23959000	5400	5400	5400	5400	0
535	20240327	112600	23959000	5400	5400	5400	5400	0
536	20240327	112500	23959000	5400	5400	5400	5400	0
537	20240327	112400	23959000	5400	5400	5400	5400	0
538	20240327	112300	23959000	5400	5400	5400	5400	0
539	20240327	112200	23959000	5400	5400	5400	5400	0
540	20240327	112100	23959000	5400	5400	5400	5400	0
541	20240327	112000	23959000	5400	5400	5400	5400	0
542	20240327	111900	23959000	5400	5400	5400	5400	0
543	20240327	111800	23959000	5400	5400	5400	5400	0
544	20240327	111700	23959000	5400	5400	5400	5400	0
545	20240327	111600	23959000	5400	5400	5400	5400	735
546	20240327	111500	19990000	5400	5400	5400	5400	0
547	20240327	111400	19990000	5400	5400	5400	5400	60
548	20240327	111300	19666000	5440	5440	5440	5440	0
549	20240327	111200	19666000	5440	5440	5440	5440	0
550	20240327	111100	19666000	5440	5440	5440	5440	0
551	20240327	111000	19666000	5440	5440	5440	5440	0
552	20240327	110900	19666000	5440	5440	5440	5440	0
553	20240327	110800	19666000	5440	5440	5440	5440	0
554	20240327	110700	19666000	5440	5440	5440	5440	0
555	20240327	110600	19666000	5440	5440	5440	5440	0
556	20240327	110500	19666000	5440	5440	5440	5440	0
557	20240327	110400	19666000	5440	5440	5440	5440	0
558	20240327	110300	19666000	5440	5440	5440	5440	0
559	20240327	110200	19666000	5440	5440	5440	5440	0
560	20240327	110100	19666000	5440	5440	5440	5440	0
561	20240327	110000	19666000	5440	5440	5440	5440	0
562	20240327	105900	19666000	5440	5440	5440	5440	0
563	20240327	105800	19666000	5440	5440	5440	5440	0
564	20240327	105700	19666000	5440	5440	5440	5440	0
565	20240327	105600	19666000	5440	5440	5440	5440	0
566	20240327	105500	19666000	5440	5440	5440	5440	0
567	20240327	105400	19666000	5440	5440	5440	5440	0
568	20240327	105300	19666000	5440	5440	5440	5440	0
569	20240327	105200	19666000	5440	5410	5440	5410	1203
570	20240327	105100	13157230	5420	5420	5420	5420	0
571	20240327	105000	13157230	5420	5420	5420	5420	15
572	20240327	104900	13075930	5420	5420	5420	5420	0
573	20240327	104800	13075930	5420	5420	5420	5420	2
574	20240327	104700	13065090	5420	5420	5420	5420	0
575	20240327	104600	13065090	5420	5420	5420	5420	0
576	20240327	104500	13065090	5420	5420	5420	5420	74
577	20240327	104400	12664010	5410	5410	5410	5410	0
578	20240327	104300	12664010	5410	5410	5410	5410	90
579	20240327	104200	12177110	5410	5410	5410	5410	38
580	20240327	104100	11971530	5410	5410	5410	5410	0
581	20240327	104000	11971530	5410	5410	5410	5410	0
582	20240327	103900	11971530	5410	5410	5410	5410	0
583	20240327	103800	11971530	5410	5410	5410	5410	569
584	20240327	103700	8893240	5410	5410	5410	5410	0
585	20240327	103600	8893240	5410	5410	5410	5410	0
586	20240327	103500	8893240	5410	5410	5410	5410	0
587	20240327	103400	8893240	5410	5410	5410	5410	0
588	20240327	103300	8893240	5410	5410	5410	5410	0
589	20240327	103200	8893240	5410	5410	5410	5410	0
590	20240327	103100	8893240	5410	5410	5410	5410	0
591	20240327	103000	8893240	5410	5410	5410	5410	0
592	20240327	102900	8893240	5410	5410	5410	5410	0
593	20240327	102800	8893240	5410	5410	5410	5410	300
594	20240327	102700	7270240	5440	5440	5440	5440	0
595	20240327	102600	7270240	5440	5440	5440	5440	1
596	20240327	102500	7264800	5440	5440	5440	5440	0
597	20240327	102400	7264800	5440	5440	5440	5440	0
598	20240327	102300	7264800	5440	5440	5440	5440	20
599	20240327	102200	7156000	5410	5410	5410	5410	0
600	20240327	102100	7156000	5410	5410	5410	5410	0
601	20240327	102000	7156000	5410	5410	5410	5410	0
602	20240327	101900	7156000	5410	5410	5410	5410	3
603	20240327	101800	7139770	5410	5420	5420	5410	300
604	20240327	101700	5516610	5440	5440	5440	5440	0
605	20240327	101600	5516610	5440	5440	5440	5440	0
606	20240327	101500	5516610	5440	5440	5440	5440	5
607	20240327	101400	5489410	5440	5440	5440	5440	0
608	20240327	101300	5489410	5440	5440	5440	5440	0
609	20240327	101200	5489410	5440	5440	5440	5440	0
610	20240327	101100	5489410	5440	5440	5440	5440	0
611	20240327	101000	5489410	5440	5440	5440	5440	0
612	20240327	100900	5489410	5440	5440	5440	5440	0
613	20240327	100800	5489410	5440	5440	5440	5440	0
614	20240327	100700	5489410	5440	5440	5440	5440	0
615	20240327	100600	5489410	5440	5440	5440	5440	0
616	20240327	100500	5489410	5440	5440	5440	5440	0
617	20240327	100400	5489410	5440	5440	5440	5440	0
618	20240327	100300	5489410	5440	5440	5440	5440	0
619	20240327	100200	5489410	5440	5440	5440	5440	0
620	20240327	100100	5489410	5440	5440	5440	5440	1
621	20240327	100000	5483970	5440	5440	5440	5440	0
622	20240327	095900	5483970	5440	5440	5440	5440	0
623	20240327	095800	5483970	5440	5440	5440	5440	0
624	20240327	095700	5483970	5440	5440	5440	5440	0
625	20240327	095600	5483970	5440	5440	5440	5440	0
626	20240327	095500	5483970	5440	5440	5440	5440	0
627	20240327	095400	5483970	5440	5440	5440	5440	0
628	20240327	095300	5483970	5440	5440	5440	5440	1
629	20240327	095200	5478530	5420	5420	5420	5420	0
630	20240327	095100	5478530	5420	5420	5420	5420	0
631	20240327	095000	5478530	5420	5420	5420	5420	0
632	20240327	094900	5478530	5420	5420	5420	5420	0
633	20240327	094800	5478530	5420	5420	5420	5420	1
634	20240327	094700	5473110	5440	5440	5440	5440	0
635	20240327	094600	5473110	5440	5440	5440	5440	0
636	20240327	094500	5473110	5440	5440	5440	5440	1
637	20240327	094400	5467670	5410	5410	5410	5410	0
638	20240327	094300	5467670	5410	5410	5410	5410	0
639	20240327	094200	5467670	5410	5410	5410	5410	0
640	20240327	094100	5467670	5410	5410	5410	5410	0
641	20240327	094000	5467670	5410	5410	5410	5410	0
642	20240327	093900	5467670	5410	5410	5410	5410	0
643	20240327	093800	5467670	5410	5410	5410	5410	0
644	20240327	093700	5467670	5410	5410	5410	5410	0
645	20240327	093600	5467670	5410	5410	5410	5410	0
646	20240327	093500	5467670	5410	5410	5410	5410	0
647	20240327	093400	5467670	5410	5410	5410	5410	0
648	20240327	093300	5467670	5410	5410	5410	5410	0
649	20240327	093200	5467670	5410	5410	5410	5410	0
650	20240327	093100	5467670	5410	5410	5410	5410	0
651	20240327	093000	5467670	5410	5410	5410	5410	0
652	20240327	092900	5467670	5410	5410	5410	5410	0
653	20240327	092800	5467670	5410	5410	5410	5410	10
654	20240327	092700	5413570	5420	5420	5420	5420	100
655	20240327	092600	4871570	5440	5440	5440	5440	0
656	20240327	092500	4871570	5440	5440	5440	5440	0
657	20240327	092400	4871570	5440	5440	5440	5440	0
658	20240327	092300	4871570	5440	5440	5440	5440	10
659	20240327	092200	4817170	5440	5440	5440	5440	30
660	20240327	092100	4653970	5430	5430	5430	5430	20
661	20240327	092000	4545370	5430	5430	5430	5430	0
662	20240327	091900	4545370	5430	5430	5430	5430	0
663	20240327	091800	4545370	5430	5430	5430	5430	0
664	20240327	091700	4545370	5430	5430	5430	5430	0
665	20240327	091600	4545370	5430	5430	5430	5430	0
666	20240327	091500	4545370	5430	5430	5430	5430	0
667	20240327	091400	4545370	5430	5430	5430	5430	0
668	20240327	091300	4545370	5430	5430	5430	5430	220
669	20240327	091200	3350770	5430	5430	5430	5430	35
670	20240327	091100	3160720	5420	5420	5420	5420	0
671	20240327	091000	3160720	5420	5420	5420	5420	0
672	20240327	090900	3160720	5420	5420	5420	5420	0
673	20240327	090800	3160720	5420	5430	5430	5420	168
674	20240327	090700	2248620	5450	5450	5450	5450	0
675	20240327	090600	2248620	5450	5450	5450	5450	0
676	20240327	090500	2248620	5450	5450	5450	5450	0
677	20240327	090400	2248620	5450	5450	5450	5450	15
678	20240327	090300	2166870	5450	5450	5450	5450	0
679	20240327	090200	2166870	5450	5450	5450	5450	15
680	20240327	090100	2085120	5430	5430	5430	5430	0
681	20240327	090000	2085120	5430	5430	5430	5430	384