KissMeData/012610/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	185200	90110705	3570	3570	3570	3570	419
3	20240327	185100	90110705	3570	3570	3570	3570	0
4	20240327	185000	90110705	3570	3570	3570	3570	0
5	20240327	184900	90110705	3570	3570	3570	3570	0
6	20240327	184800	90110705	3570	3570	3570	3570	0
7	20240327	184700	90110705	3570	3570	3570	3570	0
8	20240327	184600	90110705	3570	3570	3570	3570	0
9	20240327	184500	90110705	3570	3570	3570	3570	0
10	20240327	184400	90110705	3570	3570	3570	3570	0
11	20240327	184300	90110705	3570	3570	3570	3570	0
12	20240327	184200	90110705	3570	3570	3570	3570	0
13	20240327	184100	90110705	3570	3570	3570	3570	0
14	20240327	184000	90110705	3570	3570	3570	3570	0
15	20240327	183900	90110705	3570	3570	3570	3570	0
16	20240327	183800	90110705	3570	3570	3570	3570	0
17	20240327	183700	90110705	3570	3570	3570	3570	0
18	20240327	183600	90110705	3570	3570	3570	3570	0
19	20240327	183500	90110705	3570	3570	3570	3570	0
20	20240327	183400	90110705	3570	3570	3570	3570	0
21	20240327	183300	90110705	3570	3570	3570	3570	0
22	20240327	183200	90110705	3570	3570	3570	3570	0
23	20240327	183100	90110705	3570	3570	3570	3570	0
24	20240327	183000	90110705	3570	3570	3570	3570	0
25	20240327	182900	90110705	3570	3570	3570	3570	0
26	20240327	182800	90110705	3570	3570	3570	3570	0
27	20240327	182700	90110705	3570	3570	3570	3570	0
28	20240327	182600	90110705	3570	3570	3570	3570	0
29	20240327	182500	90110705	3570	3570	3570	3570	0
30	20240327	182400	90110705	3570	3570	3570	3570	0
31	20240327	182300	90110705	3570	3570	3570	3570	0
32	20240327	182200	90110705	3570	3570	3570	3570	419
33	20240327	182100	90110705	3570	3570	3570	3570	0
34	20240327	182000	90110705	3570	3570	3570	3570	0
35	20240327	181900	90110705	3570	3570	3570	3570	0
36	20240327	181800	90110705	3570	3570	3570	3570	0
37	20240327	181700	90110705	3570	3570	3570	3570	0
38	20240327	181600	90110705	3570	3570	3570	3570	0
39	20240327	181500	90110705	3570	3570	3570	3570	0
40	20240327	181400	90110705	3570	3570	3570	3570	0
41	20240327	181300	90110705	3570	3570	3570	3570	0
42	20240327	181200	90110705	3570	3570	3570	3570	0
43	20240327	181100	90110705	3570	3570	3570	3570	0
44	20240327	181000	90110705	3570	3570	3570	3570	0
45	20240327	180900	90110705	3570	3570	3570	3570	0
46	20240327	180800	90110705	3570	3570	3570	3570	0
47	20240327	180700	90110705	3570	3570	3570	3570	0
48	20240327	180600	90110705	3570	3570	3570	3570	0
49	20240327	180500	90110705	3570	3570	3570	3570	0
50	20240327	180400	90110705	3570	3570	3570	3570	0
51	20240327	180300	90110705	3570	3570	3570	3570	0
52	20240327	180200	90110705	3570	3570	3570	3570	0
53	20240327	180100	90110705	3570	3570	3570	3570	0
54	20240327	180000	90110705	3570	3570	3570	3570	0
55	20240327	175900	90110705	3570	3570	3570	3570	0
56	20240327	175800	90110705	3570	3570	3570	3570	0
57	20240327	175700	90110705	3570	3570	3570	3570	0
58	20240327	175600	90110705	3570	3570	3570	3570	0
59	20240327	175500	90110705	3570	3570	3570	3570	0
60	20240327	175400	90110705	3570	3570	3570	3570	0
61	20240327	175300	90110705	3570	3570	3570	3570	0
62	20240327	175200	90110705	3570	3570	3570	3570	419
63	20240327	175100	90110705	3570	3570	3570	3570	0
64	20240327	175000	90110705	3570	3570	3570	3570	0
65	20240327	174900	90110705	3570	3570	3570	3570	0
66	20240327	174800	90110705	3570	3570	3570	3570	0
67	20240327	174700	90110705	3570	3570	3570	3570	0
68	20240327	174600	90110705	3570	3570	3570	3570	0
69	20240327	174500	90110705	3570	3570	3570	3570	0
70	20240327	174400	90110705	3570	3570	3570	3570	0
71	20240327	174300	90110705	3570	3570	3570	3570	0
72	20240327	174200	90110705	3570	3570	3570	3570	0
73	20240327	174100	90110705	3570	3570	3570	3570	0
74	20240327	174000	90110705	3570	3570	3570	3570	0
75	20240327	173900	90110705	3570	3570	3570	3570	0
76	20240327	173800	90110705	3570	3570	3570	3570	0
77	20240327	173700	90110705	3570	3570	3570	3570	0
78	20240327	173600	90110705	3570	3570	3570	3570	0
79	20240327	173500	90110705	3570	3570	3570	3570	0
80	20240327	173400	90110705	3570	3570	3570	3570	0
81	20240327	173300	90110705	3570	3570	3570	3570	0
82	20240327	173200	90110705	3570	3570	3570	3570	0
83	20240327	173100	90110705	3570	3570	3570	3570	0
84	20240327	173000	90110705	3570	3570	3570	3570	0
85	20240327	172900	90110705	3570	3570	3570	3570	0
86	20240327	172800	90110705	3570	3570	3570	3570	0
87	20240327	172700	90110705	3570	3570	3570	3570	0
88	20240327	172600	90110705	3570	3570	3570	3570	0
89	20240327	172500	90110705	3570	3570	3570	3570	0
90	20240327	172400	90110705	3570	3570	3570	3570	0
91	20240327	172300	90110705	3570	3570	3570	3570	0
92	20240327	172200	90110705	3570	3570	3570	3570	419
93	20240327	172100	90110705	3570	3570	3570	3570	0
94	20240327	172000	90110705	3570	3570	3570	3570	0
95	20240327	171900	90110705	3570	3570	3570	3570	0
96	20240327	171800	90110705	3570	3570	3570	3570	0
97	20240327	171700	90110705	3570	3570	3570	3570	0
98	20240327	171600	90110705	3570	3570	3570	3570	0
99	20240327	171500	90110705	3570	3570	3570	3570	0
100	20240327	171400	90110705	3570	3570	3570	3570	0
101	20240327	171300	90110705	3570	3570	3570	3570	0
102	20240327	171200	90110705	3570	3570	3570	3570	0
103	20240327	171100	90110705	3570	3570	3570	3570	0
104	20240327	171000	90110705	3570	3570	3570	3570	0
105	20240327	170900	90110705	3570	3570	3570	3570	0
106	20240327	170800	90110705	3570	3570	3570	3570	0
107	20240327	170700	90110705	3570	3570	3570	3570	0
108	20240327	170600	90110705	3570	3570	3570	3570	0
109	20240327	170500	90110705	3570	3570	3570	3570	0
110	20240327	170400	90110705	3570	3570	3570	3570	0
111	20240327	170300	90110705	3570	3570	3570	3570	0
112	20240327	170200	90110705	3570	3570	3570	3570	0
113	20240327	170100	90110705	3570	3570	3570	3570	0
114	20240327	170000	90110705	3570	3570	3570	3570	0
115	20240327	165900	90110705	3570	3570	3570	3570	0
116	20240327	165800	90110705	3570	3570	3570	3570	0
117	20240327	165700	90110705	3570	3570	3570	3570	0
118	20240327	165600	90110705	3570	3570	3570	3570	0
119	20240327	165500	90110705	3570	3570	3570	3570	0
120	20240327	165400	90110705	3570	3570	3570	3570	0
121	20240327	165300	90110705	3570	3570	3570	3570	0
122	20240327	165200	90110705	3570	3570	3570	3570	419
123	20240327	165100	90110705	3570	3570	3570	3570	0
124	20240327	165000	90110705	3570	3570	3570	3570	0
125	20240327	164900	90110705	3570	3570	3570	3570	0
126	20240327	164800	90110705	3570	3570	3570	3570	0
127	20240327	164700	90110705	3570	3570	3570	3570	0
128	20240327	164600	90110705	3570	3570	3570	3570	0
129	20240327	164500	90110705	3570	3570	3570	3570	0
130	20240327	164400	90110705	3570	3570	3570	3570	0
131	20240327	164300	90110705	3570	3570	3570	3570	0
132	20240327	164200	90110705	3570	3570	3570	3570	0
133	20240327	164100	90110705	3570	3570	3570	3570	0
134	20240327	164000	90110705	3570	3570	3570	3570	0
135	20240327	163900	90110705	3570	3570	3570	3570	0
136	20240327	163800	90110705	3570	3570	3570	3570	0
137	20240327	163700	90110705	3570	3570	3570	3570	0
138	20240327	163600	90110705	3570	3570	3570	3570	0
139	20240327	163500	90110705	3570	3570	3570	3570	0
140	20240327	163400	90110705	3570	3570	3570	3570	0
141	20240327	163300	90110705	3570	3570	3570	3570	0
142	20240327	163200	90110705	3570	3570	3570	3570	0
143	20240327	163100	90110705	3570	3570	3570	3570	0
144	20240327	163000	90110705	3570	3570	3570	3570	0
145	20240327	162900	90110705	3570	3570	3570	3570	0
146	20240327	162800	90110705	3570	3570	3570	3570	0
147	20240327	162700	90110705	3570	3570	3570	3570	0
148	20240327	162600	90110705	3570	3570	3570	3570	0
149	20240327	162500	90110705	3570	3570	3570	3570	0
150	20240327	162400	90110705	3570	3570	3570	3570	0
151	20240327	162300	90110705	3570	3570	3570	3570	0
152	20240327	162200	90110705	3570	3570	3570	3570	419
153	20240327	162100	90110705	3570	3570	3570	3570	0
154	20240327	162000	90110705	3570	3570	3570	3570	0
155	20240327	161900	90110705	3570	3570	3570	3570	0
156	20240327	161800	90110705	3570	3570	3570	3570	0
157	20240327	161700	90110705	3570	3570	3570	3570	0
158	20240327	161600	90110705	3570	3570	3570	3570	0
159	20240327	161500	90110705	3570	3570	3570	3570	0
160	20240327	161400	90110705	3570	3570	3570	3570	0
161	20240327	161300	90110705	3570	3570	3570	3570	0
162	20240327	161200	90110705	3570	3570	3570	3570	0
163	20240327	161100	90110705	3570	3570	3570	3570	0
164	20240327	161000	90110705	3570	3570	3570	3570	0
165	20240327	160900	90110705	3570	3570	3570	3570	0
166	20240327	160800	90110705	3570	3570	3570	3570	0
167	20240327	160700	90110705	3570	3570	3570	3570	0
168	20240327	160600	90110705	3570	3570	3570	3570	0
169	20240327	160500	90110705	3570	3570	3570	3570	0
170	20240327	160400	90110705	3570	3570	3570	3570	0
171	20240327	160300	90110705	3570	3570	3570	3570	0
172	20240327	160200	90110705	3570	3570	3570	3570	0
173	20240327	160100	90110705	3570	3570	3570	3570	0
174	20240327	160000	90110705	3570	3570	3570	3570	0
175	20240327	155900	90110705	3570	3570	3570	3570	0
176	20240327	155800	90110705	3570	3570	3570	3570	0
177	20240327	155700	90110705	3570	3570	3570	3570	0
178	20240327	155600	90110705	3570	3570	3570	3570	0
179	20240327	155500	90110705	3570	3570	3570	3570	0
180	20240327	155400	90110705	3570	3570	3570	3570	0
181	20240327	155300	90110705	3570	3570	3570	3570	0
182	20240327	155200	90110705	3570	3570	3570	3570	419
183	20240327	155100	90110705	3570	3570	3570	3570	0
184	20240327	155000	90110705	3570	3570	3570	3570	0
185	20240327	154900	90110705	3570	3570	3570	3570	0
186	20240327	154800	90110705	3570	3570	3570	3570	0
187	20240327	154700	90110705	3570	3570	3570	3570	0
188	20240327	154600	90110705	3570	3570	3570	3570	0
189	20240327	154500	90110705	3570	3570	3570	3570	0
190	20240327	154400	90110705	3570	3570	3570	3570	0
191	20240327	154300	90110705	3570	3570	3570	3570	0
192	20240327	154200	90110705	3570	3570	3570	3570	0
193	20240327	154100	90110705	3570	3570	3570	3570	0
194	20240327	154000	90110705	3570	3570	3570	3570	0
195	20240327	153900	90110705	3570	3570	3570	3570	0
196	20240327	153800	90110705	3570	3570	3570	3570	0
197	20240327	153700	90110705	3570	3570	3570	3570	0
198	20240327	153600	90110705	3570	3570	3570	3570	0
199	20240327	153500	90110705	3570	3570	3570	3570	0
200	20240327	153400	90110705	3570	3570	3570	3570	0
201	20240327	153300	90110705	3570	3570	3570	3570	0
202	20240327	153200	90110705	3570	3570	3570	3570	0
203	20240327	153100	90110705	3570	3570	3570	3570	0
204	20240327	153000	90110705	3570	3570	3570	3570	419
205	20240327	152900	88614875	3565	3565	3565	3565	0
206	20240327	152800	88614875	3565	3565	3565	3565	0
207	20240327	152700	88614875	3565	3565	3565	3565	0
208	20240327	152600	88614875	3565	3565	3565	3565	0
209	20240327	152500	88614875	3565	3565	3565	3565	0
210	20240327	152400	88614875	3565	3565	3565	3565	0
211	20240327	152300	88614875	3565	3565	3565	3565	0
212	20240327	152200	88614875	3565	3565	3565	3565	0
213	20240327	152100	88614875	3565	3565	3565	3565	0
214	20240327	152000	88614875	3565	3565	3565	3565	0
215	20240327	151900	88614875	3565	3570	3570	3565	246
216	20240327	151800	87737515	3570	3570	3570	3570	50
217	20240327	151700	87559015	3570	3570	3570	3570	1
218	20240327	151600	87555445	3570	3570	3570	3570	400
219	20240327	151500	86127445	3570	3570	3570	3570	1000
220	20240327	151400	82557445	3575	3575	3575	3575	0
221	20240327	151300	82557445	3575	3575	3575	3575	21
222	20240327	151200	82482370	3570	3575	3575	3570	37
223	20240327	151100	82350110	3570	3570	3570	3570	0
224	20240327	151000	82350110	3570	3570	3570	3570	0
225	20240327	150900	82350110	3570	3570	3570	3570	1
226	20240327	150800	82346540	3575	3575	3575	3575	2000
227	20240327	150700	75196540	3575	3575	3575	3575	5
228	20240327	150600	75178665	3575	3575	3575	3575	300
229	20240327	150500	74106165	3575	3575	3575	3575	1
230	20240327	150400	74102590	3575	3575	3575	3575	0
231	20240327	150300	74102590	3575	3575	3575	3575	5
232	20240327	150200	74084715	3575	3575	3575	3575	0
233	20240327	150100	74084715	3575	3575	3575	3575	0
234	20240327	150000	74084715	3575	3575	3575	3575	0
235	20240327	145900	74084715	3575	3575	3575	3575	0
236	20240327	145800	74084715	3575	3575	3575	3575	13
237	20240327	145700	74038240	3575	3575	3575	3575	0
238	20240327	145600	74038240	3575	3575	3575	3575	0
239	20240327	145500	74038240	3575	3575	3575	3575	0
240	20240327	145400	74038240	3575	3575	3575	3575	0
241	20240327	145300	74038240	3575	3575	3575	3575	0
242	20240327	145200	74038240	3575	3575	3575	3575	5
243	20240327	145100	74020365	3575	3575	3575	3575	0
244	20240327	145000	74020365	3575	3575	3575	3575	139
245	20240327	144900	73523440	3575	3575	3575	3575	300
246	20240327	144800	72450940	3575	3575	3575	3575	0
247	20240327	144700	72450940	3575	3575	3575	3575	0
248	20240327	144600	72450940	3575	3575	3575	3575	323
249	20240327	144500	71296215	3570	3570	3570	3570	0
250	20240327	144400	71296215	3570	3570	3570	3570	1099
251	20240327	144300	67372785	3575	3575	3575	3575	0
252	20240327	144200	67372785	3575	3575	3575	3575	0
253	20240327	144100	67372785	3575	3575	3575	3575	0
254	20240327	144000	67372785	3575	3575	3575	3575	0
255	20240327	143900	67372785	3575	3575	3575	3575	0
256	20240327	143800	67372785	3575	3575	3575	3575	21
257	20240327	143700	67297710	3570	3570	3570	3570	1
258	20240327	143600	67294140	3575	3575	3575	3575	0
259	20240327	143500	67294140	3575	3575	3575	3575	1
260	20240327	143400	67290565	3575	3575	3575	3575	0
261	20240327	143300	67290565	3575	3575	3575	3575	0
262	20240327	143200	67290565	3575	3575	3575	3575	0
263	20240327	143100	67290565	3575	3575	3575	3575	0
264	20240327	143000	67290565	3575	3575	3575	3575	0
265	20240327	142900	67290565	3575	3575	3575	3575	0
266	20240327	142800	67290565	3575	3575	3575	3575	311
267	20240327	142700	66178740	3575	3575	3575	3575	0
268	20240327	142600	66178740	3575	3575	3575	3575	0
269	20240327	142500	66178740	3575	3575	3575	3575	0
270	20240327	142400	66178740	3575	3575	3575	3575	0
271	20240327	142300	66178740	3575	3575	3575	3575	0
272	20240327	142200	66178740	3575	3575	3575	3575	0
273	20240327	142100	66178740	3575	3575	3575	3575	7
274	20240327	142000	66153715	3570	3570	3570	3570	0
275	20240327	141900	66153715	3570	3570	3570	3570	0
276	20240327	141800	66153715	3570	3570	3570	3570	0
277	20240327	141700	66153715	3570	3570	3570	3570	0
278	20240327	141600	66153715	3570	3570	3570	3570	10
279	20240327	141500	66118015	3570	3575	3575	3570	156
280	20240327	141400	65560490	3575	3575	3575	3575	0
281	20240327	141300	65560490	3575	3575	3575	3575	0
282	20240327	141200	65560490	3575	3575	3575	3575	300
283	20240327	141100	64487990	3570	3570	3570	3570	0
284	20240327	141000	64487990	3570	3570	3570	3570	0
285	20240327	140900	64487990	3570	3570	3570	3570	174
286	20240327	140800	63866810	3570	3570	3570	3570	0
287	20240327	140700	63866810	3570	3570	3570	3570	0
288	20240327	140600	63866810	3570	3575	3575	3570	136
289	20240327	140500	63380660	3575	3575	3575	3575	15
290	20240327	140400	63327035	3575	3575	3575	3575	211
291	20240327	140300	62572710	3575	3575	3575	3575	100
292	20240327	140200	62215210	3575	3575	3575	3575	0
293	20240327	140100	62215210	3575	3575	3575	3575	0
294	20240327	140000	62215210	3575	3575	3575	3575	0
295	20240327	135900	62215210	3575	3575	3575	3575	189
296	20240327	135800	61539535	3570	3570	3570	3570	0
297	20240327	135700	61539535	3570	3570	3570	3570	0
298	20240327	135600	61539535	3570	3570	3570	3570	0
299	20240327	135500	61539535	3570	3570	3570	3570	0
300	20240327	135400	61539535	3570	3570	3570	3570	0
301	20240327	135300	61539535	3570	3570	3570	3570	0
302	20240327	135200	61539535	3570	3570	3570	3570	0
303	20240327	135100	61539535	3570	3570	3570	3570	0
304	20240327	135000	61539535	3570	3570	3570	3570	0
305	20240327	134900	61539535	3570	3570	3570	3570	0
306	20240327	134800	61539535	3570	3570	3570	3570	0
307	20240327	134700	61539535	3570	3570	3570	3570	10
308	20240327	134600	61503835	3570	3570	3570	3570	11
309	20240327	134500	61464565	3575	3575	3575	3575	500
310	20240327	134400	59677065	3575	3575	3575	3575	0
311	20240327	134300	59677065	3575	3575	3575	3575	0
312	20240327	134200	59677065	3575	3575	3575	3575	12
313	20240327	134100	59634165	3575	3575	3575	3575	0
314	20240327	134000	59634165	3575	3575	3575	3575	0
315	20240327	133900	59634165	3575	3575	3575	3575	0
316	20240327	133800	59634165	3575	3575	3575	3575	0
317	20240327	133700	59634165	3575	3575	3575	3575	0
318	20240327	133600	59634165	3575	3575	3575	3575	0
319	20240327	133500	59634165	3575	3575	3575	3575	0
320	20240327	133400	59634165	3575	3575	3575	3575	15
321	20240327	133300	59580540	3575	3575	3575	3575	70
322	20240327	133200	59330290	3575	3575	3575	3575	0
323	20240327	133100	59330290	3575	3575	3575	3575	0
324	20240327	133000	59330290	3575	3575	3575	3575	17
325	20240327	132900	59269515	3580	3580	3580	3580	1
326	20240327	132800	59265935	3580	3580	3580	3580	0
327	20240327	132700	59265935	3580	3580	3580	3580	0
328	20240327	132600	59265935	3580	3580	3580	3580	60
329	20240327	132500	59051135	3580	3580	3580	3580	0
330	20240327	132400	59051135	3580	3580	3580	3580	0
331	20240327	132300	59051135	3580	3580	3580	3580	0
332	20240327	132200	59051135	3580	3580	3580	3580	0
333	20240327	132100	59051135	3580	3580	3580	3580	0
334	20240327	132000	59051135	3580	3580	3580	3580	0
335	20240327	131900	59051135	3580	3580	3580	3580	0
336	20240327	131800	59051135	3580	3580	3580	3580	0
337	20240327	131700	59051135	3580	3580	3580	3580	0
338	20240327	131600	59051135	3580	3580	3580	3580	0
339	20240327	131500	59051135	3580	3580	3580	3580	0
340	20240327	131400	59051135	3580	3580	3580	3580	117
341	20240327	131300	58632275	3580	3580	3580	3580	0
342	20240327	131200	58632275	3580	3580	3580	3580	0
343	20240327	131100	58632275	3580	3580	3580	3580	0
344	20240327	131000	58632275	3580	3580	3580	3580	0
345	20240327	130900	58632275	3580	3580	3580	3580	0
346	20240327	130800	58632275	3580	3580	3580	3580	0
347	20240327	130700	58632275	3580	3580	3580	3580	47
348	20240327	130600	58464015	3580	3580	3580	3580	0
349	20240327	130500	58464015	3580	3580	3580	3580	0
350	20240327	130400	58464015	3580	3580	3580	3580	231
351	20240327	130300	57637035	3580	3580	3580	3580	28
352	20240327	130200	57536795	3580	3580	3580	3580	0
353	20240327	130100	57536795	3580	3580	3580	3580	0
354	20240327	130000	57536795	3580	3580	3580	3580	0
355	20240327	125900	57536795	3580	3580	3580	3580	0
356	20240327	125800	57536795	3580	3580	3580	3580	0
357	20240327	125700	57536795	3580	3580	3580	3580	0
358	20240327	125600	57536795	3580	3580	3580	3580	0
359	20240327	125500	57536795	3580	3580	3580	3580	0
360	20240327	125400	57536795	3580	3580	3580	3580	0
361	20240327	125300	57536795	3580	3580	3580	3580	0
362	20240327	125200	57536795	3580	3580	3580	3580	0
363	20240327	125100	57536795	3580	3580	3580	3580	0
364	20240327	125000	57536795	3580	3580	3580	3580	0
365	20240327	124900	57536795	3580	3580	3580	3580	0
366	20240327	124800	57536795	3580	3580	3580	3580	0
367	20240327	124700	57536795	3580	3580	3580	3580	0
368	20240327	124600	57536795	3580	3580	3580	3580	0
369	20240327	124500	57536795	3580	3580	3580	3580	0
370	20240327	124400	57536795	3580	3580	3580	3580	0
371	20240327	124300	57536795	3580	3580	3580	3580	0
372	20240327	124200	57536795	3580	3580	3580	3580	0
373	20240327	124100	57536795	3580	3580	3580	3580	0
374	20240327	124000	57536795	3580	3580	3580	3580	0
375	20240327	123900	57536795	3580	3580	3580	3580	0
376	20240327	123800	57536795	3580	3580	3580	3580	2
377	20240327	123700	57529635	3580	3580	3580	3580	0
378	20240327	123600	57529635	3580	3580	3580	3580	11
379	20240327	123500	57490255	3575	3575	3575	3575	11
380	20240327	123400	57450930	3575	3575	3575	3575	0
381	20240327	123300	57450930	3575	3575	3575	3575	3
382	20240327	123200	57440205	3575	3575	3575	3575	0
383	20240327	123100	57440205	3575	3575	3575	3575	0
384	20240327	123000	57440205	3575	3575	3575	3575	0
385	20240327	122900	57440205	3575	3575	3575	3575	0
386	20240327	122800	57440205	3575	3575	3575	3575	200
387	20240327	122700	56725205	3575	3575	3575	3575	0
388	20240327	122600	56725205	3575	3575	3575	3575	0
389	20240327	122500	56725205	3575	3575	3575	3575	0
390	20240327	122400	56725205	3575	3575	3575	3575	1
391	20240327	122300	56721630	3580	3580	3580	3580	0
392	20240327	122200	56721630	3580	3580	3580	3580	0
393	20240327	122100	56721630	3580	3580	3580	3580	0
394	20240327	122000	56721630	3580	3580	3580	3580	0
395	20240327	121900	56721630	3580	3580	3580	3580	90
396	20240327	121800	56399430	3580	3580	3580	3580	500
397	20240327	121700	54609430	3575	3575	3575	3575	0
398	20240327	121600	54609430	3575	3575	3575	3575	0
399	20240327	121500	54609430	3575	3575	3575	3575	0
400	20240327	121400	54609430	3575	3575	3575	3575	0
401	20240327	121300	54609430	3575	3575	3575	3575	0
402	20240327	121200	54609430	3575	3575	3575	3575	0
403	20240327	121100	54609430	3575	3575	3575	3575	20
404	20240327	121000	54537930	3580	3580	3580	3580	0
405	20240327	120900	54537930	3580	3580	3580	3580	50
406	20240327	120800	54358930	3580	3580	3580	3580	0
407	20240327	120700	54358930	3580	3580	3580	3580	0
408	20240327	120600	54358930	3580	3580	3580	3580	0
409	20240327	120500	54358930	3580	3580	3580	3580	0
410	20240327	120400	54358930	3580	3580	3580	3580	0
411	20240327	120300	54358930	3580	3580	3580	3580	0
412	20240327	120200	54358930	3580	3580	3580	3580	0
413	20240327	120100	54358930	3580	3580	3580	3580	0
414	20240327	120000	54358930	3580	3580	3580	3580	11
415	20240327	115900	54319550	3580	3580	3580	3580	0
416	20240327	115800	54319550	3580	3580	3580	3580	0
417	20240327	115700	54319550	3580	3580	3580	3580	0
418	20240327	115600	54319550	3580	3580	3580	3580	0
419	20240327	115500	54319550	3580	3580	3580	3580	0
420	20240327	115400	54319550	3580	3580	3580	3580	0
421	20240327	115300	54319550	3580	3580	3580	3580	0
422	20240327	115200	54319550	3580	3580	3580	3580	0
423	20240327	115100	54319550	3580	3580	3580	3580	0
424	20240327	115000	54319550	3580	3580	3580	3580	0
425	20240327	114900	54319550	3580	3580	3580	3580	150
426	20240327	114800	53782550	3580	3580	3580	3580	0
427	20240327	114700	53782550	3580	3580	3580	3580	0
428	20240327	114600	53782550	3580	3580	3580	3580	0
429	20240327	114500	53782550	3580	3580	3580	3580	0
430	20240327	114400	53782550	3580	3580	3580	3580	0
431	20240327	114300	53782550	3580	3580	3580	3580	0
432	20240327	114200	53782550	3580	3580	3580	3580	0
433	20240327	114100	53782550	3580	3580	3580	3580	0
434	20240327	114000	53782550	3580	3580	3580	3580	0
435	20240327	113900	53782550	3580	3580	3580	3580	0
436	20240327	113800	53782550	3580	3580	3580	3580	0
437	20240327	113700	53782550	3580	3580	3580	3580	0
438	20240327	113600	53782550	3580	3580	3580	3580	0
439	20240327	113500	53782550	3580	3580	3580	3580	0
440	20240327	113400	53782550	3580	3580	3580	3580	0
441	20240327	113300	53782550	3580	3580	3580	3580	10
442	20240327	113200	53746750	3580	3580	3580	3580	0
443	20240327	113100	53746750	3580	3580	3580	3580	0
444	20240327	113000	53746750	3580	3580	3580	3580	0
445	20240327	112900	53746750	3580	3580	3580	3580	0
446	20240327	112800	53746750	3580	3580	3580	3580	0
447	20240327	112700	53746750	3580	3580	3580	3580	0
448	20240327	112600	53746750	3580	3580	3580	3580	0
449	20240327	112500	53746750	3580	3580	3580	3580	0
450	20240327	112400	53746750	3580	3580	3580	3580	0
451	20240327	112300	53746750	3580	3580	3580	3580	0
452	20240327	112200	53746750	3580	3580	3580	3580	3
453	20240327	112100	53736010	3570	3570	3570	3570	0
454	20240327	112000	53736010	3570	3570	3570	3570	0
455	20240327	111900	53736010	3570	3570	3570	3570	0
456	20240327	111800	53736010	3570	3570	3570	3570	0
457	20240327	111700	53736010	3570	3570	3570	3570	0
458	20240327	111600	53736010	3570	3570	3570	3570	0
459	20240327	111500	53736010	3570	3570	3570	3570	0
460	20240327	111400	53736010	3570	3570	3570	3570	0
461	20240327	111300	53736010	3570	3570	3570	3570	0
462	20240327	111200	53736010	3570	3570	3570	3570	0
463	20240327	111100	53736010	3570	3570	3570	3570	0
464	20240327	111000	53736010	3570	3570	3570	3570	41
465	20240327	110900	53589640	3570	3570	3570	3570	0
466	20240327	110800	53589640	3570	3570	3570	3570	0
467	20240327	110700	53589640	3570	3570	3570	3570	0
468	20240327	110600	53589640	3570	3570	3570	3570	0
469	20240327	110500	53589640	3570	3570	3570	3570	1
470	20240327	110400	53586070	3570	3570	3570	3570	51
471	20240327	110300	53404000	3570	3570	3570	3570	0
472	20240327	110200	53404000	3570	3570	3570	3570	0
473	20240327	110100	53404000	3570	3570	3570	3570	0
474	20240327	110000	53404000	3570	3570	3570	3570	0
475	20240327	105900	53404000	3570	3570	3570	3570	0
476	20240327	105800	53404000	3570	3570	3570	3570	0
477	20240327	105700	53404000	3570	3570	3570	3570	0
478	20240327	105600	53404000	3570	3570	3570	3570	0
479	20240327	105500	53404000	3570	3570	3570	3570	0
480	20240327	105400	53404000	3570	3570	3570	3570	0
481	20240327	105300	53404000	3570	3570	3570	3570	0
482	20240327	105200	53404000	3570	3570	3570	3570	0
483	20240327	105100	53404000	3570	3570	3570	3570	0
484	20240327	105000	53404000	3570	3560	3570	3560	18
485	20240327	104900	53339910	3560	3560	3560	3560	300
486	20240327	104800	52271910	3560	3560	3560	3560	0
487	20240327	104700	52271910	3560	3560	3560	3560	300
488	20240327	104600	51203910	3570	3560	3570	3560	1027
489	20240327	104500	47537790	3560	3580	3580	3560	7033
490	20240327	104400	22455215	3580	3580	3580	3580	0
491	20240327	104300	22455215	3580	3585	3585	3580	260
492	20240327	104200	21524115	3585	3585	3585	3585	0
493	20240327	104100	21524115	3585	3585	3585	3585	10
494	20240327	104000	21488265	3585	3585	3585	3585	0
495	20240327	103900	21488265	3585	3585	3585	3585	1
496	20240327	103800	21484680	3580	3580	3580	3580	10
497	20240327	103700	21448880	3580	3580	3580	3580	0
498	20240327	103600	21448880	3580	3580	3580	3580	0
499	20240327	103500	21448880	3580	3580	3580	3580	0
500	20240327	103400	21448880	3580	3580	3580	3580	0
501	20240327	103300	21448880	3580	3580	3580	3580	0
502	20240327	103200	21448880	3580	3580	3580	3580	12
503	20240327	103100	21405920	3585	3585	3585	3585	140
504	20240327	103000	20904020	3585	3585	3585	3585	0
505	20240327	102900	20904020	3585	3585	3585	3585	0
506	20240327	102800	20904020	3585	3585	3585	3585	255
507	20240327	102700	19989845	3590	3590	3590	3590	0
508	20240327	102600	19989845	3590	3590	3590	3590	0
509	20240327	102500	19989845	3590	3590	3590	3590	1
510	20240327	102400	19986255	3585	3585	3585	3585	67
511	20240327	102300	19746060	3580	3585	3585	3580	48
512	20240327	102200	19573985	3580	3580	3580	3580	0
513	20240327	102100	19573985	3580	3580	3580	3580	14
514	20240327	102000	19523865	3580	3580	3580	3580	0
515	20240327	101900	19523865	3580	3580	3580	3580	0
516	20240327	101800	19523865	3580	3580	3580	3580	0
517	20240327	101700	19523865	3580	3580	3580	3580	1
518	20240327	101600	19520285	3580	3585	3585	3580	101
519	20240327	101500	19158205	3580	3580	3580	3580	0
520	20240327	101400	19158205	3580	3580	3580	3580	0
521	20240327	101300	19158205	3580	3580	3580	3580	0
522	20240327	101200	19158205	3580	3580	3580	3580	116
523	20240327	101100	18742925	3580	3580	3580	3580	100
524	20240327	101000	18384925	3580	3580	3580	3580	1
525	20240327	100900	18381345	3580	3580	3580	3580	50
526	20240327	100800	18202345	3580	3580	3580	3580	1
527	20240327	100700	18198765	3580	3580	3580	3580	0
528	20240327	100600	18198765	3580	3580	3580	3580	0
529	20240327	100500	18198765	3580	3580	3580	3580	100
530	20240327	100400	17840765	3580	3580	3580	3580	0
531	20240327	100300	17840765	3580	3580	3580	3580	1
532	20240327	100200	17837185	3575	3575	3575	3575	48
533	20240327	100100	17665585	3575	3575	3575	3575	10
534	20240327	100000	17629835	3575	3575	3575	3575	0
535	20240327	095900	17629835	3575	3575	3575	3575	21
536	20240327	095800	17554760	3575	3575	3575	3575	1307
537	20240327	095700	12882235	3570	3570	3570	3570	0
538	20240327	095600	12882235	3570	3570	3570	3570	10
539	20240327	095500	12846535	3575	3575	3575	3575	0
540	20240327	095400	12846535	3575	3575	3575	3575	0
541	20240327	095300	12846535	3575	3575	3575	3575	0
542	20240327	095200	12846535	3575	3575	3575	3575	0
543	20240327	095100	12846535	3575	3575	3575	3575	0
544	20240327	095000	12846535	3575	3575	3575	3575	10
545	20240327	094900	12810785	3575	3575	3575	3575	0
546	20240327	094800	12810785	3575	3575	3575	3575	1
547	20240327	094700	12807210	3575	3575	3575	3575	0
548	20240327	094600	12807210	3575	3575	3575	3575	64
549	20240327	094500	12578410	3575	3575	3575	3565	1171
550	20240327	094400	8402535	3575	3575	3575	3575	235
551	20240327	094300	7562410	3570	3570	3570	3570	0
552	20240327	094200	7562410	3570	3570	3570	3570	0
553	20240327	094100	7562410	3570	3570	3570	3570	200
554	20240327	094000	6848410	3570	3570	3570	3570	0
555	20240327	093900	6848410	3570	3570	3570	3570	0
556	20240327	093800	6848410	3570	3570	3570	3570	0
557	20240327	093700	6848410	3570	3570	3570	3570	0
558	20240327	093600	6848410	3570	3575	3575	3570	1118
559	20240327	093500	2856560	3580	3580	3580	3580	101
560	20240327	093400	2494980	3575	3575	3575	3575	0
561	20240327	093300	2494980	3575	3575	3575	3575	24
562	20240327	093200	2409180	3575	3575	3575	3575	0
563	20240327	093100	2409180	3575	3575	3575	3575	1
564	20240327	093000	2405605	3580	3580	3580	3580	0
565	20240327	092900	2405605	3580	3580	3580	3580	0
566	20240327	092800	2405605	3580	3580	3580	3580	0
567	20240327	092700	2405605	3580	3580	3580	3580	0
568	20240327	092600	2405605	3580	3580	3580	3580	0
569	20240327	092500	2405605	3580	3580	3580	3580	0
570	20240327	092400	2405605	3580	3580	3580	3580	1
571	20240327	092300	2402025	3575	3575	3575	3575	28
572	20240327	092200	2301925	3585	3585	3585	3585	0
573	20240327	092100	2301925	3585	3580	3585	3580	100
574	20240327	092000	1943740	3580	3580	3580	3580	0
575	20240327	091900	1943740	3580	3580	3580	3580	0
576	20240327	091800	1943740	3580	3580	3580	3580	0
577	20240327	091700	1943740	3580	3575	3580	3575	3
578	20240327	091600	1933005	3575	3575	3575	3575	0
579	20240327	091500	1933005	3575	3575	3575	3575	0
580	20240327	091400	1933005	3575	3575	3575	3575	0
581	20240327	091300	1933005	3575	3575	3575	3575	469
582	20240327	091200	256330	3575	3575	3575	3575	0
583	20240327	091100	256330	3575	3575	3575	3575	0
584	20240327	091000	256330	3575	3575	3575	3575	0
585	20240327	090900	256330	3575	3575	3575	3575	0
586	20240327	090800	256330	3575	3575	3575	3575	0
587	20240327	090700	256330	3575	3575	3575	3575	0
588	20240327	090600	256330	3575	3575	3575	3575	2
589	20240327	090500	249180	3550	3565	3565	3550	50
590	20240327	090400	71300	3565	3565	3565	3565	0
591	20240327	090300	71300	3565	3565	3565	3565	0
592	20240327	090200	71300	3565	3565	3565	3565	18
593	20240327	090100	7130	3565	3565	3565	3565	0
594	20240327	090000	7130	3565	3565	3565	3565	2