KissMeData/066310/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	192700	133715200	9740	9740	9740	9740	27
3	20240327	192600	133715200	9740	9740	9740	9740	0
4	20240327	192500	133715200	9740	9740	9740	9740	0
5	20240327	192400	133715200	9740	9740	9740	9740	0
6	20240327	192300	133715200	9740	9740	9740	9740	0
7	20240327	192200	133715200	9740	9740	9740	9740	0
8	20240327	192100	133715200	9740	9740	9740	9740	0
9	20240327	192000	133715200	9740	9740	9740	9740	0
10	20240327	191900	133715200	9740	9740	9740	9740	0
11	20240327	191800	133715200	9740	9740	9740	9740	0
12	20240327	191700	133715200	9740	9740	9740	9740	0
13	20240327	191600	133715200	9740	9740	9740	9740	0
14	20240327	191500	133715200	9740	9740	9740	9740	0
15	20240327	191400	133715200	9740	9740	9740	9740	0
16	20240327	191300	133715200	9740	9740	9740	9740	0
17	20240327	191200	133715200	9740	9740	9740	9740	0
18	20240327	191100	133715200	9740	9740	9740	9740	0
19	20240327	191000	133715200	9740	9740	9740	9740	0
20	20240327	190900	133715200	9740	9740	9740	9740	0
21	20240327	190800	133715200	9740	9740	9740	9740	0
22	20240327	190700	133715200	9740	9740	9740	9740	0
23	20240327	190600	133715200	9740	9740	9740	9740	0
24	20240327	190500	133715200	9740	9740	9740	9740	0
25	20240327	190400	133715200	9740	9740	9740	9740	0
26	20240327	190300	133715200	9740	9740	9740	9740	0
27	20240327	190200	133715200	9740	9740	9740	9740	0
28	20240327	190100	133715200	9740	9740	9740	9740	0
29	20240327	190000	133715200	9740	9740	9740	9740	0
30	20240327	185900	133715200	9740	9740	9740	9740	0
31	20240327	185800	133715200	9740	9740	9740	9740	0
32	20240327	185700	133715200	9740	9740	9740	9740	27
33	20240327	185600	133715200	9740	9740	9740	9740	0
34	20240327	185500	133715200	9740	9740	9740	9740	0
35	20240327	185400	133715200	9740	9740	9740	9740	0
36	20240327	185300	133715200	9740	9740	9740	9740	0
37	20240327	185200	133715200	9740	9740	9740	9740	0
38	20240327	185100	133715200	9740	9740	9740	9740	0
39	20240327	185000	133715200	9740	9740	9740	9740	0
40	20240327	184900	133715200	9740	9740	9740	9740	0
41	20240327	184800	133715200	9740	9740	9740	9740	0
42	20240327	184700	133715200	9740	9740	9740	9740	0
43	20240327	184600	133715200	9740	9740	9740	9740	0
44	20240327	184500	133715200	9740	9740	9740	9740	0
45	20240327	184400	133715200	9740	9740	9740	9740	0
46	20240327	184300	133715200	9740	9740	9740	9740	0
47	20240327	184200	133715200	9740	9740	9740	9740	0
48	20240327	184100	133715200	9740	9740	9740	9740	0
49	20240327	184000	133715200	9740	9740	9740	9740	0
50	20240327	183900	133715200	9740	9740	9740	9740	0
51	20240327	183800	133715200	9740	9740	9740	9740	0
52	20240327	183700	133715200	9740	9740	9740	9740	0
53	20240327	183600	133715200	9740	9740	9740	9740	0
54	20240327	183500	133715200	9740	9740	9740	9740	0
55	20240327	183400	133715200	9740	9740	9740	9740	0
56	20240327	183300	133715200	9740	9740	9740	9740	0
57	20240327	183200	133715200	9740	9740	9740	9740	0
58	20240327	183100	133715200	9740	9740	9740	9740	0
59	20240327	183000	133715200	9740	9740	9740	9740	0
60	20240327	182900	133715200	9740	9740	9740	9740	0
61	20240327	182800	133715200	9740	9740	9740	9740	0
62	20240327	182700	133715200	9740	9740	9740	9740	27
63	20240327	182600	133715200	9740	9740	9740	9740	0
64	20240327	182500	133715200	9740	9740	9740	9740	0
65	20240327	182400	133715200	9740	9740	9740	9740	0
66	20240327	182300	133715200	9740	9740	9740	9740	0
67	20240327	182200	133715200	9740	9740	9740	9740	0
68	20240327	182100	133715200	9740	9740	9740	9740	0
69	20240327	182000	133715200	9740	9740	9740	9740	0
70	20240327	181900	133715200	9740	9740	9740	9740	0
71	20240327	181800	133715200	9740	9740	9740	9740	0
72	20240327	181700	133715200	9740	9740	9740	9740	0
73	20240327	181600	133715200	9740	9740	9740	9740	0
74	20240327	181500	133715200	9740	9740	9740	9740	0
75	20240327	181400	133715200	9740	9740	9740	9740	0
76	20240327	181300	133715200	9740	9740	9740	9740	0
77	20240327	181200	133715200	9740	9740	9740	9740	0
78	20240327	181100	133715200	9740	9740	9740	9740	0
79	20240327	181000	133715200	9740	9740	9740	9740	0
80	20240327	180900	133715200	9740	9740	9740	9740	0
81	20240327	180800	133715200	9740	9740	9740	9740	0
82	20240327	180700	133715200	9740	9740	9740	9740	0
83	20240327	180600	133715200	9740	9740	9740	9740	0
84	20240327	180500	133715200	9740	9740	9740	9740	0
85	20240327	180400	133715200	9740	9740	9740	9740	0
86	20240327	180300	133715200	9740	9740	9740	9740	0
87	20240327	180200	133715200	9740	9740	9740	9740	0
88	20240327	180100	133715200	9740	9740	9740	9740	0
89	20240327	180000	133715200	9740	9740	9740	9740	0
90	20240327	175900	133715200	9740	9740	9740	9740	0
91	20240327	175800	133715200	9740	9740	9740	9740	0
92	20240327	175700	133715200	9740	9740	9740	9740	27
93	20240327	175600	133715200	9740	9740	9740	9740	0
94	20240327	175500	133715200	9740	9740	9740	9740	0
95	20240327	175400	133715200	9740	9740	9740	9740	0
96	20240327	175300	133715200	9740	9740	9740	9740	0
97	20240327	175200	133715200	9740	9740	9740	9740	0
98	20240327	175100	133715200	9740	9740	9740	9740	0
99	20240327	175000	133715200	9740	9740	9740	9740	0
100	20240327	174900	133715200	9740	9740	9740	9740	0
101	20240327	174800	133715200	9740	9740	9740	9740	0
102	20240327	174700	133715200	9740	9740	9740	9740	0
103	20240327	174600	133715200	9740	9740	9740	9740	0
104	20240327	174500	133715200	9740	9740	9740	9740	0
105	20240327	174400	133715200	9740	9740	9740	9740	0
106	20240327	174300	133715200	9740	9740	9740	9740	0
107	20240327	174200	133715200	9740	9740	9740	9740	0
108	20240327	174100	133715200	9740	9740	9740	9740	0
109	20240327	174000	133715200	9740	9740	9740	9740	0
110	20240327	173900	133715200	9740	9740	9740	9740	0
111	20240327	173800	133715200	9740	9740	9740	9740	0
112	20240327	173700	133715200	9740	9740	9740	9740	0
113	20240327	173600	133715200	9740	9740	9740	9740	0
114	20240327	173500	133715200	9740	9740	9740	9740	0
115	20240327	173400	133715200	9740	9740	9740	9740	0
116	20240327	173300	133715200	9740	9740	9740	9740	0
117	20240327	173200	133715200	9740	9740	9740	9740	0
118	20240327	173100	133715200	9740	9740	9740	9740	0
119	20240327	173000	133715200	9740	9740	9740	9740	0
120	20240327	172900	133715200	9740	9740	9740	9740	0
121	20240327	172800	133715200	9740	9740	9740	9740	0
122	20240327	172700	133715200	9740	9740	9740	9740	27
123	20240327	172600	133715200	9740	9740	9740	9740	0
124	20240327	172500	133715200	9740	9740	9740	9740	0
125	20240327	172400	133715200	9740	9740	9740	9740	0
126	20240327	172300	133715200	9740	9740	9740	9740	0
127	20240327	172200	133715200	9740	9740	9740	9740	0
128	20240327	172100	133715200	9740	9740	9740	9740	0
129	20240327	172000	133715200	9740	9740	9740	9740	0
130	20240327	171900	133715200	9740	9740	9740	9740	0
131	20240327	171800	133715200	9740	9740	9740	9740	0
132	20240327	171700	133715200	9740	9740	9740	9740	0
133	20240327	171600	133715200	9740	9740	9740	9740	0
134	20240327	171500	133715200	9740	9740	9740	9740	0
135	20240327	171400	133715200	9740	9740	9740	9740	0
136	20240327	171300	133715200	9740	9740	9740	9740	0
137	20240327	171200	133715200	9740	9740	9740	9740	0
138	20240327	171100	133715200	9740	9740	9740	9740	0
139	20240327	171000	133715200	9740	9740	9740	9740	0
140	20240327	170900	133715200	9740	9740	9740	9740	0
141	20240327	170800	133715200	9740	9740	9740	9740	0
142	20240327	170700	133715200	9740	9740	9740	9740	0
143	20240327	170600	133715200	9740	9740	9740	9740	0
144	20240327	170500	133715200	9740	9740	9740	9740	0
145	20240327	170400	133715200	9740	9740	9740	9740	0
146	20240327	170300	133715200	9740	9740	9740	9740	0
147	20240327	170200	133715200	9740	9740	9740	9740	0
148	20240327	170100	133715200	9740	9740	9740	9740	0
149	20240327	170000	133715200	9740	9740	9740	9740	0
150	20240327	165900	133715200	9740	9740	9740	9740	0
151	20240327	165800	133715200	9740	9740	9740	9740	0
152	20240327	165700	133715200	9740	9740	9740	9740	27
153	20240327	165600	133715200	9740	9740	9740	9740	0
154	20240327	165500	133715200	9740	9740	9740	9740	0
155	20240327	165400	133715200	9740	9740	9740	9740	0
156	20240327	165300	133715200	9740	9740	9740	9740	0
157	20240327	165200	133715200	9740	9740	9740	9740	0
158	20240327	165100	133715200	9740	9740	9740	9740	0
159	20240327	165000	133715200	9740	9740	9740	9740	0
160	20240327	164900	133715200	9740	9740	9740	9740	0
161	20240327	164800	133715200	9740	9740	9740	9740	0
162	20240327	164700	133715200	9740	9740	9740	9740	0
163	20240327	164600	133715200	9740	9740	9740	9740	0
164	20240327	164500	133715200	9740	9740	9740	9740	0
165	20240327	164400	133715200	9740	9740	9740	9740	0
166	20240327	164300	133715200	9740	9740	9740	9740	0
167	20240327	164200	133715200	9740	9740	9740	9740	0
168	20240327	164100	133715200	9740	9740	9740	9740	0
169	20240327	164000	133715200	9740	9740	9740	9740	0
170	20240327	163900	133715200	9740	9740	9740	9740	0
171	20240327	163800	133715200	9740	9740	9740	9740	0
172	20240327	163700	133715200	9740	9740	9740	9740	0
173	20240327	163600	133715200	9740	9740	9740	9740	0
174	20240327	163500	133715200	9740	9740	9740	9740	0
175	20240327	163400	133715200	9740	9740	9740	9740	0
176	20240327	163300	133715200	9740	9740	9740	9740	0
177	20240327	163200	133715200	9740	9740	9740	9740	0
178	20240327	163100	133715200	9740	9740	9740	9740	0
179	20240327	163000	133715200	9740	9740	9740	9740	0
180	20240327	162900	133715200	9740	9740	9740	9740	0
181	20240327	162800	133715200	9740	9740	9740	9740	0
182	20240327	162700	133715200	9740	9740	9740	9740	27
183	20240327	162600	133715200	9740	9740	9740	9740	0
184	20240327	162500	133715200	9740	9740	9740	9740	0
185	20240327	162400	133715200	9740	9740	9740	9740	0
186	20240327	162300	133715200	9740	9740	9740	9740	0
187	20240327	162200	133715200	9740	9740	9740	9740	0
188	20240327	162100	133715200	9740	9740	9740	9740	0
189	20240327	162000	133715200	9740	9740	9740	9740	0
190	20240327	161900	133715200	9740	9740	9740	9740	0
191	20240327	161800	133715200	9740	9740	9740	9740	0
192	20240327	161700	133715200	9740	9740	9740	9740	0
193	20240327	161600	133715200	9740	9740	9740	9740	0
194	20240327	161500	133715200	9740	9740	9740	9740	0
195	20240327	161400	133715200	9740	9740	9740	9740	0
196	20240327	161300	133715200	9740	9740	9740	9740	0
197	20240327	161200	133715200	9740	9740	9740	9740	0
198	20240327	161100	133715200	9740	9740	9740	9740	0
199	20240327	161000	133715200	9740	9740	9740	9740	0
200	20240327	160900	133715200	9740	9740	9740	9740	0
201	20240327	160800	133715200	9740	9740	9740	9740	0
202	20240327	160700	133715200	9740	9740	9740	9740	0
203	20240327	160600	133715200	9740	9740	9740	9740	0
204	20240327	160500	133715200	9740	9740	9740	9740	0
205	20240327	160400	133715200	9740	9740	9740	9740	0
206	20240327	160300	133715200	9740	9740	9740	9740	0
207	20240327	160200	133715200	9740	9740	9740	9740	0
208	20240327	160100	133715200	9740	9740	9740	9740	0
209	20240327	160000	133715200	9740	9740	9740	9740	0
210	20240327	155900	133715200	9740	9740	9740	9740	0
211	20240327	155800	133715200	9740	9740	9740	9740	0
212	20240327	155700	133715200	9740	9740	9740	9740	27
213	20240327	155600	133715200	9740	9740	9740	9740	0
214	20240327	155500	133715200	9740	9740	9740	9740	0
215	20240327	155400	133715200	9740	9740	9740	9740	0
216	20240327	155300	133715200	9740	9740	9740	9740	0
217	20240327	155200	133715200	9740	9740	9740	9740	0
218	20240327	155100	133715200	9740	9740	9740	9740	0
219	20240327	155000	133715200	9740	9740	9740	9740	0
220	20240327	154900	133715200	9740	9740	9740	9740	0
221	20240327	154800	133715200	9740	9740	9740	9740	0
222	20240327	154700	133715200	9740	9740	9740	9740	0
223	20240327	154600	133715200	9740	9740	9740	9740	0
224	20240327	154500	133715200	9740	9740	9740	9740	0
225	20240327	154400	133715200	9740	9740	9740	9740	0
226	20240327	154300	133715200	9740	9740	9740	9740	0
227	20240327	154200	133715200	9740	9740	9740	9740	0
228	20240327	154100	133715200	9740	9740	9740	9740	0
229	20240327	154000	133715200	9740	9740	9740	9740	0
230	20240327	153900	133715200	9740	9740	9740	9740	0
231	20240327	153800	133715200	9740	9740	9740	9740	0
232	20240327	153700	133715200	9740	9740	9740	9740	0
233	20240327	153600	133715200	9740	9740	9740	9740	0
234	20240327	153500	133715200	9740	9740	9740	9740	0
235	20240327	153400	133715200	9740	9740	9740	9740	0
236	20240327	153300	133715200	9740	9740	9740	9740	0
237	20240327	153200	133715200	9740	9740	9740	9740	0
238	20240327	153100	133715200	9740	9740	9740	9740	0
239	20240327	153000	133715200	9740	9740	9740	9740	27
240	20240327	152900	133452220	9740	9740	9740	9740	0
241	20240327	152800	133452220	9740	9740	9740	9740	0
242	20240327	152700	133452220	9740	9740	9740	9740	0
243	20240327	152600	133452220	9740	9740	9740	9740	0
244	20240327	152500	133452220	9740	9740	9740	9740	0
245	20240327	152400	133452220	9740	9740	9740	9740	0
246	20240327	152300	133452220	9740	9740	9740	9740	0
247	20240327	152200	133452220	9740	9740	9740	9740	0
248	20240327	152100	133452220	9740	9740	9740	9740	0
249	20240327	152000	133452220	9740	9740	9740	9740	0
250	20240327	151900	133452220	9740	9700	9740	9680	388
251	20240327	151800	129694980	9740	9740	9740	9740	0
252	20240327	151700	129694980	9740	9740	9740	9740	0
253	20240327	151600	129694980	9740	9740	9740	9740	0
254	20240327	151500	129694980	9740	9740	9740	9740	10
255	20240327	151400	129597580	9700	9700	9700	9700	0
256	20240327	151300	129597580	9700	9700	9700	9700	0
257	20240327	151200	129597580	9700	9710	9710	9700	200
258	20240327	151100	127657470	9710	9710	9710	9710	88
259	20240327	151000	126802990	9710	9710	9710	9710	0
260	20240327	150900	126802990	9710	9710	9710	9710	0
261	20240327	150800	126802990	9710	9710	9710	9710	0
262	20240327	150700	126802990	9710	9710	9710	9710	0
263	20240327	150600	126802990	9710	9710	9710	9710	0
264	20240327	150500	126802990	9710	9710	9710	9710	0
265	20240327	150400	126802990	9710	9710	9710	9710	0
266	20240327	150300	126802990	9710	9710	9710	9710	0
267	20240327	150200	126802990	9710	9710	9710	9710	0
268	20240327	150100	126802990	9710	9710	9710	9710	37
269	20240327	150000	126443720	9700	9700	9700	9700	0
270	20240327	145900	126443720	9700	9700	9700	9700	0
271	20240327	145800	126443720	9700	9700	9700	9700	0
272	20240327	145700	126443720	9700	9700	9700	9700	0
273	20240327	145600	126443720	9700	9700	9700	9700	0
274	20240327	145500	126443720	9700	9710	9710	9700	200
275	20240327	145400	124503350	9700	9700	9700	9700	200
276	20240327	145300	122563350	9700	9700	9700	9700	0
277	20240327	145200	122563350	9700	9700	9700	9700	0
278	20240327	145100	122563350	9700	9700	9700	9700	0
279	20240327	145000	122563350	9700	9700	9700	9700	0
280	20240327	144900	122563350	9700	9700	9700	9700	0
281	20240327	144800	122563350	9700	9710	9710	9700	88
282	20240327	144700	121709740	9700	9700	9700	9700	0
283	20240327	144600	121709740	9700	9700	9700	9700	0
284	20240327	144500	121709740	9700	9700	9700	9700	0
285	20240327	144400	121709740	9700	9710	9710	9700	9
286	20240327	144300	121622430	9700	9700	9700	9700	0
287	20240327	144200	121622430	9700	9700	9700	9700	0
288	20240327	144100	121622430	9700	9700	9700	9700	0
289	20240327	144000	121622430	9700	9700	9700	9700	0
290	20240327	143900	121622430	9700	9700	9700	9700	190
291	20240327	143800	119779430	9710	9720	9720	9710	1046
292	20240327	143700	109614370	9720	9720	9720	9720	160
293	20240327	143600	108059170	9720	9720	9720	9720	389
294	20240327	143500	104278090	9730	9730	9730	9730	251
295	20240327	143400	101835860	9730	9730	9730	9730	19
296	20240327	143300	101650990	9750	9750	9750	9750	0
297	20240327	143200	101650990	9750	9750	9750	9750	0
298	20240327	143100	101650990	9750	9750	9750	9750	0
299	20240327	143000	101650990	9750	9750	9750	9750	0
300	20240327	142900	101650990	9750	9750	9750	9750	0
301	20240327	142800	101650990	9750	9750	9750	9750	0
302	20240327	142700	101650990	9750	9750	9750	9750	0
303	20240327	142600	101650990	9750	9750	9750	9750	1
304	20240327	142500	101641240	9750	9750	9750	9750	0
305	20240327	142400	101641240	9750	9750	9750	9750	0
306	20240327	142300	101641240	9750	9750	9750	9750	0
307	20240327	142200	101641240	9750	9750	9750	9750	0
308	20240327	142100	101641240	9750	9750	9750	9750	0
309	20240327	142000	101641240	9750	9750	9750	9750	0
310	20240327	141900	101641240	9750	9750	9750	9750	0
311	20240327	141800	101641240	9750	9750	9750	9750	0
312	20240327	141700	101641240	9750	9750	9750	9750	0
313	20240327	141600	101641240	9750	9750	9750	9750	0
314	20240327	141500	101641240	9750	9750	9750	9750	9
315	20240327	141400	101553490	9760	9760	9760	9760	0
316	20240327	141300	101553490	9760	9760	9760	9760	0
317	20240327	141200	101553490	9760	9760	9760	9760	0
318	20240327	141100	101553490	9760	9760	9760	9760	0
319	20240327	141000	101553490	9760	9760	9760	9760	0
320	20240327	140900	101553490	9760	9760	9760	9760	0
321	20240327	140800	101553490	9760	9760	9760	9760	0
322	20240327	140700	101553490	9760	9760	9760	9760	0
323	20240327	140600	101553490	9760	9760	9760	9760	0
324	20240327	140500	101553490	9760	9760	9760	9760	0
325	20240327	140400	101553490	9760	9760	9760	9760	0
326	20240327	140300	101553490	9760	9760	9760	9760	8
327	20240327	140200	101475410	9760	9760	9760	9760	0
328	20240327	140100	101475410	9760	9760	9760	9760	0
329	20240327	140000	101475410	9760	9760	9760	9760	0
330	20240327	135900	101475410	9760	9760	9760	9760	0
331	20240327	135800	101475410	9760	9760	9760	9760	14
332	20240327	135700	101338770	9730	9730	9730	9730	40
333	20240327	135600	100949570	9750	9750	9750	9750	0
334	20240327	135500	100949570	9750	9750	9750	9750	15
335	20240327	135400	100803320	9760	9760	9760	9760	0
336	20240327	135300	100803320	9760	9760	9760	9760	0
337	20240327	135200	100803320	9760	9760	9760	9760	0
338	20240327	135100	100803320	9760	9760	9760	9760	0
339	20240327	135000	100803320	9760	9760	9760	9760	0
340	20240327	134900	100803320	9760	9760	9760	9760	0
341	20240327	134800	100803320	9760	9760	9760	9760	0
342	20240327	134700	100803320	9760	9760	9760	9760	0
343	20240327	134600	100803320	9760	9760	9760	9760	0
344	20240327	134500	100803320	9760	9750	9760	9750	6
345	20240327	134400	100744770	9770	9770	9770	9770	0
346	20240327	134300	100744770	9770	9770	9770	9770	0
347	20240327	134200	100744770	9770	9770	9770	9770	0
348	20240327	134100	100744770	9770	9770	9770	9770	0
349	20240327	134000	100744770	9770	9770	9770	9770	10
350	20240327	133900	100647070	9770	9770	9770	9770	0
351	20240327	133800	100647070	9770	9770	9770	9770	0
352	20240327	133700	100647070	9770	9770	9770	9770	16
353	20240327	133600	100490750	9760	9760	9760	9760	2
354	20240327	133500	100471230	9750	9750	9750	9750	0
355	20240327	133400	100471230	9750	9750	9750	9750	0
356	20240327	133300	100471230	9750	9750	9750	9750	0
357	20240327	133200	100471230	9750	9750	9750	9750	0
358	20240327	133100	100471230	9750	9750	9750	9750	0
359	20240327	133000	100471230	9750	9750	9750	9750	0
360	20240327	132900	100471230	9750	9750	9750	9750	0
361	20240327	132800	100471230	9750	9750	9750	9750	0
362	20240327	132700	100471230	9750	9750	9750	9750	2
363	20240327	132600	100451730	9750	9750	9750	9750	0
364	20240327	132500	100451730	9750	9750	9750	9750	0
365	20240327	132400	100451730	9750	9750	9750	9750	0
366	20240327	132300	100451730	9750	9750	9750	9750	250
367	20240327	132200	98014230	9730	9730	9730	9730	0
368	20240327	132100	98014230	9730	9730	9730	9730	0
369	20240327	132000	98014230	9730	9730	9730	9730	0
370	20240327	131900	98014230	9730	9730	9730	9730	0
371	20240327	131800	98014230	9730	9730	9730	9730	0
372	20240327	131700	98014230	9730	9730	9730	9730	0
373	20240327	131600	98014230	9730	9730	9730	9730	0
374	20240327	131500	98014230	9730	9730	9730	9730	0
375	20240327	131400	98014230	9730	9730	9730	9730	0
376	20240327	131300	98014230	9730	9730	9730	9730	0
377	20240327	131200	98014230	9730	9730	9730	9730	0
378	20240327	131100	98014230	9730	9730	9730	9730	10
379	20240327	131000	97916930	9720	9720	9720	9720	0
380	20240327	130900	97916930	9720	9720	9720	9720	0
381	20240327	130800	97916930	9720	9720	9720	9720	0
382	20240327	130700	97916930	9720	9720	9720	9720	0
383	20240327	130600	97916930	9720	9720	9720	9720	0
384	20240327	130500	97916930	9720	9720	9720	9720	0
385	20240327	130400	97916930	9720	9720	9720	9720	0
386	20240327	130300	97916930	9720	9720	9720	9720	0
387	20240327	130200	97916930	9720	9720	9720	9720	0
388	20240327	130100	97916930	9720	9720	9720	9720	0
389	20240327	130000	97916930	9720	9720	9720	9720	0
390	20240327	125900	97916930	9720	9720	9720	9720	0
391	20240327	125800	97916930	9720	9720	9720	9720	0
392	20240327	125700	97916930	9720	9720	9720	9720	0
393	20240327	125600	97916930	9720	9720	9720	9720	0
394	20240327	125500	97916930	9720	9720	9720	9720	0
395	20240327	125400	97916930	9720	9720	9720	9720	20
396	20240327	125300	97722530	9740	9740	9740	9740	0
397	20240327	125200	97722530	9740	9740	9740	9740	0
398	20240327	125100	97722530	9740	9740	9740	9740	0
399	20240327	125000	97722530	9740	9740	9740	9740	0
400	20240327	124900	97722530	9740	9740	9740	9740	0
401	20240327	124800	97722530	9740	9740	9740	9740	0
402	20240327	124700	97722530	9740	9740	9740	9740	0
403	20240327	124600	97722530	9740	9740	9740	9740	0
404	20240327	124500	97722530	9740	9740	9740	9740	0
405	20240327	124400	97722530	9740	9740	9740	9740	0
406	20240327	124300	97722530	9740	9740	9740	9740	0
407	20240327	124200	97722530	9740	9740	9740	9740	0
408	20240327	124100	97722530	9740	9740	9740	9740	0
409	20240327	124000	97722530	9740	9740	9740	9740	0
410	20240327	123900	97722530	9740	9740	9740	9740	0
411	20240327	123800	97722530	9740	9740	9740	9740	0
412	20240327	123700	97722530	9740	9740	9740	9740	0
413	20240327	123600	97722530	9740	9740	9740	9740	1
414	20240327	123500	97712790	9770	9770	9770	9770	0
415	20240327	123400	97712790	9770	9770	9770	9770	0
416	20240327	123300	97712790	9770	9770	9770	9770	0
417	20240327	123200	97712790	9770	9770	9770	9770	0
418	20240327	123100	97712790	9770	9770	9770	9770	0
419	20240327	123000	97712790	9770	9770	9770	9770	0
420	20240327	122900	97712790	9770	9770	9770	9770	0
421	20240327	122800	97712790	9770	9770	9770	9770	0
422	20240327	122700	97712790	9770	9770	9770	9770	0
423	20240327	122600	97712790	9770	9770	9770	9770	0
424	20240327	122500	97712790	9770	9770	9770	9770	0
425	20240327	122400	97712790	9770	9770	9770	9770	0
426	20240327	122300	97712790	9770	9770	9770	9770	0
427	20240327	122200	97712790	9770	9770	9770	9770	0
428	20240327	122100	97712790	9770	9770	9770	9770	0
429	20240327	122000	97712790	9770	9770	9770	9770	0
430	20240327	121900	97712790	9770	9770	9770	9770	0
431	20240327	121800	97712790	9770	9770	9770	9770	0
432	20240327	121700	97712790	9770	9770	9770	9770	0
433	20240327	121600	97712790	9770	9770	9770	9770	30
434	20240327	121500	97419690	9770	9770	9770	9770	20
435	20240327	121400	97224290	9760	9770	9770	9760	3
436	20240327	121300	97195000	9720	9720	9720	9720	0
437	20240327	121200	97195000	9720	9720	9720	9720	0
438	20240327	121100	97195000	9720	9720	9720	9720	0
439	20240327	121000	97195000	9720	9720	9720	9720	0
440	20240327	120900	97195000	9720	9720	9720	9720	0
441	20240327	120800	97195000	9720	9720	9720	9720	0
442	20240327	120700	97195000	9720	9730	9730	9720	212
443	20240327	120600	95132480	9720	9720	9720	9720	0
444	20240327	120500	95132480	9720	9720	9720	9720	0
445	20240327	120400	95132480	9720	9720	9720	9720	0
446	20240327	120300	95132480	9720	9720	9720	9720	0
447	20240327	120200	95132480	9720	9720	9720	9720	74
448	20240327	120100	94413200	9720	9720	9720	9720	0
449	20240327	120000	94413200	9720	9720	9720	9720	0
450	20240327	115900	94413200	9720	9720	9720	9720	0
451	20240327	115800	94413200	9720	9720	9720	9720	0
452	20240327	115700	94413200	9720	9720	9720	9720	1
453	20240327	115600	94403480	9710	9710	9710	9710	0
454	20240327	115500	94403480	9710	9710	9710	9710	0
455	20240327	115400	94403480	9710	9710	9710	9710	0
456	20240327	115300	94403480	9710	9710	9710	9710	0
457	20240327	115200	94403480	9710	9710	9710	9710	0
458	20240327	115100	94403480	9710	9710	9710	9710	0
459	20240327	115000	94403480	9710	9710	9710	9710	0
460	20240327	114900	94403480	9710	9710	9710	9710	0
461	20240327	114800	94403480	9710	9710	9710	9710	0
462	20240327	114700	94403480	9710	9710	9710	9710	0
463	20240327	114600	94403480	9710	9710	9710	9710	0
464	20240327	114500	94403480	9710	9710	9710	9710	0
465	20240327	114400	94403480	9710	9710	9710	9710	164
466	20240327	114300	92811040	9710	9710	9710	9710	0
467	20240327	114200	92811040	9710	9710	9710	9710	0
468	20240327	114100	92811040	9710	9710	9710	9710	0
469	20240327	114000	92811040	9710	9710	9710	9710	0
470	20240327	113900	92811040	9710	9710	9710	9710	0
471	20240327	113800	92811040	9710	9710	9710	9710	0
472	20240327	113700	92811040	9710	9710	9710	9710	3
473	20240327	113600	92781910	9690	9690	9690	9690	0
474	20240327	113500	92781910	9690	9690	9690	9690	0
475	20240327	113400	92781910	9690	9690	9690	9690	0
476	20240327	113300	92781910	9690	9690	9690	9690	0
477	20240327	113200	92781910	9690	9690	9690	9690	0
478	20240327	113100	92781910	9690	9690	9690	9690	0
479	20240327	113000	92781910	9690	9690	9690	9690	0
480	20240327	112900	92781910	9690	9690	9690	9690	0
481	20240327	112800	92781910	9690	9690	9690	9690	8
482	20240327	112700	92704390	9690	9690	9690	9690	361
483	20240327	112600	89206300	9690	9690	9690	9690	0
484	20240327	112500	89206300	9690	9690	9690	9690	232
485	20240327	112400	86958220	9690	9690	9690	9690	0
486	20240327	112300	86958220	9690	9690	9690	9690	0
487	20240327	112200	86958220	9690	9690	9690	9690	0
488	20240327	112100	86958220	9690	9690	9690	9690	0
489	20240327	112000	86958220	9690	9690	9690	9690	0
490	20240327	111900	86958220	9690	9690	9690	9690	0
491	20240327	111800	86958220	9690	9690	9690	9690	0
492	20240327	111700	86958220	9690	9690	9690	9690	0
493	20240327	111600	86958220	9690	9690	9690	9690	0
494	20240327	111500	86958220	9690	9690	9690	9690	0
495	20240327	111400	86958220	9690	9690	9690	9690	0
496	20240327	111300	86958220	9690	9690	9690	9690	0
497	20240327	111200	86958220	9690	9690	9690	9690	0
498	20240327	111100	86958220	9690	9690	9690	9690	100
499	20240327	111000	85989220	9690	9690	9690	9690	0
500	20240327	110900	85989220	9690	9690	9690	9690	1
501	20240327	110800	85979530	9700	9700	9700	9700	1
502	20240327	110700	85969830	9690	9690	9690	9690	0
503	20240327	110600	85969830	9690	9690	9690	9690	79
504	20240327	110500	85204320	9700	9700	9700	9700	2
505	20240327	110400	85184920	9700	9700	9700	9700	0
506	20240327	110300	85184920	9700	9700	9700	9700	1
507	20240327	110200	85175220	9690	9690	9690	9690	0
508	20240327	110100	85175220	9690	9690	9690	9690	10
509	20240327	110000	85078320	9690	9690	9690	9690	0
510	20240327	105900	85078320	9690	9690	9690	9690	0
511	20240327	105800	85078320	9690	9690	9690	9690	0
512	20240327	105700	85078320	9690	9690	9690	9690	0
513	20240327	105600	85078320	9690	9690	9690	9690	0
514	20240327	105500	85078320	9690	9690	9690	9690	310
515	20240327	105400	82074420	9690	9690	9690	9690	415
516	20240327	105300	78053070	9690	9690	9690	9690	800
517	20240327	105200	70301070	9690	9690	9690	9690	0
518	20240327	105100	70301070	9690	9690	9690	9690	0
519	20240327	105000	70301070	9690	9690	9690	9690	0
520	20240327	104900	70301070	9690	9690	9690	9690	50
521	20240327	104800	69816570	9690	9690	9690	9690	0
522	20240327	104700	69816570	9690	9690	9690	9690	0
523	20240327	104600	69816570	9690	9690	9690	9690	0
524	20240327	104500	69816570	9690	9690	9690	9690	0
525	20240327	104400	69816570	9690	9690	9690	9690	55
526	20240327	104300	69283620	9690	9690	9690	9690	0
527	20240327	104200	69283620	9690	9680	9690	9680	796
528	20240327	104100	61571240	9690	9690	9690	9690	8
529	20240327	104000	61493720	9690	9690	9690	9690	0
530	20240327	103900	61493720	9690	9690	9690	9690	10
531	20240327	103800	61396820	9720	9720	9720	9720	0
532	20240327	103700	61396820	9720	9720	9720	9720	0
533	20240327	103600	61396820	9720	9720	9720	9720	0
534	20240327	103500	61396820	9720	9720	9720	9720	0
535	20240327	103400	61396820	9720	9720	9720	9720	0
536	20240327	103300	61396820	9720	9720	9720	9720	87
537	20240327	103200	60551180	9720	9720	9720	9720	600
538	20240327	103100	54719180	9720	9720	9720	9720	2
539	20240327	103000	54699740	9720	9720	9720	9720	1
540	20240327	102900	54690020	9710	9710	9710	9710	0
541	20240327	102800	54690020	9710	9710	9710	9710	1
542	20240327	102700	54680310	9720	9720	9720	9720	0
543	20240327	102600	54680310	9720	9720	9720	9720	2
544	20240327	102500	54660870	9720	9720	9720	9720	3
545	20240327	102400	54631710	9720	9720	9720	9720	0
546	20240327	102300	54631710	9720	9720	9720	9720	20
547	20240327	102200	54437310	9700	9700	9700	9700	0
548	20240327	102100	54437310	9700	9700	9700	9700	0
549	20240327	102000	54437310	9700	9700	9700	9700	0
550	20240327	101900	54437310	9700	9700	9700	9700	980
551	20240327	101800	44931310	9680	9690	9690	9680	100
552	20240327	101700	43963190	9680	9680	9680	9680	0
553	20240327	101600	43963190	9680	9680	9680	9680	0
554	20240327	101500	43963190	9680	9680	9680	9680	0
555	20240327	101400	43963190	9680	9680	9680	9680	0
556	20240327	101300	43963190	9680	9680	9680	9680	0
557	20240327	101200	43963190	9680	9680	9680	9680	0
558	20240327	101100	43963190	9680	9680	9680	9680	0
559	20240327	101000	43963190	9680	9680	9680	9680	0
560	20240327	100900	43963190	9680	9680	9680	9680	0
561	20240327	100800	43963190	9680	9680	9680	9680	0
562	20240327	100700	43963190	9680	9680	9680	9680	0
563	20240327	100600	43963190	9680	9680	9680	9680	0
564	20240327	100500	43963190	9680	9680	9680	9680	0
565	20240327	100400	43963190	9680	9680	9680	9680	63
566	20240327	100300	43353350	9700	9700	9700	9700	0
567	20240327	100200	43353350	9700	9700	9700	9700	0
568	20240327	100100	43353350	9700	9700	9700	9700	1
569	20240327	100000	43343650	9700	9700	9700	9700	0
570	20240327	095900	43343650	9700	9700	9700	9700	0
571	20240327	095800	43343650	9700	9700	9700	9700	0
572	20240327	095700	43343650	9700	9700	9700	9700	0
573	20240327	095600	43343650	9700	9700	9700	9700	0
574	20240327	095500	43343650	9700	9700	9700	9700	20
575	20240327	095400	43149650	9680	9680	9680	9680	0
576	20240327	095300	43149650	9680	9680	9680	9680	1
577	20240327	095200	43139970	9690	9690	9690	9690	41
578	20240327	095100	42742680	9670	9670	9670	9670	50
579	20240327	095000	42259180	9670	9680	9680	9670	3000
580	20240327	094900	13221050	9690	9690	9690	9690	0
581	20240327	094800	13221050	9690	9690	9690	9690	0
582	20240327	094700	13221050	9690	9690	9690	9690	0
583	20240327	094600	13221050	9690	9690	9690	9690	0
584	20240327	094500	13221050	9690	9690	9690	9690	0
585	20240327	094400	13221050	9690	9690	9690	9690	350
586	20240327	094300	9829550	9700	9700	9700	9700	0
587	20240327	094200	9829550	9700	9700	9700	9700	0
588	20240327	094100	9829550	9700	9700	9700	9700	0
589	20240327	094000	9829550	9700	9700	9700	9700	53
590	20240327	093900	9315450	9700	9700	9700	9700	150
591	20240327	093800	7860450	9710	9710	9710	9710	101
592	20240327	093700	6879740	9720	9720	9720	9720	0
593	20240327	093600	6879740	9720	9710	9720	9710	2
594	20240327	093500	6860310	9710	9710	9710	9710	0
595	20240327	093400	6860310	9710	9710	9710	9710	0
596	20240327	093300	6860310	9710	9710	9710	9710	0
597	20240327	093200	6860310	9710	9710	9710	9710	0
598	20240327	093100	6860310	9710	9710	9710	9710	0
599	20240327	093000	6860310	9710	9720	9720	9710	5
600	20240327	092900	6811750	9710	9710	9710	9710	0
601	20240327	092800	6811750	9710	9710	9710	9710	0
602	20240327	092700	6811750	9710	9710	9710	9710	0
603	20240327	092600	6811750	9710	9710	9710	9710	0
604	20240327	092500	6811750	9710	9710	9710	9710	0
605	20240327	092400	6811750	9710	9710	9710	9710	0
606	20240327	092300	6811750	9710	9710	9710	9710	0
607	20240327	092200	6811750	9710	9710	9710	9710	0
608	20240327	092100	6811750	9710	9710	9710	9710	0
609	20240327	092000	6811750	9710	9710	9710	9710	0
610	20240327	091900	6811750	9710	9710	9710	9710	0
611	20240327	091800	6811750	9710	9710	9710	9710	0
612	20240327	091700	6811750	9710	9710	9710	9710	0
613	20240327	091600	6811750	9710	9710	9710	9710	0
614	20240327	091500	6811750	9710	9710	9710	9710	0
615	20240327	091400	6811750	9710	9710	9710	9710	0
616	20240327	091300	6811750	9710	9710	9710	9710	0
617	20240327	091200	6811750	9710	9710	9710	9710	0
618	20240327	091100	6811750	9710	9700	9710	9700	94
619	20240327	091000	5899190	9700	9700	9700	9700	3
620	20240327	090900	5870090	9660	9660	9660	9660	0
621	20240327	090800	5870090	9660	9660	9660	9660	1
622	20240327	090700	5860430	9660	9660	9660	9660	0
623	20240327	090600	5860430	9660	9660	9660	9660	30
624	20240327	090500	5570630	9660	9660	9660	9660	200
625	20240327	090400	3638630	9660	9670	9670	9660	267
626	20240327	090300	1057300	9700	9700	9700	9700	0
627	20240327	090200	1057300	9700	9700	9700	9700	0
628	20240327	090100	1057300	9700	9700	9700	9700	0
629	20240327	090000	1057300	9700	9700	9700	9700	109