KissMeData/289170/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	202500	10709700	2905	2905	2905	2905	200
3	20240327	202400	10709700	2905	2905	2905	2905	0
4	20240327	202300	10709700	2905	2905	2905	2905	0
5	20240327	202200	10709700	2905	2905	2905	2905	0
6	20240327	202100	10709700	2905	2905	2905	2905	0
7	20240327	202000	10709700	2905	2905	2905	2905	0
8	20240327	201900	10709700	2905	2905	2905	2905	0
9	20240327	201800	10709700	2905	2905	2905	2905	0
10	20240327	201700	10709700	2905	2905	2905	2905	0
11	20240327	201600	10709700	2905	2905	2905	2905	0
12	20240327	201500	10709700	2905	2905	2905	2905	0
13	20240327	201400	10709700	2905	2905	2905	2905	0
14	20240327	201300	10709700	2905	2905	2905	2905	0
15	20240327	201200	10709700	2905	2905	2905	2905	0
16	20240327	201100	10709700	2905	2905	2905	2905	0
17	20240327	201000	10709700	2905	2905	2905	2905	0
18	20240327	200900	10709700	2905	2905	2905	2905	0
19	20240327	200800	10709700	2905	2905	2905	2905	0
20	20240327	200700	10709700	2905	2905	2905	2905	0
21	20240327	200600	10709700	2905	2905	2905	2905	0
22	20240327	200500	10709700	2905	2905	2905	2905	0
23	20240327	200400	10709700	2905	2905	2905	2905	0
24	20240327	200300	10709700	2905	2905	2905	2905	0
25	20240327	200200	10709700	2905	2905	2905	2905	0
26	20240327	200100	10709700	2905	2905	2905	2905	0
27	20240327	200000	10709700	2905	2905	2905	2905	0
28	20240327	195900	10709700	2905	2905	2905	2905	0
29	20240327	195800	10709700	2905	2905	2905	2905	0
30	20240327	195700	10709700	2905	2905	2905	2905	0
31	20240327	195600	10709700	2905	2905	2905	2905	0
32	20240327	195500	10709700	2905	2905	2905	2905	200
33	20240327	195400	10709700	2905	2905	2905	2905	0
34	20240327	195300	10709700	2905	2905	2905	2905	0
35	20240327	195200	10709700	2905	2905	2905	2905	0
36	20240327	195100	10709700	2905	2905	2905	2905	0
37	20240327	195000	10709700	2905	2905	2905	2905	0
38	20240327	194900	10709700	2905	2905	2905	2905	0
39	20240327	194800	10709700	2905	2905	2905	2905	0
40	20240327	194700	10709700	2905	2905	2905	2905	0
41	20240327	194600	10709700	2905	2905	2905	2905	0
42	20240327	194500	10709700	2905	2905	2905	2905	0
43	20240327	194400	10709700	2905	2905	2905	2905	0
44	20240327	194300	10709700	2905	2905	2905	2905	0
45	20240327	194200	10709700	2905	2905	2905	2905	0
46	20240327	194100	10709700	2905	2905	2905	2905	0
47	20240327	194000	10709700	2905	2905	2905	2905	0
48	20240327	193900	10709700	2905	2905	2905	2905	0
49	20240327	193800	10709700	2905	2905	2905	2905	0
50	20240327	193700	10709700	2905	2905	2905	2905	0
51	20240327	193600	10709700	2905	2905	2905	2905	0
52	20240327	193500	10709700	2905	2905	2905	2905	0
53	20240327	193400	10709700	2905	2905	2905	2905	0
54	20240327	193300	10709700	2905	2905	2905	2905	0
55	20240327	193200	10709700	2905	2905	2905	2905	0
56	20240327	193100	10709700	2905	2905	2905	2905	0
57	20240327	193000	10709700	2905	2905	2905	2905	0
58	20240327	192900	10709700	2905	2905	2905	2905	0
59	20240327	192800	10709700	2905	2905	2905	2905	0
60	20240327	192700	10709700	2905	2905	2905	2905	0
61	20240327	192600	10709700	2905	2905	2905	2905	0
62	20240327	192500	10709700	2905	2905	2905	2905	200
63	20240327	192400	10709700	2905	2905	2905	2905	0
64	20240327	192300	10709700	2905	2905	2905	2905	0
65	20240327	192200	10709700	2905	2905	2905	2905	0
66	20240327	192100	10709700	2905	2905	2905	2905	0
67	20240327	192000	10709700	2905	2905	2905	2905	0
68	20240327	191900	10709700	2905	2905	2905	2905	0
69	20240327	191800	10709700	2905	2905	2905	2905	0
70	20240327	191700	10709700	2905	2905	2905	2905	0
71	20240327	191600	10709700	2905	2905	2905	2905	0
72	20240327	191500	10709700	2905	2905	2905	2905	0
73	20240327	191400	10709700	2905	2905	2905	2905	0
74	20240327	191300	10709700	2905	2905	2905	2905	0
75	20240327	191200	10709700	2905	2905	2905	2905	0
76	20240327	191100	10709700	2905	2905	2905	2905	0
77	20240327	191000	10709700	2905	2905	2905	2905	0
78	20240327	190900	10709700	2905	2905	2905	2905	0
79	20240327	190800	10709700	2905	2905	2905	2905	0
80	20240327	190700	10709700	2905	2905	2905	2905	0
81	20240327	190600	10709700	2905	2905	2905	2905	0
82	20240327	190500	10709700	2905	2905	2905	2905	0
83	20240327	190400	10709700	2905	2905	2905	2905	0
84	20240327	190300	10709700	2905	2905	2905	2905	0
85	20240327	190200	10709700	2905	2905	2905	2905	0
86	20240327	190100	10709700	2905	2905	2905	2905	0
87	20240327	190000	10709700	2905	2905	2905	2905	0
88	20240327	185900	10709700	2905	2905	2905	2905	0
89	20240327	185800	10709700	2905	2905	2905	2905	0
90	20240327	185700	10709700	2905	2905	2905	2905	0
91	20240327	185600	10709700	2905	2905	2905	2905	0
92	20240327	185500	10709700	2905	2905	2905	2905	200
93	20240327	185400	10709700	2905	2905	2905	2905	0
94	20240327	185300	10709700	2905	2905	2905	2905	0
95	20240327	185200	10709700	2905	2905	2905	2905	0
96	20240327	185100	10709700	2905	2905	2905	2905	0
97	20240327	185000	10709700	2905	2905	2905	2905	0
98	20240327	184900	10709700	2905	2905	2905	2905	0
99	20240327	184800	10709700	2905	2905	2905	2905	0
100	20240327	184700	10709700	2905	2905	2905	2905	0
101	20240327	184600	10709700	2905	2905	2905	2905	0
102	20240327	184500	10709700	2905	2905	2905	2905	0
103	20240327	184400	10709700	2905	2905	2905	2905	0
104	20240327	184300	10709700	2905	2905	2905	2905	0
105	20240327	184200	10709700	2905	2905	2905	2905	0
106	20240327	184100	10709700	2905	2905	2905	2905	0
107	20240327	184000	10709700	2905	2905	2905	2905	0
108	20240327	183900	10709700	2905	2905	2905	2905	0
109	20240327	183800	10709700	2905	2905	2905	2905	0
110	20240327	183700	10709700	2905	2905	2905	2905	0
111	20240327	183600	10709700	2905	2905	2905	2905	0
112	20240327	183500	10709700	2905	2905	2905	2905	0
113	20240327	183400	10709700	2905	2905	2905	2905	0
114	20240327	183300	10709700	2905	2905	2905	2905	0
115	20240327	183200	10709700	2905	2905	2905	2905	0
116	20240327	183100	10709700	2905	2905	2905	2905	0
117	20240327	183000	10709700	2905	2905	2905	2905	0
118	20240327	182900	10709700	2905	2905	2905	2905	0
119	20240327	182800	10709700	2905	2905	2905	2905	0
120	20240327	182700	10709700	2905	2905	2905	2905	0
121	20240327	182600	10709700	2905	2905	2905	2905	0
122	20240327	182500	10709700	2905	2905	2905	2905	200
123	20240327	182400	10709700	2905	2905	2905	2905	0
124	20240327	182300	10709700	2905	2905	2905	2905	0
125	20240327	182200	10709700	2905	2905	2905	2905	0
126	20240327	182100	10709700	2905	2905	2905	2905	0
127	20240327	182000	10709700	2905	2905	2905	2905	0
128	20240327	181900	10709700	2905	2905	2905	2905	0
129	20240327	181800	10709700	2905	2905	2905	2905	0
130	20240327	181700	10709700	2905	2905	2905	2905	0
131	20240327	181600	10709700	2905	2905	2905	2905	0
132	20240327	181500	10709700	2905	2905	2905	2905	0
133	20240327	181400	10709700	2905	2905	2905	2905	0
134	20240327	181300	10709700	2905	2905	2905	2905	0
135	20240327	181200	10709700	2905	2905	2905	2905	0
136	20240327	181100	10709700	2905	2905	2905	2905	0
137	20240327	181000	10709700	2905	2905	2905	2905	0
138	20240327	180900	10709700	2905	2905	2905	2905	0
139	20240327	180800	10709700	2905	2905	2905	2905	0
140	20240327	180700	10709700	2905	2905	2905	2905	0
141	20240327	180600	10709700	2905	2905	2905	2905	0
142	20240327	180500	10709700	2905	2905	2905	2905	0
143	20240327	180400	10709700	2905	2905	2905	2905	0
144	20240327	180300	10709700	2905	2905	2905	2905	0
145	20240327	180200	10709700	2905	2905	2905	2905	0
146	20240327	180100	10709700	2905	2905	2905	2905	0
147	20240327	180000	10709700	2905	2905	2905	2905	0
148	20240327	175900	10709700	2905	2905	2905	2905	0
149	20240327	175800	10709700	2905	2905	2905	2905	0
150	20240327	175700	10709700	2905	2905	2905	2905	0
151	20240327	175600	10709700	2905	2905	2905	2905	0
152	20240327	175500	10709700	2905	2905	2905	2905	200
153	20240327	175400	10709700	2905	2905	2905	2905	0
154	20240327	175300	10709700	2905	2905	2905	2905	0
155	20240327	175200	10709700	2905	2905	2905	2905	0
156	20240327	175100	10709700	2905	2905	2905	2905	0
157	20240327	175000	10709700	2905	2905	2905	2905	0
158	20240327	174900	10709700	2905	2905	2905	2905	0
159	20240327	174800	10709700	2905	2905	2905	2905	0
160	20240327	174700	10709700	2905	2905	2905	2905	0
161	20240327	174600	10709700	2905	2905	2905	2905	0
162	20240327	174500	10709700	2905	2905	2905	2905	0
163	20240327	174400	10709700	2905	2905	2905	2905	0
164	20240327	174300	10709700	2905	2905	2905	2905	0
165	20240327	174200	10709700	2905	2905	2905	2905	0
166	20240327	174100	10709700	2905	2905	2905	2905	0
167	20240327	174000	10709700	2905	2905	2905	2905	0
168	20240327	173900	10709700	2905	2905	2905	2905	0
169	20240327	173800	10709700	2905	2905	2905	2905	0
170	20240327	173700	10709700	2905	2905	2905	2905	0
171	20240327	173600	10709700	2905	2905	2905	2905	0
172	20240327	173500	10709700	2905	2905	2905	2905	0
173	20240327	173400	10709700	2905	2905	2905	2905	0
174	20240327	173300	10709700	2905	2905	2905	2905	0
175	20240327	173200	10709700	2905	2905	2905	2905	0
176	20240327	173100	10709700	2905	2905	2905	2905	0
177	20240327	173000	10709700	2905	2905	2905	2905	0
178	20240327	172900	10709700	2905	2905	2905	2905	0
179	20240327	172800	10709700	2905	2905	2905	2905	0
180	20240327	172700	10709700	2905	2905	2905	2905	0
181	20240327	172600	10709700	2905	2905	2905	2905	0
182	20240327	172500	10709700	2905	2905	2905	2905	200
183	20240327	172400	10709700	2905	2905	2905	2905	0
184	20240327	172300	10709700	2905	2905	2905	2905	0
185	20240327	172200	10709700	2905	2905	2905	2905	0
186	20240327	172100	10709700	2905	2905	2905	2905	0
187	20240327	172000	10709700	2905	2905	2905	2905	0
188	20240327	171900	10709700	2905	2905	2905	2905	0
189	20240327	171800	10709700	2905	2905	2905	2905	0
190	20240327	171700	10709700	2905	2905	2905	2905	0
191	20240327	171600	10709700	2905	2905	2905	2905	0
192	20240327	171500	10709700	2905	2905	2905	2905	0
193	20240327	171400	10709700	2905	2905	2905	2905	0
194	20240327	171300	10709700	2905	2905	2905	2905	0
195	20240327	171200	10709700	2905	2905	2905	2905	0
196	20240327	171100	10709700	2905	2905	2905	2905	0
197	20240327	171000	10709700	2905	2905	2905	2905	0
198	20240327	170900	10709700	2905	2905	2905	2905	0
199	20240327	170800	10709700	2905	2905	2905	2905	0
200	20240327	170700	10709700	2905	2905	2905	2905	0
201	20240327	170600	10709700	2905	2905	2905	2905	0
202	20240327	170500	10709700	2905	2905	2905	2905	0
203	20240327	170400	10709700	2905	2905	2905	2905	0
204	20240327	170300	10709700	2905	2905	2905	2905	0
205	20240327	170200	10709700	2905	2905	2905	2905	0
206	20240327	170100	10709700	2905	2905	2905	2905	0
207	20240327	170000	10709700	2905	2905	2905	2905	0
208	20240327	165900	10709700	2905	2905	2905	2905	0
209	20240327	165800	10709700	2905	2905	2905	2905	0
210	20240327	165700	10709700	2905	2905	2905	2905	0
211	20240327	165600	10709700	2905	2905	2905	2905	0
212	20240327	165500	10709700	2905	2905	2905	2905	200
213	20240327	165400	10709700	2905	2905	2905	2905	0
214	20240327	165300	10709700	2905	2905	2905	2905	0
215	20240327	165200	10709700	2905	2905	2905	2905	0
216	20240327	165100	10709700	2905	2905	2905	2905	0
217	20240327	165000	10709700	2905	2905	2905	2905	0
218	20240327	164900	10709700	2905	2905	2905	2905	0
219	20240327	164800	10709700	2905	2905	2905	2905	0
220	20240327	164700	10709700	2905	2905	2905	2905	0
221	20240327	164600	10709700	2905	2905	2905	2905	0
222	20240327	164500	10709700	2905	2905	2905	2905	0
223	20240327	164400	10709700	2905	2905	2905	2905	0
224	20240327	164300	10709700	2905	2905	2905	2905	0
225	20240327	164200	10709700	2905	2905	2905	2905	0
226	20240327	164100	10709700	2905	2905	2905	2905	0
227	20240327	164000	10709700	2905	2905	2905	2905	0
228	20240327	163900	10709700	2905	2905	2905	2905	0
229	20240327	163800	10709700	2905	2905	2905	2905	0
230	20240327	163700	10709700	2905	2905	2905	2905	0
231	20240327	163600	10709700	2905	2905	2905	2905	0
232	20240327	163500	10709700	2905	2905	2905	2905	0
233	20240327	163400	10709700	2905	2905	2905	2905	0
234	20240327	163300	10709700	2905	2905	2905	2905	0
235	20240327	163200	10709700	2905	2905	2905	2905	0
236	20240327	163100	10709700	2905	2905	2905	2905	0
237	20240327	163000	10709700	2905	2905	2905	2905	0
238	20240327	162900	10709700	2905	2905	2905	2905	0
239	20240327	162800	10709700	2905	2905	2905	2905	0
240	20240327	162700	10709700	2905	2905	2905	2905	0
241	20240327	162600	10709700	2905	2905	2905	2905	0
242	20240327	162500	10709700	2905	2905	2905	2905	200
243	20240327	162400	10709700	2905	2905	2905	2905	0
244	20240327	162300	10709700	2905	2905	2905	2905	0
245	20240327	162200	10709700	2905	2905	2905	2905	0
246	20240327	162100	10709700	2905	2905	2905	2905	0
247	20240327	162000	10709700	2905	2905	2905	2905	0
248	20240327	161900	10709700	2905	2905	2905	2905	0
249	20240327	161800	10709700	2905	2905	2905	2905	0
250	20240327	161700	10709700	2905	2905	2905	2905	0
251	20240327	161600	10709700	2905	2905	2905	2905	0
252	20240327	161500	10709700	2905	2905	2905	2905	0
253	20240327	161400	10709700	2905	2905	2905	2905	0
254	20240327	161300	10709700	2905	2905	2905	2905	0
255	20240327	161200	10709700	2905	2905	2905	2905	0
256	20240327	161100	10709700	2905	2905	2905	2905	0
257	20240327	161000	10709700	2905	2905	2905	2905	0
258	20240327	160900	10709700	2905	2905	2905	2905	0
259	20240327	160800	10709700	2905	2905	2905	2905	0
260	20240327	160700	10709700	2905	2905	2905	2905	0
261	20240327	160600	10709700	2905	2905	2905	2905	0
262	20240327	160500	10709700	2905	2905	2905	2905	0
263	20240327	160400	10709700	2905	2905	2905	2905	0
264	20240327	160300	10709700	2905	2905	2905	2905	0
265	20240327	160200	10709700	2905	2905	2905	2905	0
266	20240327	160100	10709700	2905	2905	2905	2905	0
267	20240327	160000	10709700	2905	2905	2905	2905	0
268	20240327	155900	10709700	2905	2905	2905	2905	0
269	20240327	155800	10709700	2905	2905	2905	2905	0
270	20240327	155700	10709700	2905	2905	2905	2905	0
271	20240327	155600	10709700	2905	2905	2905	2905	0
272	20240327	155500	10709700	2905	2905	2905	2905	200
273	20240327	155400	10709700	2905	2905	2905	2905	0
274	20240327	155300	10709700	2905	2905	2905	2905	0
275	20240327	155200	10709700	2905	2905	2905	2905	0
276	20240327	155100	10709700	2905	2905	2905	2905	0
277	20240327	155000	10709700	2905	2905	2905	2905	0
278	20240327	154900	10709700	2905	2905	2905	2905	0
279	20240327	154800	10709700	2905	2905	2905	2905	0
280	20240327	154700	10709700	2905	2905	2905	2905	0
281	20240327	154600	10709700	2905	2905	2905	2905	0
282	20240327	154500	10709700	2905	2905	2905	2905	0
283	20240327	154400	10709700	2905	2905	2905	2905	0
284	20240327	154300	10709700	2905	2905	2905	2905	0
285	20240327	154200	10709700	2905	2905	2905	2905	0
286	20240327	154100	10709700	2905	2905	2905	2905	0
287	20240327	154000	10709700	2905	2905	2905	2905	0
288	20240327	153900	10709700	2905	2905	2905	2905	0
289	20240327	153800	10709700	2905	2905	2905	2905	0
290	20240327	153700	10709700	2905	2905	2905	2905	0
291	20240327	153600	10709700	2905	2905	2905	2905	0
292	20240327	153500	10709700	2905	2905	2905	2905	0
293	20240327	153400	10709700	2905	2905	2905	2905	0
294	20240327	153300	10709700	2905	2905	2905	2905	0
295	20240327	153200	10709700	2905	2905	2905	2905	0
296	20240327	153100	10709700	2905	2905	2905	2905	0
297	20240327	153000	10709700	2905	2905	2905	2905	200
298	20240327	152900	10128700	2930	2930	2930	2930	0
299	20240327	152800	10128700	2930	2930	2930	2930	0
300	20240327	152700	10128700	2930	2930	2930	2930	0
301	20240327	152600	10128700	2930	2930	2930	2930	0
302	20240327	152500	10128700	2930	2930	2930	2930	0
303	20240327	152400	10128700	2930	2930	2930	2930	0
304	20240327	152300	10128700	2930	2930	2930	2930	0
305	20240327	152200	10128700	2930	2930	2930	2930	0
306	20240327	152100	10128700	2930	2930	2930	2930	0
307	20240327	152000	10128700	2930	2930	2930	2930	0
308	20240327	151900	10128700	2930	2930	2930	2930	0
309	20240327	151800	10128700	2930	2930	2930	2930	0
310	20240327	151700	10128700	2930	2930	2930	2930	0
311	20240327	151600	10128700	2930	2930	2930	2930	0
312	20240327	151500	10128700	2930	2930	2930	2930	0
313	20240327	151400	10128700	2930	2930	2930	2930	0
314	20240327	151300	10128700	2930	2930	2930	2930	0
315	20240327	151200	10128700	2930	2930	2930	2930	0
316	20240327	151100	10128700	2930	2930	2930	2930	0
317	20240327	151000	10128700	2930	2930	2930	2930	0
318	20240327	150900	10128700	2930	2930	2930	2930	0
319	20240327	150800	10128700	2930	2930	2930	2930	0
320	20240327	150700	10128700	2930	2930	2930	2930	0
321	20240327	150600	10128700	2930	2930	2930	2930	0
322	20240327	150500	10128700	2930	2930	2930	2930	0
323	20240327	150400	10128700	2930	2930	2930	2930	0
324	20240327	150300	10128700	2930	2930	2930	2930	0
325	20240327	150200	10128700	2930	2930	2930	2930	0
326	20240327	150100	10128700	2930	2930	2930	2930	0
327	20240327	150000	10128700	2930	2930	2930	2930	0
328	20240327	145900	10128700	2930	2930	2930	2930	0
329	20240327	145800	10128700	2930	2930	2930	2930	0
330	20240327	145700	10128700	2930	2930	2930	2930	0
331	20240327	145600	10128700	2930	2930	2930	2930	0
332	20240327	145500	10128700	2930	2930	2930	2930	0
333	20240327	145400	10128700	2930	2930	2930	2930	0
334	20240327	145300	10128700	2930	2930	2930	2930	0
335	20240327	145200	10128700	2930	2930	2930	2930	0
336	20240327	145100	10128700	2930	2930	2930	2930	0
337	20240327	145000	10128700	2930	2930	2930	2930	0
338	20240327	144900	10128700	2930	2930	2930	2930	0
339	20240327	144800	10128700	2930	2930	2930	2930	0
340	20240327	144700	10128700	2930	2930	2930	2930	0
341	20240327	144600	10128700	2930	2930	2930	2930	0
342	20240327	144500	10128700	2930	2930	2930	2930	0
343	20240327	144400	10128700	2930	2930	2930	2930	0
344	20240327	144300	10128700	2930	2930	2930	2930	0
345	20240327	144200	10128700	2930	2930	2930	2930	0
346	20240327	144100	10128700	2930	2930	2930	2930	0
347	20240327	144000	10128700	2930	2930	2930	2930	0
348	20240327	143900	10128700	2930	2930	2930	2930	0
349	20240327	143800	10128700	2930	2930	2930	2930	0
350	20240327	143700	10128700	2930	2930	2930	2930	0
351	20240327	143600	10128700	2930	2930	2930	2930	0
352	20240327	143500	10128700	2930	2930	2930	2930	0
353	20240327	143400	10128700	2930	2930	2930	2930	0
354	20240327	143300	10128700	2930	2930	2930	2930	0
355	20240327	143200	10128700	2930	2930	2930	2930	0
356	20240327	143100	10128700	2930	2930	2930	2930	0
357	20240327	143000	10128700	2930	2930	2930	2930	0
358	20240327	142900	10128700	2930	2930	2930	2930	0
359	20240327	142800	10128700	2930	2930	2930	2930	0
360	20240327	142700	10128700	2930	2930	2930	2930	0
361	20240327	142600	10128700	2930	2930	2930	2930	0
362	20240327	142500	10128700	2930	2930	2930	2930	0
363	20240327	142400	10128700	2930	2930	2930	2930	0
364	20240327	142300	10128700	2930	2930	2930	2930	0
365	20240327	142200	10128700	2930	2930	2930	2930	0
366	20240327	142100	10128700	2930	2930	2930	2930	0
367	20240327	142000	10128700	2930	2930	2930	2930	0
368	20240327	141900	10128700	2930	2930	2930	2930	0
369	20240327	141800	10128700	2930	2930	2930	2930	0
370	20240327	141700	10128700	2930	2930	2930	2930	0
371	20240327	141600	10128700	2930	2930	2930	2930	0
372	20240327	141500	10128700	2930	2930	2930	2930	0
373	20240327	141400	10128700	2930	2930	2930	2930	0
374	20240327	141300	10128700	2930	2930	2930	2930	0
375	20240327	141200	10128700	2930	2930	2930	2930	0
376	20240327	141100	10128700	2930	2930	2930	2930	0
377	20240327	141000	10128700	2930	2930	2930	2930	0
378	20240327	140900	10128700	2930	2930	2930	2930	0
379	20240327	140800	10128700	2930	2930	2930	2930	0
380	20240327	140700	10128700	2930	2930	2930	2930	0
381	20240327	140600	10128700	2930	2930	2930	2930	0
382	20240327	140500	10128700	2930	2930	2930	2930	0
383	20240327	140400	10128700	2930	2930	2930	2930	0
384	20240327	140300	10128700	2930	2930	2930	2930	0
385	20240327	140200	10128700	2930	2930	2930	2930	0
386	20240327	140100	10128700	2930	2930	2930	2930	0
387	20240327	140000	10128700	2930	2930	2930	2930	0
388	20240327	135900	10128700	2930	2930	2930	2930	0
389	20240327	135800	10128700	2930	2930	2930	2930	0
390	20240327	135700	10128700	2930	2930	2930	2930	0
391	20240327	135600	10128700	2930	2930	2930	2930	0
392	20240327	135500	10128700	2930	2930	2930	2930	0
393	20240327	135400	10128700	2930	2930	2930	2930	0
394	20240327	135300	10128700	2930	2930	2930	2930	0
395	20240327	135200	10128700	2930	2930	2930	2930	0
396	20240327	135100	10128700	2930	2930	2930	2930	0
397	20240327	135000	10128700	2930	2930	2930	2930	0
398	20240327	134900	10128700	2930	2930	2930	2930	0
399	20240327	134800	10128700	2930	2930	2930	2930	0
400	20240327	134700	10128700	2930	2930	2930	2930	0
401	20240327	134600	10128700	2930	2930	2930	2930	0
402	20240327	134500	10128700	2930	2930	2930	2930	0
403	20240327	134400	10128700	2930	2930	2930	2930	0
404	20240327	134300	10128700	2930	2930	2930	2930	0
405	20240327	134200	10128700	2930	2930	2930	2930	0
406	20240327	134100	10128700	2930	2930	2930	2930	0
407	20240327	134000	10128700	2930	2930	2930	2930	0
408	20240327	133900	10128700	2930	2930	2930	2930	0
409	20240327	133800	10128700	2930	2930	2930	2930	0
410	20240327	133700	10128700	2930	2930	2930	2930	0
411	20240327	133600	10128700	2930	2930	2930	2930	0
412	20240327	133500	10128700	2930	2930	2930	2930	0
413	20240327	133400	10128700	2930	2930	2930	2930	0
414	20240327	133300	10128700	2930	2930	2930	2930	0
415	20240327	133200	10128700	2930	2930	2930	2930	0
416	20240327	133100	10128700	2930	2930	2930	2930	0
417	20240327	133000	10128700	2930	2930	2930	2930	0
418	20240327	132900	10128700	2930	2930	2930	2930	0
419	20240327	132800	10128700	2930	2930	2930	2930	0
420	20240327	132700	10128700	2930	2930	2930	2930	0
421	20240327	132600	10128700	2930	2930	2930	2930	0
422	20240327	132500	10128700	2930	2930	2930	2930	0
423	20240327	132400	10128700	2930	2930	2930	2930	0
424	20240327	132300	10128700	2930	2930	2930	2930	0
425	20240327	132200	10128700	2930	2930	2930	2930	0
426	20240327	132100	10128700	2930	2930	2930	2930	0
427	20240327	132000	10128700	2930	2930	2930	2930	0
428	20240327	131900	10128700	2930	2930	2930	2930	30
429	20240327	131800	10040800	2930	2930	2930	2930	0
430	20240327	131700	10040800	2930	2930	2930	2930	0
431	20240327	131600	10040800	2930	2930	2930	2930	0
432	20240327	131500	10040800	2930	2930	2930	2930	0
433	20240327	131400	10040800	2930	2930	2930	2930	0
434	20240327	131300	10040800	2930	2930	2930	2930	0
435	20240327	131200	10040800	2930	2930	2930	2930	0
436	20240327	131100	10040800	2930	2930	2930	2930	0
437	20240327	131000	10040800	2930	2930	2930	2930	0
438	20240327	130900	10040800	2930	2930	2930	2930	0
439	20240327	130800	10040800	2930	2930	2930	2930	0
440	20240327	130700	10040800	2930	2930	2930	2930	0
441	20240327	130600	10040800	2930	2930	2930	2930	0
442	20240327	130500	10040800	2930	2930	2930	2930	0
443	20240327	130400	10040800	2930	2930	2930	2930	0
444	20240327	130300	10040800	2930	2930	2930	2930	0
445	20240327	130200	10040800	2930	2930	2930	2930	0
446	20240327	130100	10040800	2930	2930	2930	2930	0
447	20240327	130000	10040800	2930	2930	2930	2930	0
448	20240327	125900	10040800	2930	2930	2930	2930	0
449	20240327	125800	10040800	2930	2930	2930	2930	0
450	20240327	125700	10040800	2930	2930	2930	2930	0
451	20240327	125600	10040800	2930	2930	2930	2930	0
452	20240327	125500	10040800	2930	2930	2930	2930	0
453	20240327	125400	10040800	2930	2930	2930	2930	0
454	20240327	125300	10040800	2930	2930	2930	2930	0
455	20240327	125200	10040800	2930	2930	2930	2930	0
456	20240327	125100	10040800	2930	2930	2930	2930	0
457	20240327	125000	10040800	2930	2930	2930	2930	0
458	20240327	124900	10040800	2930	2930	2930	2930	10
459	20240327	124800	10011500	2930	2930	2930	2930	100
460	20240327	124700	9718500	2920	2920	2920	2920	0
461	20240327	124600	9718500	2920	2920	2920	2920	0
462	20240327	124500	9718500	2920	2920	2920	2920	0
463	20240327	124400	9718500	2920	2920	2920	2920	0
464	20240327	124300	9718500	2920	2920	2920	2920	0
465	20240327	124200	9718500	2920	2920	2920	2920	0
466	20240327	124100	9718500	2920	2920	2920	2920	0
467	20240327	124000	9718500	2920	2920	2920	2920	0
468	20240327	123900	9718500	2920	2920	2920	2920	0
469	20240327	123800	9718500	2920	2920	2920	2920	0
470	20240327	123700	9718500	2920	2930	2930	2920	1290
471	20240327	123600	5948800	2930	2930	2930	2925	300
472	20240327	123500	5070300	2905	2905	2905	2905	0
473	20240327	123400	5070300	2905	2905	2905	2905	0
474	20240327	123300	5070300	2905	2905	2905	2905	0
475	20240327	123200	5070300	2905	2905	2905	2905	0
476	20240327	123100	5070300	2905	2905	2905	2905	0
477	20240327	123000	5070300	2905	2905	2905	2905	0
478	20240327	122900	5070300	2905	2905	2905	2905	0
479	20240327	122800	5070300	2905	2905	2905	2905	0
480	20240327	122700	5070300	2905	2905	2905	2905	0
481	20240327	122600	5070300	2905	2905	2905	2905	0
482	20240327	122500	5070300	2905	2905	2905	2905	0
483	20240327	122400	5070300	2905	2905	2905	2905	0
484	20240327	122300	5070300	2905	2905	2905	2905	0
485	20240327	122200	5070300	2905	2905	2905	2905	0
486	20240327	122100	5070300	2905	2905	2905	2905	0
487	20240327	122000	5070300	2905	2905	2905	2905	0
488	20240327	121900	5070300	2905	2905	2905	2905	0
489	20240327	121800	5070300	2905	2905	2905	2905	0
490	20240327	121700	5070300	2905	2905	2905	2905	0
491	20240327	121600	5070300	2905	2905	2905	2905	0
492	20240327	121500	5070300	2905	2905	2905	2905	0
493	20240327	121400	5070300	2905	2905	2905	2905	0
494	20240327	121300	5070300	2905	2905	2905	2905	0
495	20240327	121200	5070300	2905	2905	2905	2905	0
496	20240327	121100	5070300	2905	2905	2905	2905	0
497	20240327	121000	5070300	2905	2905	2905	2905	0
498	20240327	120900	5070300	2905	2905	2905	2905	0
499	20240327	120800	5070300	2905	2905	2905	2905	0
500	20240327	120700	5070300	2905	2905	2905	2905	0
501	20240327	120600	5070300	2905	2905	2905	2905	0
502	20240327	120500	5070300	2905	2905	2905	2905	0
503	20240327	120400	5070300	2905	2905	2905	2905	0
504	20240327	120300	5070300	2905	2905	2905	2905	0
505	20240327	120200	5070300	2905	2905	2905	2905	0
506	20240327	120100	5070300	2905	2905	2905	2905	0
507	20240327	120000	5070300	2905	2905	2905	2905	0
508	20240327	115900	5070300	2905	2905	2905	2905	0
509	20240327	115800	5070300	2905	2905	2905	2905	0
510	20240327	115700	5070300	2905	2905	2905	2905	0
511	20240327	115600	5070300	2905	2905	2905	2905	0
512	20240327	115500	5070300	2905	2905	2905	2905	0
513	20240327	115400	5070300	2905	2905	2905	2905	0
514	20240327	115300	5070300	2905	2905	2905	2905	0
515	20240327	115200	5070300	2905	2905	2905	2905	0
516	20240327	115100	5070300	2905	2905	2905	2905	0
517	20240327	115000	5070300	2905	2905	2905	2905	0
518	20240327	114900	5070300	2905	2905	2905	2905	0
519	20240327	114800	5070300	2905	2905	2905	2905	0
520	20240327	114700	5070300	2905	2905	2905	2905	0
521	20240327	114600	5070300	2905	2905	2905	2905	0
522	20240327	114500	5070300	2905	2905	2905	2905	0
523	20240327	114400	5070300	2905	2905	2905	2905	0
524	20240327	114300	5070300	2905	2905	2905	2905	0
525	20240327	114200	5070300	2905	2905	2905	2905	0
526	20240327	114100	5070300	2905	2905	2905	2905	0
527	20240327	114000	5070300	2905	2905	2905	2905	0
528	20240327	113900	5070300	2905	2905	2905	2905	0
529	20240327	113800	5070300	2905	2905	2905	2905	0
530	20240327	113700	5070300	2905	2905	2905	2905	0
531	20240327	113600	5070300	2905	2905	2905	2905	0
532	20240327	113500	5070300	2905	2905	2905	2905	0
533	20240327	113400	5070300	2905	2905	2905	2905	0
534	20240327	113300	5070300	2905	2905	2905	2905	0
535	20240327	113200	5070300	2905	2905	2905	2905	0
536	20240327	113100	5070300	2905	2905	2905	2905	0
537	20240327	113000	5070300	2905	2905	2905	2905	0
538	20240327	112900	5070300	2905	2905	2905	2905	0
539	20240327	112800	5070300	2905	2905	2905	2905	0
540	20240327	112700	5070300	2905	2905	2905	2905	0
541	20240327	112600	5070300	2905	2905	2905	2905	0
542	20240327	112500	5070300	2905	2905	2905	2905	0
543	20240327	112400	5070300	2905	2905	2905	2905	0
544	20240327	112300	5070300	2905	2905	2905	2905	0
545	20240327	112200	5070300	2905	2905	2905	2905	0
546	20240327	112100	5070300	2905	2905	2905	2905	0
547	20240327	112000	5070300	2905	2905	2905	2905	0
548	20240327	111900	5070300	2905	2905	2905	2905	0
549	20240327	111800	5070300	2905	2905	2905	2905	0
550	20240327	111700	5070300	2905	2905	2905	2905	0
551	20240327	111600	5070300	2905	2905	2905	2905	0
552	20240327	111500	5070300	2905	2905	2905	2905	0
553	20240327	111400	5070300	2905	2905	2905	2905	0
554	20240327	111300	5070300	2905	2905	2905	2905	0
555	20240327	111200	5070300	2905	2905	2905	2905	0
556	20240327	111100	5070300	2905	2905	2905	2905	0
557	20240327	111000	5070300	2905	2905	2905	2905	0
558	20240327	110900	5070300	2905	2905	2905	2905	0
559	20240327	110800	5070300	2905	2905	2905	2905	0
560	20240327	110700	5070300	2905	2905	2905	2905	0
561	20240327	110600	5070300	2905	2905	2905	2905	0
562	20240327	110500	5070300	2905	2905	2905	2905	0
563	20240327	110400	5070300	2905	2905	2905	2905	0
564	20240327	110300	5070300	2905	2905	2905	2905	0
565	20240327	110200	5070300	2905	2905	2905	2905	0
566	20240327	110100	5070300	2905	2905	2905	2905	0
567	20240327	110000	5070300	2905	2905	2905	2905	0
568	20240327	105900	5070300	2905	2905	2905	2905	0
569	20240327	105800	5070300	2905	2905	2905	2905	0
570	20240327	105700	5070300	2905	2905	2905	2905	0
571	20240327	105600	5070300	2905	2905	2905	2905	0
572	20240327	105500	5070300	2905	2905	2905	2905	0
573	20240327	105400	5070300	2905	2905	2905	2905	0
574	20240327	105300	5070300	2905	2905	2905	2905	0
575	20240327	105200	5070300	2905	2905	2905	2905	0
576	20240327	105100	5070300	2905	2905	2905	2905	0
577	20240327	105000	5070300	2905	2905	2905	2905	0
578	20240327	104900	5070300	2905	2905	2905	2905	0
579	20240327	104800	5070300	2905	2905	2905	2905	0
580	20240327	104700	5070300	2905	2905	2905	2905	0
581	20240327	104600	5070300	2905	2905	2905	2905	0
582	20240327	104500	5070300	2905	2905	2905	2905	0
583	20240327	104400	5070300	2905	2905	2905	2905	0
584	20240327	104300	5070300	2905	2905	2905	2905	0
585	20240327	104200	5070300	2905	2905	2905	2905	0
586	20240327	104100	5070300	2905	2905	2905	2905	0
587	20240327	104000	5070300	2905	2905	2905	2905	0
588	20240327	103900	5070300	2905	2905	2905	2905	0
589	20240327	103800	5070300	2905	2905	2905	2905	0
590	20240327	103700	5070300	2905	2905	2905	2905	0
591	20240327	103600	5070300	2905	2905	2905	2905	0
592	20240327	103500	5070300	2905	2905	2905	2905	0
593	20240327	103400	5070300	2905	2905	2905	2905	0
594	20240327	103300	5070300	2905	2905	2905	2905	0
595	20240327	103200	5070300	2905	2905	2905	2905	0
596	20240327	103100	5070300	2905	2905	2905	2905	0
597	20240327	103000	5070300	2905	2905	2905	2905	0
598	20240327	102900	5070300	2905	2905	2905	2905	0
599	20240327	102800	5070300	2905	2905	2905	2905	0
600	20240327	102700	5070300	2905	2905	2905	2905	0
601	20240327	102600	5070300	2905	2905	2905	2905	0
602	20240327	102500	5070300	2905	2905	2905	2905	0
603	20240327	102400	5070300	2905	2905	2905	2905	0
604	20240327	102300	5070300	2905	2905	2905	2905	0
605	20240327	102200	5070300	2905	2905	2905	2905	0
606	20240327	102100	5070300	2905	2905	2905	2905	0
607	20240327	102000	5070300	2905	2905	2905	2905	0
608	20240327	101900	5070300	2905	2905	2905	2905	0
609	20240327	101800	5070300	2905	2905	2905	2905	0
610	20240327	101700	5070300	2905	2905	2905	2905	0
611	20240327	101600	5070300	2905	2905	2905	2905	0
612	20240327	101500	5070300	2905	2905	2905	2905	0
613	20240327	101400	5070300	2905	2905	2905	2905	0
614	20240327	101300	5070300	2905	2905	2905	2905	0
615	20240327	101200	5070300	2905	2905	2905	2905	0
616	20240327	101100	5070300	2905	2905	2905	2905	0
617	20240327	101000	5070300	2905	2905	2905	2905	0
618	20240327	100900	5070300	2905	2905	2905	2905	0
619	20240327	100800	5070300	2905	2905	2905	2905	0
620	20240327	100700	5070300	2905	2905	2905	2905	0
621	20240327	100600	5070300	2905	2905	2905	2905	0
622	20240327	100500	5070300	2905	2905	2905	2905	0
623	20240327	100400	5070300	2905	2905	2905	2905	0
624	20240327	100300	5070300	2905	2905	2905	2905	0
625	20240327	100200	5070300	2905	2905	2905	2905	0
626	20240327	100100	5070300	2905	2905	2905	2905	0
627	20240327	100000	5070300	2905	2905	2905	2905	0
628	20240327	095900	5070300	2905	2905	2905	2905	0
629	20240327	095800	5070300	2905	2905	2905	2905	0
630	20240327	095700	5070300	2905	2905	2905	2905	0
631	20240327	095600	5070300	2905	2905	2905	2905	0
632	20240327	095500	5070300	2905	2905	2905	2905	0
633	20240327	095400	5070300	2905	2905	2905	2905	0
634	20240327	095300	5070300	2905	2905	2905	2905	0
635	20240327	095200	5070300	2905	2905	2905	2905	0
636	20240327	095100	5070300	2905	2905	2905	2905	0
637	20240327	095000	5070300	2905	2905	2905	2905	0
638	20240327	094900	5070300	2905	2905	2905	2905	0
639	20240327	094800	5070300	2905	2905	2905	2905	0
640	20240327	094700	5070300	2905	2905	2905	2905	0
641	20240327	094600	5070300	2905	2905	2905	2905	0
642	20240327	094500	5070300	2905	2905	2905	2905	0
643	20240327	094400	5070300	2905	2905	2905	2905	0
644	20240327	094300	5070300	2905	2905	2905	2905	0
645	20240327	094200	5070300	2905	2905	2905	2905	0
646	20240327	094100	5070300	2905	2905	2905	2905	0
647	20240327	094000	5070300	2905	2905	2905	2905	0
648	20240327	093900	5070300	2905	2905	2905	2905	0
649	20240327	093800	5070300	2905	2905	2905	2905	0
650	20240327	093700	5070300	2905	2905	2905	2905	0
651	20240327	093600	5070300	2905	2905	2905	2905	0
652	20240327	093500	5070300	2905	2905	2905	2905	0
653	20240327	093400	5070300	2905	2905	2905	2905	0
654	20240327	093300	5070300	2905	2905	2905	2905	0
655	20240327	093200	5070300	2905	2905	2905	2905	0
656	20240327	093100	5070300	2905	2905	2905	2905	850
657	20240327	093000	2601050	2890	2890	2890	2890	0
658	20240327	092900	2601050	2890	2890	2890	2890	0
659	20240327	092800	2601050	2890	2890	2890	2890	0
660	20240327	092700	2601050	2890	2890	2890	2890	0
661	20240327	092600	2601050	2890	2890	2890	2890	0
662	20240327	092500	2601050	2890	2890	2890	2890	0
663	20240327	092400	2601050	2890	2890	2890	2890	0
664	20240327	092300	2601050	2890	2890	2890	2890	0
665	20240327	092200	2601050	2890	2890	2890	2890	0
666	20240327	092100	2601050	2890	2890	2890	2890	0
667	20240327	092000	2601050	2890	2890	2890	2890	0
668	20240327	091900	2601050	2890	2890	2890	2890	0
669	20240327	091800	2601050	2890	2890	2890	2890	0
670	20240327	091700	2601050	2890	2890	2890	2890	0
671	20240327	091600	2601050	2890	2890	2890	2890	0
672	20240327	091500	2601050	2890	2890	2890	2890	0
673	20240327	091400	2601050	2890	2890	2890	2890	0
674	20240327	091300	2601050	2890	2890	2890	2890	0
675	20240327	091200	2601050	2890	2890	2890	2890	0
676	20240327	091100	2601050	2890	2890	2890	2890	0
677	20240327	091000	2601050	2890	2890	2890	2890	0
678	20240327	090900	2601050	2890	2890	2890	2890	0
679	20240327	090800	2601050	2890	2895	2895	2890	900
680	20240327	090700	0	3400	3400	3400	3400	0
681	20240327	090600	0	3400	3400	3400	3400	0
682	20240327	090500	0	3400	3400	3400	3400	0
683	20240327	090400	0	3400	3400	3400	3400	0
684	20240327	090300	0	3400	3400	3400	3400	0
685	20240327	090200	0	3400	3400	3400	3400	0
686	20240327	090100	0	3400	3400	3400	3400	0
687	20240327	090000	0	3400	3400	3400	3400	0