KissMeData/002460/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	183600	82708670	10030	10030	10030	10030	544
3	20240327	183500	82708670	10030	10030	10030	10030	0
4	20240327	183400	82708670	10030	10030	10030	10030	0
5	20240327	183300	82708670	10030	10030	10030	10030	0
6	20240327	183200	82708670	10030	10030	10030	10030	0
7	20240327	183100	82708670	10030	10030	10030	10030	0
8	20240327	183000	82708670	10030	10030	10030	10030	0
9	20240327	182900	82708670	10030	10030	10030	10030	0
10	20240327	182800	82708670	10030	10030	10030	10030	0
11	20240327	182700	82708670	10030	10030	10030	10030	0
12	20240327	182600	82708670	10030	10030	10030	10030	0
13	20240327	182500	82708670	10030	10030	10030	10030	0
14	20240327	182400	82708670	10030	10030	10030	10030	0
15	20240327	182300	82708670	10030	10030	10030	10030	0
16	20240327	182200	82708670	10030	10030	10030	10030	0
17	20240327	182100	82708670	10030	10030	10030	10030	0
18	20240327	182000	82708670	10030	10030	10030	10030	0
19	20240327	181900	82708670	10030	10030	10030	10030	0
20	20240327	181800	82708670	10030	10030	10030	10030	0
21	20240327	181700	82708670	10030	10030	10030	10030	0
22	20240327	181600	82708670	10030	10030	10030	10030	0
23	20240327	181500	82708670	10030	10030	10030	10030	0
24	20240327	181400	82708670	10030	10030	10030	10030	0
25	20240327	181300	82708670	10030	10030	10030	10030	0
26	20240327	181200	82708670	10030	10030	10030	10030	0
27	20240327	181100	82708670	10030	10030	10030	10030	0
28	20240327	181000	82708670	10030	10030	10030	10030	0
29	20240327	180900	82708670	10030	10030	10030	10030	0
30	20240327	180800	82708670	10030	10030	10030	10030	0
31	20240327	180700	82708670	10030	10030	10030	10030	0
32	20240327	180600	82708670	10030	10030	10030	10030	544
33	20240327	180500	82708670	10030	10030	10030	10030	0
34	20240327	180400	82708670	10030	10030	10030	10030	0
35	20240327	180300	82708670	10030	10030	10030	10030	0
36	20240327	180200	82708670	10030	10030	10030	10030	0
37	20240327	180100	82708670	10030	10030	10030	10030	0
38	20240327	180000	82708670	10030	10030	10030	10030	0
39	20240327	175900	82708670	10030	10030	10030	10030	0
40	20240327	175800	82708670	10030	10030	10030	10030	0
41	20240327	175700	82708670	10030	10030	10030	10030	0
42	20240327	175600	82708670	10030	10030	10030	10030	0
43	20240327	175500	82708670	10030	10030	10030	10030	0
44	20240327	175400	82708670	10030	10030	10030	10030	0
45	20240327	175300	82708670	10030	10030	10030	10030	0
46	20240327	175200	82708670	10030	10030	10030	10030	0
47	20240327	175100	82708670	10030	10030	10030	10030	0
48	20240327	175000	82708670	10030	10030	10030	10030	0
49	20240327	174900	82708670	10030	10030	10030	10030	0
50	20240327	174800	82708670	10030	10030	10030	10030	0
51	20240327	174700	82708670	10030	10030	10030	10030	0
52	20240327	174600	82708670	10030	10030	10030	10030	0
53	20240327	174500	82708670	10030	10030	10030	10030	0
54	20240327	174400	82708670	10030	10030	10030	10030	0
55	20240327	174300	82708670	10030	10030	10030	10030	0
56	20240327	174200	82708670	10030	10030	10030	10030	0
57	20240327	174100	82708670	10030	10030	10030	10030	0
58	20240327	174000	82708670	10030	10030	10030	10030	0
59	20240327	173900	82708670	10030	10030	10030	10030	0
60	20240327	173800	82708670	10030	10030	10030	10030	0
61	20240327	173700	82708670	10030	10030	10030	10030	0
62	20240327	173600	82708670	10030	10030	10030	10030	544
63	20240327	173500	82708670	10030	10030	10030	10030	0
64	20240327	173400	82708670	10030	10030	10030	10030	0
65	20240327	173300	82708670	10030	10030	10030	10030	0
66	20240327	173200	82708670	10030	10030	10030	10030	0
67	20240327	173100	82708670	10030	10030	10030	10030	0
68	20240327	173000	82708670	10030	10030	10030	10030	0
69	20240327	172900	82708670	10030	10030	10030	10030	0
70	20240327	172800	82708670	10030	10030	10030	10030	0
71	20240327	172700	82708670	10030	10030	10030	10030	0
72	20240327	172600	82708670	10030	10030	10030	10030	0
73	20240327	172500	82708670	10030	10030	10030	10030	0
74	20240327	172400	82708670	10030	10030	10030	10030	0
75	20240327	172300	82708670	10030	10030	10030	10030	0
76	20240327	172200	82708670	10030	10030	10030	10030	0
77	20240327	172100	82708670	10030	10030	10030	10030	0
78	20240327	172000	82708670	10030	10030	10030	10030	0
79	20240327	171900	82708670	10030	10030	10030	10030	0
80	20240327	171800	82708670	10030	10030	10030	10030	0
81	20240327	171700	82708670	10030	10030	10030	10030	0
82	20240327	171600	82708670	10030	10030	10030	10030	0
83	20240327	171500	82708670	10030	10030	10030	10030	0
84	20240327	171400	82708670	10030	10030	10030	10030	0
85	20240327	171300	82708670	10030	10030	10030	10030	0
86	20240327	171200	82708670	10030	10030	10030	10030	0
87	20240327	171100	82708670	10030	10030	10030	10030	0
88	20240327	171000	82708670	10030	10030	10030	10030	0
89	20240327	170900	82708670	10030	10030	10030	10030	0
90	20240327	170800	82708670	10030	10030	10030	10030	0
91	20240327	170700	82708670	10030	10030	10030	10030	0
92	20240327	170600	82708670	10030	10030	10030	10030	544
93	20240327	170500	82708670	10030	10030	10030	10030	0
94	20240327	170400	82708670	10030	10030	10030	10030	0
95	20240327	170300	82708670	10030	10030	10030	10030	0
96	20240327	170200	82708670	10030	10030	10030	10030	0
97	20240327	170100	82708670	10030	10030	10030	10030	0
98	20240327	170000	82708670	10030	10030	10030	10030	0
99	20240327	165900	82708670	10030	10030	10030	10030	0
100	20240327	165800	82708670	10030	10030	10030	10030	0
101	20240327	165700	82708670	10030	10030	10030	10030	0
102	20240327	165600	82708670	10030	10030	10030	10030	0
103	20240327	165500	82708670	10030	10030	10030	10030	0
104	20240327	165400	82708670	10030	10030	10030	10030	0
105	20240327	165300	82708670	10030	10030	10030	10030	0
106	20240327	165200	82708670	10030	10030	10030	10030	0
107	20240327	165100	82708670	10030	10030	10030	10030	0
108	20240327	165000	82708670	10030	10030	10030	10030	0
109	20240327	164900	82708670	10030	10030	10030	10030	0
110	20240327	164800	82708670	10030	10030	10030	10030	0
111	20240327	164700	82708670	10030	10030	10030	10030	0
112	20240327	164600	82708670	10030	10030	10030	10030	0
113	20240327	164500	82708670	10030	10030	10030	10030	0
114	20240327	164400	82708670	10030	10030	10030	10030	0
115	20240327	164300	82708670	10030	10030	10030	10030	0
116	20240327	164200	82708670	10030	10030	10030	10030	0
117	20240327	164100	82708670	10030	10030	10030	10030	0
118	20240327	164000	82708670	10030	10030	10030	10030	0
119	20240327	163900	82708670	10030	10030	10030	10030	0
120	20240327	163800	82708670	10030	10030	10030	10030	0
121	20240327	163700	82708670	10030	10030	10030	10030	0
122	20240327	163600	82708670	10030	10030	10030	10030	544
123	20240327	163500	82708670	10030	10030	10030	10030	0
124	20240327	163400	82708670	10030	10030	10030	10030	0
125	20240327	163300	82708670	10030	10030	10030	10030	0
126	20240327	163200	82708670	10030	10030	10030	10030	0
127	20240327	163100	82708670	10030	10030	10030	10030	0
128	20240327	163000	82708670	10030	10030	10030	10030	0
129	20240327	162900	82708670	10030	10030	10030	10030	0
130	20240327	162800	82708670	10030	10030	10030	10030	0
131	20240327	162700	82708670	10030	10030	10030	10030	0
132	20240327	162600	82708670	10030	10030	10030	10030	0
133	20240327	162500	82708670	10030	10030	10030	10030	0
134	20240327	162400	82708670	10030	10030	10030	10030	0
135	20240327	162300	82708670	10030	10030	10030	10030	0
136	20240327	162200	82708670	10030	10030	10030	10030	0
137	20240327	162100	82708670	10030	10030	10030	10030	0
138	20240327	162000	82708670	10030	10030	10030	10030	0
139	20240327	161900	82708670	10030	10030	10030	10030	0
140	20240327	161800	82708670	10030	10030	10030	10030	0
141	20240327	161700	82708670	10030	10030	10030	10030	0
142	20240327	161600	82708670	10030	10030	10030	10030	0
143	20240327	161500	82708670	10030	10030	10030	10030	0
144	20240327	161400	82708670	10030	10030	10030	10030	0
145	20240327	161300	82708670	10030	10030	10030	10030	0
146	20240327	161200	82708670	10030	10030	10030	10030	0
147	20240327	161100	82708670	10030	10030	10030	10030	0
148	20240327	161000	82708670	10030	10030	10030	10030	0
149	20240327	160900	82708670	10030	10030	10030	10030	0
150	20240327	160800	82708670	10030	10030	10030	10030	0
151	20240327	160700	82708670	10030	10030	10030	10030	0
152	20240327	160600	82708670	10030	10030	10030	10030	544
153	20240327	160500	82708670	10030	10030	10030	10030	0
154	20240327	160400	82708670	10030	10030	10030	10030	0
155	20240327	160300	82708670	10030	10030	10030	10030	0
156	20240327	160200	82708670	10030	10030	10030	10030	0
157	20240327	160100	82708670	10030	10030	10030	10030	0
158	20240327	160000	82708670	10030	10030	10030	10030	0
159	20240327	155900	82708670	10030	10030	10030	10030	0
160	20240327	155800	82708670	10030	10030	10030	10030	0
161	20240327	155700	82708670	10030	10030	10030	10030	0
162	20240327	155600	82708670	10030	10030	10030	10030	0
163	20240327	155500	82708670	10030	10030	10030	10030	0
164	20240327	155400	82708670	10030	10030	10030	10030	0
165	20240327	155300	82708670	10030	10030	10030	10030	0
166	20240327	155200	82708670	10030	10030	10030	10030	0
167	20240327	155100	82708670	10030	10030	10030	10030	0
168	20240327	155000	82708670	10030	10030	10030	10030	0
169	20240327	154900	82708670	10030	10030	10030	10030	0
170	20240327	154800	82708670	10030	10030	10030	10030	0
171	20240327	154700	82708670	10030	10030	10030	10030	0
172	20240327	154600	82708670	10030	10030	10030	10030	0
173	20240327	154500	82708670	10030	10030	10030	10030	0
174	20240327	154400	82708670	10030	10030	10030	10030	0
175	20240327	154300	82708670	10030	10030	10030	10030	0
176	20240327	154200	82708670	10030	10030	10030	10030	0
177	20240327	154100	82708670	10030	10030	10030	10030	0
178	20240327	154000	82708670	10030	10030	10030	10030	0
179	20240327	153900	82708670	10030	10030	10030	10030	0
180	20240327	153800	82708670	10030	10030	10030	10030	0
181	20240327	153700	82708670	10030	10030	10030	10030	0
182	20240327	153600	82708670	10030	10030	10030	10030	544
183	20240327	153500	82708670	10030	10030	10030	10030	0
184	20240327	153400	82708670	10030	10030	10030	10030	0
185	20240327	153300	82708670	10030	10030	10030	10030	0
186	20240327	153200	82708670	10030	10030	10030	10030	0
187	20240327	153100	82708670	10030	10030	10030	10030	0
188	20240327	153000	82708670	10030	10030	10030	10030	544
189	20240327	152900	77252350	9990	9990	9990	9990	0
190	20240327	152800	77252350	9990	9990	9990	9990	0
191	20240327	152700	77252350	9990	9990	9990	9990	0
192	20240327	152600	77252350	9990	9990	9990	9990	0
193	20240327	152500	77252350	9990	9990	9990	9990	0
194	20240327	152400	77252350	9990	9990	9990	9990	0
195	20240327	152300	77252350	9990	9990	9990	9990	0
196	20240327	152200	77252350	9990	9990	9990	9990	0
197	20240327	152100	77252350	9990	9990	9990	9990	0
198	20240327	152000	77252350	9990	9990	9990	9990	0
199	20240327	151900	77252350	9990	9990	9990	9990	0
200	20240327	151800	77252350	9990	9990	9990	9990	6
201	20240327	151700	77192410	9990	9990	9990	9990	0
202	20240327	151600	77192410	9990	9990	9990	9990	0
203	20240327	151500	77192410	9990	9990	9990	9990	24
204	20240327	151400	76952650	9990	9990	9990	9990	0
205	20240327	151300	76952650	9990	9990	9990	9990	56
206	20240327	151200	76393210	9990	9990	9990	9990	0
207	20240327	151100	76393210	9990	9990	9990	9990	60
208	20240327	151000	75793810	9990	9990	9990	9990	0
209	20240327	150900	75793810	9990	9990	9990	9990	90
210	20240327	150800	74894710	9990	9990	9990	9990	0
211	20240327	150700	74894710	9990	9990	9990	9990	0
212	20240327	150600	74894710	9990	9990	9990	9990	0
213	20240327	150500	74894710	9990	9990	9990	9990	0
214	20240327	150400	74894710	9990	9990	9990	9990	3
215	20240327	150300	74864740	10000	10000	10000	10000	1
216	20240327	150200	74854740	10000	10000	10000	10000	0
217	20240327	150100	74854740	10000	10000	10000	10000	0
218	20240327	150000	74854740	10000	9990	10000	9990	2
219	20240327	145900	74834750	9980	9980	9980	9980	0
220	20240327	145800	74834750	9980	9980	9980	9980	0
221	20240327	145700	74834750	9980	9980	9980	9980	0
222	20240327	145600	74834750	9980	9980	9980	9980	1
223	20240327	145500	74824770	10000	10000	10000	10000	0
224	20240327	145400	74824770	10000	10000	10000	10000	0
225	20240327	145300	74824770	10000	10000	10000	10000	0
226	20240327	145200	74824770	10000	9980	10000	9980	32
227	20240327	145100	74505380	9980	9980	9980	9980	0
228	20240327	145000	74505380	9980	9980	9980	9980	7
229	20240327	144900	74435520	9990	9990	9990	9990	0
230	20240327	144800	74435520	9990	9990	9990	9990	0
231	20240327	144700	74435520	9990	9990	9990	9990	0
232	20240327	144600	74435520	9990	9990	9990	9990	0
233	20240327	144500	74435520	9990	9990	9990	9990	0
234	20240327	144400	74435520	9990	9990	9990	9990	0
235	20240327	144300	74435520	9990	9990	9990	9990	0
236	20240327	144200	74435520	9990	9990	9990	9990	0
237	20240327	144100	74435520	9990	9990	9990	9990	0
238	20240327	144000	74435520	9990	9990	9990	9990	1
239	20240327	143900	74425530	10000	9990	10000	9990	3
240	20240327	143800	74395540	10000	9980	10000	9980	49
241	20240327	143700	73906500	9980	9980	9980	9980	0
242	20240327	143600	73906500	9980	9980	9980	9980	0
243	20240327	143500	73906500	9980	9980	9980	9980	1
244	20240327	143400	73896520	9970	9970	9970	9970	0
245	20240327	143300	73896520	9970	9970	9970	9970	0
246	20240327	143200	73896520	9970	9970	9970	9970	94
247	20240327	143100	72959340	9970	9970	9970	9970	167
248	20240327	143000	71294350	9980	9980	9980	9980	98
249	20240327	142900	70316310	9980	9980	9980	9980	0
250	20240327	142800	70316310	9980	9980	9980	9980	0
251	20240327	142700	70316310	9980	9980	9980	9980	0
252	20240327	142600	70316310	9980	9980	9980	9980	0
253	20240327	142500	70316310	9980	9980	9980	9980	0
254	20240327	142400	70316310	9980	9980	9980	9980	0
255	20240327	142300	70316310	9980	9980	9980	9980	0
256	20240327	142200	70316310	9980	9980	9980	9980	1
257	20240327	142100	70306330	10000	9980	10000	9980	102
258	20240327	142000	69288330	10000	10000	10000	10000	0
259	20240327	141900	69288330	10000	10000	10000	10000	0
260	20240327	141800	69288330	10000	10000	10000	10000	0
261	20240327	141700	69288330	10000	10000	10000	10000	0
262	20240327	141600	69288330	10000	9980	10000	9980	101
263	20240327	141500	68279980	9970	9970	9970	9970	0
264	20240327	141400	68279980	9970	9970	9970	9970	0
265	20240327	141300	68279980	9970	9970	9970	9970	0
266	20240327	141200	68279980	9970	9980	9980	9970	500
267	20240327	141100	63292980	9980	9980	9980	9980	34
268	20240327	141000	62953660	10000	10000	10000	10000	0
269	20240327	140900	62953660	10000	10000	10000	10000	0
270	20240327	140800	62953660	10000	10000	10000	10000	0
271	20240327	140700	62953660	10000	10000	10000	10000	0
272	20240327	140600	62953660	10000	10000	10000	10000	0
273	20240327	140500	62953660	10000	9990	10000	9990	101
274	20240327	140400	61944660	9990	9990	9990	9990	0
275	20240327	140300	61944660	9990	9990	9990	9990	0
276	20240327	140200	61944660	9990	9990	9990	9990	0
277	20240327	140100	61944660	9990	9990	9990	9990	0
278	20240327	140000	61944660	9990	9990	9990	9990	0
279	20240327	135900	61944660	9990	9990	9990	9990	0
280	20240327	135800	61944660	9990	9990	9990	9990	0
281	20240327	135700	61944660	9990	9990	9990	9990	0
282	20240327	135600	61944660	9990	9990	9990	9990	0
283	20240327	135500	61944660	9990	9990	9990	9990	0
284	20240327	135400	61944660	9990	9990	9990	9990	0
285	20240327	135300	61944660	9990	9990	9990	9990	8
286	20240327	135200	61864740	10010	10010	10010	10010	0
287	20240327	135100	61864740	10010	10010	10010	10010	0
288	20240327	135000	61864740	10010	10010	10010	10010	0
289	20240327	134900	61864740	10010	10010	10010	10010	0
290	20240327	134800	61864740	10010	10010	10010	10010	0
291	20240327	134700	61864740	10010	9990	10010	9990	1151
292	20240327	134600	50345610	9990	9990	9990	9990	0
293	20240327	134500	50345610	9990	9990	9990	9990	0
294	20240327	134400	50345610	9990	9990	9990	9990	0
295	20240327	134300	50345610	9990	9990	9990	9990	0
296	20240327	134200	50345610	9990	9990	9990	9990	0
297	20240327	134100	50345610	9990	9990	9990	9990	10
298	20240327	134000	50245710	9980	9980	9980	9980	0
299	20240327	133900	50245710	9980	9980	9980	9980	0
300	20240327	133800	50245710	9980	9980	9980	9980	0
301	20240327	133700	50245710	9980	9980	9980	9980	0
302	20240327	133600	50245710	9980	9980	9980	9980	30
303	20240327	133500	49946310	9980	9980	9980	9980	0
304	20240327	133400	49946310	9980	9980	9980	9980	100
305	20240327	133300	48948310	10010	10010	10010	10010	0
306	20240327	133200	48948310	10010	10010	10010	10010	0
307	20240327	133100	48948310	10010	10010	10010	10010	0
308	20240327	133000	48948310	10010	10010	10010	10010	0
309	20240327	132900	48948310	10010	10010	10010	10010	0
310	20240327	132800	48948310	10010	9990	10010	9990	10
311	20240327	132700	48848230	9980	9980	9980	9980	0
312	20240327	132600	48848230	9980	9980	9980	9980	0
313	20240327	132500	48848230	9980	9980	9980	9980	0
314	20240327	132400	48848230	9980	9980	9980	9980	0
315	20240327	132300	48848230	9980	9980	9980	9980	0
316	20240327	132200	48848230	9980	9980	9980	9980	0
317	20240327	132100	48848230	9980	9980	9980	9980	0
318	20240327	132000	48848230	9980	9980	9980	9980	0
319	20240327	131900	48848230	9980	9980	9980	9980	0
320	20240327	131800	48848230	9980	9980	9980	9980	0
321	20240327	131700	48848230	9980	9980	9980	9980	0
322	20240327	131600	48848230	9980	9980	9980	9980	0
323	20240327	131500	48848230	9980	9980	9980	9980	0
324	20240327	131400	48848230	9980	9980	9980	9980	0
325	20240327	131300	48848230	9980	9990	9990	9980	58
326	20240327	131200	48269350	9990	9990	9990	9990	0
327	20240327	131100	48269350	9990	9990	9990	9990	0
328	20240327	131000	48269350	9990	9990	9990	9990	0
329	20240327	130900	48269350	9990	9990	9990	9990	0
330	20240327	130800	48269350	9990	9990	9990	9990	0
331	20240327	130700	48269350	9990	9990	9990	9990	0
332	20240327	130600	48269350	9990	9990	9990	9990	0
333	20240327	130500	48269350	9990	9990	9990	9990	3
334	20240327	130400	48239380	10010	10010	10010	10010	0
335	20240327	130300	48239380	10010	10010	10010	10010	2
336	20240327	130200	48219360	9990	9990	9990	9990	1
337	20240327	130100	48209370	10010	10010	10010	10010	0
338	20240327	130000	48209370	10010	10010	10010	10010	0
339	20240327	125900	48209370	10010	10010	10010	10010	0
340	20240327	125800	48209370	10010	10010	10010	10010	0
341	20240327	125700	48209370	10010	10010	10010	10010	0
342	20240327	125600	48209370	10010	10010	10010	10010	0
343	20240327	125500	48209370	10010	10010	10010	10010	0
344	20240327	125400	48209370	10010	10010	10010	10010	0
345	20240327	125300	48209370	10010	9990	10010	9990	3
346	20240327	125200	48179380	10010	10010	10010	10010	0
347	20240327	125100	48179380	10010	10010	10010	10010	0
348	20240327	125000	48179380	10010	10010	10010	10010	0
349	20240327	124900	48179380	10010	10010	10010	10010	0
350	20240327	124800	48179380	10010	10010	10010	10010	0
351	20240327	124700	48179380	10010	10010	10010	10010	0
352	20240327	124600	48179380	10010	10000	10010	9990	282
353	20240327	124500	45361480	10010	10010	10010	10010	0
354	20240327	124400	45361480	10010	10010	10010	10010	0
355	20240327	124300	45361480	10010	10010	10010	10010	0
356	20240327	124200	45361480	10010	10010	10010	10010	0
357	20240327	124100	45361480	10010	10010	10010	10010	0
358	20240327	124000	45361480	10010	10010	10010	10010	0
359	20240327	123900	45361480	10010	10010	10010	10010	0
360	20240327	123800	45361480	10010	10010	10010	10010	0
361	20240327	123700	45361480	10010	10010	10010	10010	0
362	20240327	123600	45361480	10010	10010	10010	10010	0
363	20240327	123500	45361480	10010	10010	10010	10010	0
364	20240327	123400	45361480	10010	10010	10010	10010	10
365	20240327	123300	45261380	10010	10010	10010	10010	0
366	20240327	123200	45261380	10010	10010	10010	10010	0
367	20240327	123100	45261380	10010	10010	10010	10010	0
368	20240327	123000	45261380	10010	10010	10010	10010	5
369	20240327	122900	45211330	10010	10010	10010	10010	0
370	20240327	122800	45211330	10010	10010	10010	10010	0
371	20240327	122700	45211330	10010	10010	10010	10010	0
372	20240327	122600	45211330	10010	10010	10010	10010	0
373	20240327	122500	45211330	10010	10010	10010	10010	0
374	20240327	122400	45211330	10010	10010	10010	10010	0
375	20240327	122300	45211330	10010	10010	10010	10010	0
376	20240327	122200	45211330	10010	10010	10010	10010	100
377	20240327	122100	44210330	10000	10000	10000	10000	0
378	20240327	122000	44210330	10000	10000	10000	10000	0
379	20240327	121900	44210330	10000	10000	10000	10000	0
380	20240327	121800	44210330	10000	10010	10010	10000	104
381	20240327	121700	43169820	10030	10030	10030	10030	0
382	20240327	121600	43169820	10030	10030	10030	10030	0
383	20240327	121500	43169820	10030	10030	10030	10030	0
384	20240327	121400	43169820	10030	10030	10030	10030	0
385	20240327	121300	43169820	10030	10030	10030	10030	0
386	20240327	121200	43169820	10030	10030	10030	10030	0
387	20240327	121100	43169820	10030	10030	10030	10030	0
388	20240327	121000	43169820	10030	10030	10030	10030	0
389	20240327	120900	43169820	10030	10030	10030	10030	0
390	20240327	120800	43169820	10030	10030	10030	10030	0
391	20240327	120700	43169820	10030	10030	10030	10030	0
392	20240327	120600	43169820	10030	10030	10030	10030	0
393	20240327	120500	43169820	10030	10030	10030	10030	0
394	20240327	120400	43169820	10030	10030	10030	10030	0
395	20240327	120300	43169820	10030	10030	10030	10030	0
396	20240327	120200	43169820	10030	10030	10030	10030	0
397	20240327	120100	43169820	10030	10030	10030	10030	0
398	20240327	120000	43169820	10030	10030	10030	10030	0
399	20240327	115900	43169820	10030	10030	10030	10030	0
400	20240327	115800	43169820	10030	10030	10030	10030	0
401	20240327	115700	43169820	10030	10030	10030	10030	0
402	20240327	115600	43169820	10030	10030	10030	10030	0
403	20240327	115500	43169820	10030	10030	10030	10030	0
404	20240327	115400	43169820	10030	10030	10030	10030	0
405	20240327	115300	43169820	10030	10030	10030	10030	0
406	20240327	115200	43169820	10030	10010	10030	10010	2
407	20240327	115100	43149780	10030	10030	10030	10030	0
408	20240327	115000	43149780	10030	10030	10030	10030	0
409	20240327	114900	43149780	10030	10030	10030	10030	0
410	20240327	114800	43149780	10030	10030	10030	10030	0
411	20240327	114700	43149780	10030	10030	10030	10030	0
412	20240327	114600	43149780	10030	10030	10030	10030	0
413	20240327	114500	43149780	10030	10030	10030	10030	0
414	20240327	114400	43149780	10030	10030	10030	10030	0
415	20240327	114300	43149780	10030	10000	10030	10000	88
416	20240327	114200	42269750	9990	9990	9990	9990	0
417	20240327	114100	42269750	9990	10010	10010	9990	1000
418	20240327	114000	32272060	10030	10010	10030	10010	2
419	20240327	113900	32252020	10040	10010	10040	10010	3
420	20240327	113800	32221960	10000	10000	10000	10000	0
421	20240327	113700	32221960	10000	10000	10000	10000	0
422	20240327	113600	32221960	10000	10000	10000	10000	0
423	20240327	113500	32221960	10000	10000	10000	10000	0
424	20240327	113400	32221960	10000	10000	10000	10000	0
425	20240327	113300	32221960	10000	10000	10000	10000	0
426	20240327	113200	32221960	10000	10010	10010	10000	200
427	20240327	113100	30220970	10040	10040	10040	10040	0
428	20240327	113000	30220970	10040	10040	10040	10040	0
429	20240327	112900	30220970	10040	10040	10040	10040	0
430	20240327	112800	30220970	10040	10040	10040	10040	0
431	20240327	112700	30220970	10040	10040	10040	10040	0
432	20240327	112600	30220970	10040	10040	10040	10040	0
433	20240327	112500	30220970	10040	10040	10040	10040	0
434	20240327	112400	30220970	10040	10040	10040	10040	0
435	20240327	112300	30220970	10040	10040	10040	10040	0
436	20240327	112200	30220970	10040	10040	10040	10040	0
437	20240327	112100	30220970	10040	10010	10040	10010	3
438	20240327	112000	30190880	10040	10040	10040	10040	0
439	20240327	111900	30190880	10040	10040	10040	10040	0
440	20240327	111800	30190880	10040	10040	10040	10040	0
441	20240327	111700	30190880	10040	10040	10040	10040	0
442	20240327	111600	30190880	10040	10040	10040	10040	0
443	20240327	111500	30190880	10040	10040	10040	10040	0
444	20240327	111400	30190880	10040	10040	10040	10040	0
445	20240327	111300	30190880	10040	10040	10040	10040	0
446	20240327	111200	30190880	10040	10040	10040	10040	0
447	20240327	111100	30190880	10040	10040	10040	10040	0
448	20240327	111000	30190880	10040	10040	10040	10040	0
449	20240327	110900	30190880	10040	10040	10040	10040	0
450	20240327	110800	30190880	10040	10040	10040	10040	0
451	20240327	110700	30190880	10040	10040	10040	10040	0
452	20240327	110600	30190880	10040	10040	10040	10040	0
453	20240327	110500	30190880	10040	10040	10040	10040	0
454	20240327	110400	30190880	10040	10040	10040	10040	0
455	20240327	110300	30190880	10040	10040	10040	10040	0
456	20240327	110200	30190880	10040	10040	10040	10040	0
457	20240327	110100	30190880	10040	10040	10040	10040	0
458	20240327	110000	30190880	10040	10040	10040	10040	0
459	20240327	105900	30190880	10040	10040	10040	10040	0
460	20240327	105800	30190880	10040	10040	10040	10040	0
461	20240327	105700	30190880	10040	10040	10040	10040	0
462	20240327	105600	30190880	10040	10040	10040	10040	0
463	20240327	105500	30190880	10040	10010	10050	10010	61
464	20240327	105400	29578430	10030	10030	10030	10030	0
465	20240327	105300	29578430	10030	10030	10030	10030	0
466	20240327	105200	29578430	10030	10010	10030	10010	102
467	20240327	105100	28556380	10020	10020	10020	10020	0
468	20240327	105000	28556380	10020	10020	10020	10020	1
469	20240327	104900	28546360	10000	10010	10010	10000	250
470	20240327	104800	26045590	10020	10020	10020	10020	0
471	20240327	104700	26045590	10020	10020	10020	10020	0
472	20240327	104600	26045590	10020	10020	10020	10020	0
473	20240327	104500	26045590	10020	10020	10020	10020	0
474	20240327	104400	26045590	10020	10020	10020	10020	50
475	20240327	104300	25544590	10020	10020	10020	10020	100
476	20240327	104200	24542590	10010	10010	10010	10010	0
477	20240327	104100	24542590	10010	10010	10010	10010	0
478	20240327	104000	24542590	10010	10010	10010	10010	0
479	20240327	103900	24542590	10010	10010	10010	10010	0
480	20240327	103800	24542590	10010	10010	10010	10010	123
481	20240327	103700	23311360	10010	10010	10020	10010	126
482	20240327	103600	22050080	10020	10020	10020	10020	0
483	20240327	103500	22050080	10020	10020	10020	10020	0
484	20240327	103400	22050080	10020	10020	10020	10020	0
485	20240327	103300	22050080	10020	10020	10020	10020	0
486	20240327	103200	22050080	10020	10020	10020	10020	0
487	20240327	103100	22050080	10020	10020	10020	10020	0
488	20240327	103000	22050080	10020	10020	10020	10020	0
489	20240327	102900	22050080	10020	10020	10020	10020	0
490	20240327	102800	22050080	10020	10020	10020	10020	0
491	20240327	102700	22050080	10020	10020	10020	10020	0
492	20240327	102600	22050080	10020	10020	10020	10020	0
493	20240327	102500	22050080	10020	10020	10020	10020	0
494	20240327	102400	22050080	10020	10020	10020	10020	0
495	20240327	102300	22050080	10020	10020	10020	10020	0
496	20240327	102200	22050080	10020	10020	10020	10020	0
497	20240327	102100	22050080	10020	10020	10020	10020	0
498	20240327	102000	22050080	10020	10000	10020	10000	2
499	20240327	101900	22030060	10020	10020	10020	10020	0
500	20240327	101800	22030060	10020	10020	10020	10020	0
501	20240327	101700	22030060	10020	10020	10020	10020	0
502	20240327	101600	22030060	10020	10020	10020	10020	0
503	20240327	101500	22030060	10020	10020	10020	10020	0
504	20240327	101400	22030060	10020	10020	10020	10020	0
505	20240327	101300	22030060	10020	10020	10020	10020	0
506	20240327	101200	22030060	10020	10020	10020	10020	0
507	20240327	101100	22030060	10020	10020	10020	10020	0
508	20240327	101000	22030060	10020	10020	10020	10020	0
509	20240327	100900	22030060	10020	10020	10020	10020	0
510	20240327	100800	22030060	10020	10020	10020	10020	0
511	20240327	100700	22030060	10020	10020	10020	10020	0
512	20240327	100600	22030060	10020	10020	10020	10020	0
513	20240327	100500	22030060	10020	10020	10020	10020	0
514	20240327	100400	22030060	10020	9990	10020	9990	3
515	20240327	100300	22000050	10020	10020	10020	9990	10
516	20240327	100200	21899970	9990	9990	10020	9990	3
517	20240327	100100	21869970	10020	9990	10020	9990	4
518	20240327	100000	21829950	9990	9980	9990	9980	2
519	20240327	095900	21809980	10020	10020	10020	10020	0
520	20240327	095800	21809980	10020	10020	10020	10020	0
521	20240327	095700	21809980	10020	10020	10020	10020	0
522	20240327	095600	21809980	10020	10020	10020	10020	0
523	20240327	095500	21809980	10020	10020	10020	10020	0
524	20240327	095400	21809980	10020	10020	10020	10020	0
525	20240327	095300	21809980	10020	10020	10020	10020	0
526	20240327	095200	21809980	10020	10020	10020	10020	120
527	20240327	095100	20607580	10020	10020	10020	10020	0
528	20240327	095000	20607580	10020	10020	10020	10020	0
529	20240327	094900	20607580	10020	10020	10020	10020	0
530	20240327	094800	20607580	10020	10020	10020	10020	1
531	20240327	094700	20597560	9980	9980	9980	9980	0
532	20240327	094600	20597560	9980	10000	10000	9980	265
533	20240327	094500	17950600	10040	10040	10040	10040	0
534	20240327	094400	17950600	10040	10040	10040	10040	0
535	20240327	094300	17950600	10040	10010	10040	10010	102
536	20240327	094200	16926550	10040	10040	10040	10040	0
537	20240327	094100	16926550	10040	10040	10040	10040	1
538	20240327	094000	16916510	10000	10000	10000	10000	1
539	20240327	093900	16906510	10040	10040	10040	10040	0
540	20240327	093800	16906510	10040	10040	10040	10040	0
541	20240327	093700	16906510	10040	10040	10040	10040	0
542	20240327	093600	16906510	10040	10000	10040	10000	2
543	20240327	093500	16886470	9990	10010	10030	9990	519
544	20240327	093400	11699740	10010	10010	10010	10010	483
545	20240327	093300	6864910	10010	10010	10010	10010	0
546	20240327	093200	6864910	10010	10010	10010	10010	0
547	20240327	093100	6864910	10010	10010	10010	10010	0
548	20240327	093000	6864910	10010	10010	10010	10010	0
549	20240327	092900	6864910	10010	10010	10010	10010	0
550	20240327	092800	6864910	10010	10010	10010	10010	1
551	20240327	092700	6854900	10050	10050	10050	10050	0
552	20240327	092600	6854900	10050	10010	10050	10010	412
553	20240327	092500	2718570	10010	10010	10010	10010	10
554	20240327	092400	2618470	10010	10010	10010	10010	1
555	20240327	092300	2608460	10000	10000	10000	10000	0
556	20240327	092200	2608460	10000	10000	10000	10000	0
557	20240327	092100	2608460	10000	10000	10000	10000	0
558	20240327	092000	2608460	10000	10000	10000	10000	0
559	20240327	091900	2608460	10000	10000	10000	10000	0
560	20240327	091800	2608460	10000	10000	10000	10000	0
561	20240327	091700	2608460	10000	10000	10000	10000	0
562	20240327	091600	2608460	10000	10000	10000	10000	0
563	20240327	091500	2608460	10000	10000	10000	10000	0
564	20240327	091400	2608460	10000	10000	10000	10000	0
565	20240327	091300	2608460	10000	10000	10000	10000	40
566	20240327	091200	2208460	10000	10000	10000	10000	1
567	20240327	091100	2198460	10000	10000	10000	10000	1
568	20240327	091000	2188460	10010	10010	10010	10010	0
569	20240327	090900	2188460	10010	10010	10010	10010	0
570	20240327	090800	2188460	10010	10010	10010	10010	21
571	20240327	090700	1978250	10010	10010	10010	10010	0
572	20240327	090600	1978250	10010	10050	10050	10010	41
573	20240327	090500	1567800	10050	10050	10050	10050	0
574	20240327	090400	1567800	10050	10050	10050	10050	2
575	20240327	090300	1547700	10050	10050	10050	10050	0
576	20240327	090200	1547700	10050	10050	10050	10050	0
577	20240327	090100	1547700	10050	10050	10050	10050	0
578	20240327	090000	1547700	10050	10050	10050	10050	154