KissMeData/138070/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	195500	201146110	2940	2940	2940	2940	1624
3	20240327	195400	201146110	2940	2940	2940	2940	0
4	20240327	195300	201146110	2940	2940	2940	2940	0
5	20240327	195200	201146110	2940	2940	2940	2940	0
6	20240327	195100	201146110	2940	2940	2940	2940	0
7	20240327	195000	201146110	2940	2940	2940	2940	0
8	20240327	194900	201146110	2940	2940	2940	2940	0
9	20240327	194800	201146110	2940	2940	2940	2940	0
10	20240327	194700	201146110	2940	2940	2940	2940	0
11	20240327	194600	201146110	2940	2940	2940	2940	0
12	20240327	194500	201146110	2940	2940	2940	2940	0
13	20240327	194400	201146110	2940	2940	2940	2940	0
14	20240327	194300	201146110	2940	2940	2940	2940	0
15	20240327	194200	201146110	2940	2940	2940	2940	0
16	20240327	194100	201146110	2940	2940	2940	2940	0
17	20240327	194000	201146110	2940	2940	2940	2940	0
18	20240327	193900	201146110	2940	2940	2940	2940	0
19	20240327	193800	201146110	2940	2940	2940	2940	0
20	20240327	193700	201146110	2940	2940	2940	2940	0
21	20240327	193600	201146110	2940	2940	2940	2940	0
22	20240327	193500	201146110	2940	2940	2940	2940	0
23	20240327	193400	201146110	2940	2940	2940	2940	0
24	20240327	193300	201146110	2940	2940	2940	2940	0
25	20240327	193200	201146110	2940	2940	2940	2940	0
26	20240327	193100	201146110	2940	2940	2940	2940	0
27	20240327	193000	201146110	2940	2940	2940	2940	0
28	20240327	192900	201146110	2940	2940	2940	2940	0
29	20240327	192800	201146110	2940	2940	2940	2940	0
30	20240327	192700	201146110	2940	2940	2940	2940	0
31	20240327	192600	201146110	2940	2940	2940	2940	0
32	20240327	192500	201146110	2940	2940	2940	2940	1624
33	20240327	192400	201146110	2940	2940	2940	2940	0
34	20240327	192300	201146110	2940	2940	2940	2940	0
35	20240327	192200	201146110	2940	2940	2940	2940	0
36	20240327	192100	201146110	2940	2940	2940	2940	0
37	20240327	192000	201146110	2940	2940	2940	2940	0
38	20240327	191900	201146110	2940	2940	2940	2940	0
39	20240327	191800	201146110	2940	2940	2940	2940	0
40	20240327	191700	201146110	2940	2940	2940	2940	0
41	20240327	191600	201146110	2940	2940	2940	2940	0
42	20240327	191500	201146110	2940	2940	2940	2940	0
43	20240327	191400	201146110	2940	2940	2940	2940	0
44	20240327	191300	201146110	2940	2940	2940	2940	0
45	20240327	191200	201146110	2940	2940	2940	2940	0
46	20240327	191100	201146110	2940	2940	2940	2940	0
47	20240327	191000	201146110	2940	2940	2940	2940	0
48	20240327	190900	201146110	2940	2940	2940	2940	0
49	20240327	190800	201146110	2940	2940	2940	2940	0
50	20240327	190700	201146110	2940	2940	2940	2940	0
51	20240327	190600	201146110	2940	2940	2940	2940	0
52	20240327	190500	201146110	2940	2940	2940	2940	0
53	20240327	190400	201146110	2940	2940	2940	2940	0
54	20240327	190300	201146110	2940	2940	2940	2940	0
55	20240327	190200	201146110	2940	2940	2940	2940	0
56	20240327	190100	201146110	2940	2940	2940	2940	0
57	20240327	190000	201146110	2940	2940	2940	2940	0
58	20240327	185900	201146110	2940	2940	2940	2940	0
59	20240327	185800	201146110	2940	2940	2940	2940	0
60	20240327	185700	201146110	2940	2940	2940	2940	0
61	20240327	185600	201146110	2940	2940	2940	2940	0
62	20240327	185500	201146110	2940	2940	2940	2940	1624
63	20240327	185400	201146110	2940	2940	2940	2940	0
64	20240327	185300	201146110	2940	2940	2940	2940	0
65	20240327	185200	201146110	2940	2940	2940	2940	0
66	20240327	185100	201146110	2940	2940	2940	2940	0
67	20240327	185000	201146110	2940	2940	2940	2940	0
68	20240327	184900	201146110	2940	2940	2940	2940	0
69	20240327	184800	201146110	2940	2940	2940	2940	0
70	20240327	184700	201146110	2940	2940	2940	2940	0
71	20240327	184600	201146110	2940	2940	2940	2940	0
72	20240327	184500	201146110	2940	2940	2940	2940	0
73	20240327	184400	201146110	2940	2940	2940	2940	0
74	20240327	184300	201146110	2940	2940	2940	2940	0
75	20240327	184200	201146110	2940	2940	2940	2940	0
76	20240327	184100	201146110	2940	2940	2940	2940	0
77	20240327	184000	201146110	2940	2940	2940	2940	0
78	20240327	183900	201146110	2940	2940	2940	2940	0
79	20240327	183800	201146110	2940	2940	2940	2940	0
80	20240327	183700	201146110	2940	2940	2940	2940	0
81	20240327	183600	201146110	2940	2940	2940	2940	0
82	20240327	183500	201146110	2940	2940	2940	2940	0
83	20240327	183400	201146110	2940	2940	2940	2940	0
84	20240327	183300	201146110	2940	2940	2940	2940	0
85	20240327	183200	201146110	2940	2940	2940	2940	0
86	20240327	183100	201146110	2940	2940	2940	2940	0
87	20240327	183000	201146110	2940	2940	2940	2940	0
88	20240327	182900	201146110	2940	2940	2940	2940	0
89	20240327	182800	201146110	2940	2940	2940	2940	0
90	20240327	182700	201146110	2940	2940	2940	2940	0
91	20240327	182600	201146110	2940	2940	2940	2940	0
92	20240327	182500	201146110	2940	2940	2940	2940	1624
93	20240327	182400	201146110	2940	2940	2940	2940	0
94	20240327	182300	201146110	2940	2940	2940	2940	0
95	20240327	182200	201146110	2940	2940	2940	2940	0
96	20240327	182100	201146110	2940	2940	2940	2940	0
97	20240327	182000	201146110	2940	2940	2940	2940	0
98	20240327	181900	201146110	2940	2940	2940	2940	0
99	20240327	181800	201146110	2940	2940	2940	2940	0
100	20240327	181700	201146110	2940	2940	2940	2940	0
101	20240327	181600	201146110	2940	2940	2940	2940	0
102	20240327	181500	201146110	2940	2940	2940	2940	0
103	20240327	181400	201146110	2940	2940	2940	2940	0
104	20240327	181300	201146110	2940	2940	2940	2940	0
105	20240327	181200	201146110	2940	2940	2940	2940	0
106	20240327	181100	201146110	2940	2940	2940	2940	0
107	20240327	181000	201146110	2940	2940	2940	2940	0
108	20240327	180900	201146110	2940	2940	2940	2940	0
109	20240327	180800	201146110	2940	2940	2940	2940	0
110	20240327	180700	201146110	2940	2940	2940	2940	0
111	20240327	180600	201146110	2940	2940	2940	2940	0
112	20240327	180500	201146110	2940	2940	2940	2940	0
113	20240327	180400	201146110	2940	2940	2940	2940	0
114	20240327	180300	201146110	2940	2940	2940	2940	0
115	20240327	180200	201146110	2940	2940	2940	2940	0
116	20240327	180100	201146110	2940	2940	2940	2940	0
117	20240327	180000	201146110	2940	2940	2940	2940	0
118	20240327	175900	201146110	2940	2940	2940	2940	0
119	20240327	175800	201146110	2940	2940	2940	2940	0
120	20240327	175700	201146110	2940	2940	2940	2940	0
121	20240327	175600	201146110	2940	2940	2940	2940	0
122	20240327	175500	201146110	2940	2940	2940	2940	1624
123	20240327	175400	201146110	2940	2940	2940	2940	0
124	20240327	175300	201146110	2940	2940	2940	2940	0
125	20240327	175200	201146110	2940	2940	2940	2940	0
126	20240327	175100	201146110	2940	2940	2940	2940	0
127	20240327	175000	201146110	2940	2940	2940	2940	0
128	20240327	174900	201146110	2940	2940	2940	2940	0
129	20240327	174800	201146110	2940	2940	2940	2940	0
130	20240327	174700	201146110	2940	2940	2940	2940	0
131	20240327	174600	201146110	2940	2940	2940	2940	0
132	20240327	174500	201146110	2940	2940	2940	2940	0
133	20240327	174400	201146110	2940	2940	2940	2940	0
134	20240327	174300	201146110	2940	2940	2940	2940	0
135	20240327	174200	201146110	2940	2940	2940	2940	0
136	20240327	174100	201146110	2940	2940	2940	2940	0
137	20240327	174000	201146110	2940	2940	2940	2940	0
138	20240327	173900	201146110	2940	2940	2940	2940	0
139	20240327	173800	201146110	2940	2940	2940	2940	0
140	20240327	173700	201146110	2940	2940	2940	2940	0
141	20240327	173600	201146110	2940	2940	2940	2940	0
142	20240327	173500	201146110	2940	2940	2940	2940	0
143	20240327	173400	201146110	2940	2940	2940	2940	0
144	20240327	173300	201146110	2940	2940	2940	2940	0
145	20240327	173200	201146110	2940	2940	2940	2940	0
146	20240327	173100	201146110	2940	2940	2940	2940	0
147	20240327	173000	201146110	2940	2940	2940	2940	0
148	20240327	172900	201146110	2940	2940	2940	2940	0
149	20240327	172800	201146110	2940	2940	2940	2940	0
150	20240327	172700	201146110	2940	2940	2940	2940	0
151	20240327	172600	201146110	2940	2940	2940	2940	0
152	20240327	172500	201146110	2940	2940	2940	2940	1624
153	20240327	172400	201146110	2940	2940	2940	2940	0
154	20240327	172300	201146110	2940	2940	2940	2940	0
155	20240327	172200	201146110	2940	2940	2940	2940	0
156	20240327	172100	201146110	2940	2940	2940	2940	0
157	20240327	172000	201146110	2940	2940	2940	2940	0
158	20240327	171900	201146110	2940	2940	2940	2940	0
159	20240327	171800	201146110	2940	2940	2940	2940	0
160	20240327	171700	201146110	2940	2940	2940	2940	0
161	20240327	171600	201146110	2940	2940	2940	2940	0
162	20240327	171500	201146110	2940	2940	2940	2940	0
163	20240327	171400	201146110	2940	2940	2940	2940	0
164	20240327	171300	201146110	2940	2940	2940	2940	0
165	20240327	171200	201146110	2940	2940	2940	2940	0
166	20240327	171100	201146110	2940	2940	2940	2940	0
167	20240327	171000	201146110	2940	2940	2940	2940	0
168	20240327	170900	201146110	2940	2940	2940	2940	0
169	20240327	170800	201146110	2940	2940	2940	2940	0
170	20240327	170700	201146110	2940	2940	2940	2940	0
171	20240327	170600	201146110	2940	2940	2940	2940	0
172	20240327	170500	201146110	2940	2940	2940	2940	0
173	20240327	170400	201146110	2940	2940	2940	2940	0
174	20240327	170300	201146110	2940	2940	2940	2940	0
175	20240327	170200	201146110	2940	2940	2940	2940	0
176	20240327	170100	201146110	2940	2940	2940	2940	0
177	20240327	170000	201146110	2940	2940	2940	2940	0
178	20240327	165900	201146110	2940	2940	2940	2940	0
179	20240327	165800	201146110	2940	2940	2940	2940	0
180	20240327	165700	201146110	2940	2940	2940	2940	0
181	20240327	165600	201146110	2940	2940	2940	2940	0
182	20240327	165500	201146110	2940	2940	2940	2940	1624
183	20240327	165400	201146110	2940	2940	2940	2940	0
184	20240327	165300	201146110	2940	2940	2940	2940	0
185	20240327	165200	201146110	2940	2940	2940	2940	0
186	20240327	165100	201146110	2940	2940	2940	2940	0
187	20240327	165000	201146110	2940	2940	2940	2940	0
188	20240327	164900	201146110	2940	2940	2940	2940	0
189	20240327	164800	201146110	2940	2940	2940	2940	0
190	20240327	164700	201146110	2940	2940	2940	2940	0
191	20240327	164600	201146110	2940	2940	2940	2940	0
192	20240327	164500	201146110	2940	2940	2940	2940	0
193	20240327	164400	201146110	2940	2940	2940	2940	0
194	20240327	164300	201146110	2940	2940	2940	2940	0
195	20240327	164200	201146110	2940	2940	2940	2940	0
196	20240327	164100	201146110	2940	2940	2940	2940	0
197	20240327	164000	201146110	2940	2940	2940	2940	0
198	20240327	163900	201146110	2940	2940	2940	2940	0
199	20240327	163800	201146110	2940	2940	2940	2940	0
200	20240327	163700	201146110	2940	2940	2940	2940	0
201	20240327	163600	201146110	2940	2940	2940	2940	0
202	20240327	163500	201146110	2940	2940	2940	2940	0
203	20240327	163400	201146110	2940	2940	2940	2940	0
204	20240327	163300	201146110	2940	2940	2940	2940	0
205	20240327	163200	201146110	2940	2940	2940	2940	0
206	20240327	163100	201146110	2940	2940	2940	2940	0
207	20240327	163000	201146110	2940	2940	2940	2940	0
208	20240327	162900	201146110	2940	2940	2940	2940	0
209	20240327	162800	201146110	2940	2940	2940	2940	0
210	20240327	162700	201146110	2940	2940	2940	2940	0
211	20240327	162600	201146110	2940	2940	2940	2940	0
212	20240327	162500	201146110	2940	2940	2940	2940	1624
213	20240327	162400	201146110	2940	2940	2940	2940	0
214	20240327	162300	201146110	2940	2940	2940	2940	0
215	20240327	162200	201146110	2940	2940	2940	2940	0
216	20240327	162100	201146110	2940	2940	2940	2940	0
217	20240327	162000	201146110	2940	2940	2940	2940	0
218	20240327	161900	201146110	2940	2940	2940	2940	0
219	20240327	161800	201146110	2940	2940	2940	2940	0
220	20240327	161700	201146110	2940	2940	2940	2940	0
221	20240327	161600	201146110	2940	2940	2940	2940	0
222	20240327	161500	201146110	2940	2940	2940	2940	0
223	20240327	161400	201146110	2940	2940	2940	2940	0
224	20240327	161300	201146110	2940	2940	2940	2940	0
225	20240327	161200	201146110	2940	2940	2940	2940	0
226	20240327	161100	201146110	2940	2940	2940	2940	0
227	20240327	161000	201146110	2940	2940	2940	2940	0
228	20240327	160900	201146110	2940	2940	2940	2940	0
229	20240327	160800	201146110	2940	2940	2940	2940	0
230	20240327	160700	201146110	2940	2940	2940	2940	0
231	20240327	160600	201146110	2940	2940	2940	2940	0
232	20240327	160500	201146110	2940	2940	2940	2940	0
233	20240327	160400	201146110	2940	2940	2940	2940	0
234	20240327	160300	201146110	2940	2940	2940	2940	0
235	20240327	160200	201146110	2940	2940	2940	2940	0
236	20240327	160100	201146110	2940	2940	2940	2940	0
237	20240327	160000	201146110	2940	2940	2940	2940	0
238	20240327	155900	201146110	2940	2940	2940	2940	0
239	20240327	155800	201146110	2940	2940	2940	2940	0
240	20240327	155700	201146110	2940	2940	2940	2940	0
241	20240327	155600	201146110	2940	2940	2940	2940	0
242	20240327	155500	201146110	2940	2940	2940	2940	1624
243	20240327	155400	201146110	2940	2940	2940	2940	0
244	20240327	155300	201146110	2940	2940	2940	2940	0
245	20240327	155200	201146110	2940	2940	2940	2940	0
246	20240327	155100	201146110	2940	2940	2940	2940	0
247	20240327	155000	201146110	2940	2940	2940	2940	0
248	20240327	154900	201146110	2940	2940	2940	2940	0
249	20240327	154800	201146110	2940	2940	2940	2940	0
250	20240327	154700	201146110	2940	2940	2940	2940	0
251	20240327	154600	201146110	2940	2940	2940	2940	0
252	20240327	154500	201146110	2940	2940	2940	2940	0
253	20240327	154400	201146110	2940	2940	2940	2940	0
254	20240327	154300	201146110	2940	2940	2940	2940	0
255	20240327	154200	201146110	2940	2940	2940	2940	0
256	20240327	154100	201146110	2940	2940	2940	2940	0
257	20240327	154000	201146110	2940	2940	2940	2940	0
258	20240327	153900	201146110	2940	2940	2940	2940	0
259	20240327	153800	201146110	2940	2940	2940	2940	0
260	20240327	153700	201146110	2940	2940	2940	2940	0
261	20240327	153600	201146110	2940	2940	2940	2940	0
262	20240327	153500	201146110	2940	2940	2940	2940	0
263	20240327	153400	201146110	2940	2940	2940	2940	0
264	20240327	153300	201146110	2940	2940	2940	2940	0
265	20240327	153200	201146110	2940	2940	2940	2940	0
266	20240327	153100	201146110	2940	2940	2940	2940	0
267	20240327	153000	201146110	2940	2940	2940	2940	1624
268	20240327	152900	196371550	2920	2920	2920	2920	0
269	20240327	152800	196371550	2920	2920	2920	2920	0
270	20240327	152700	196371550	2920	2920	2920	2920	0
271	20240327	152600	196371550	2920	2920	2920	2920	0
272	20240327	152500	196371550	2920	2920	2920	2920	0
273	20240327	152400	196371550	2920	2920	2920	2920	0
274	20240327	152300	196371550	2920	2920	2920	2920	0
275	20240327	152200	196371550	2920	2920	2920	2920	0
276	20240327	152100	196371550	2920	2920	2920	2920	0
277	20240327	152000	196371550	2920	2920	2920	2920	0
278	20240327	151900	196371550	2920	2920	2920	2920	0
279	20240327	151800	196371550	2920	2920	2920	2920	0
280	20240327	151700	196371550	2920	2920	2920	2920	0
281	20240327	151600	196371550	2920	2910	2920	2910	16
282	20240327	151500	196324980	2910	2910	2910	2910	388
283	20240327	151400	195195900	2910	2910	2910	2910	612
284	20240327	151300	193414980	2910	2910	2910	2910	0
285	20240327	151200	193414980	2910	2910	2910	2910	0
286	20240327	151100	193414980	2910	2910	2910	2910	0
287	20240327	151000	193414980	2910	2910	2910	2910	0
288	20240327	150900	193414980	2910	2910	2910	2910	0
289	20240327	150800	193414980	2910	2910	2910	2910	0
290	20240327	150700	193414980	2910	2910	2910	2910	348
291	20240327	150600	192402300	2910	2915	2915	2910	100
292	20240327	150500	192111140	2920	2920	2920	2920	0
293	20240327	150400	192111140	2920	2920	2920	2920	6
294	20240327	150300	192093620	2920	2920	2920	2920	0
295	20240327	150200	192093620	2920	2920	2920	2920	58
296	20240327	150100	191924260	2920	2920	2920	2920	0
297	20240327	150000	191924260	2920	2920	2920	2920	0
298	20240327	145900	191924260	2920	2920	2920	2920	0
299	20240327	145800	191924260	2920	2920	2920	2920	0
300	20240327	145700	191924260	2920	2920	2920	2920	448
301	20240327	145600	190616100	2920	2920	2920	2920	0
302	20240327	145500	190616100	2920	2920	2920	2920	0
303	20240327	145400	190616100	2920	2920	2920	2920	0
304	20240327	145300	190616100	2920	2920	2920	2920	0
305	20240327	145200	190616100	2920	2920	2920	2920	0
306	20240327	145100	190616100	2920	2920	2920	2920	0
307	20240327	145000	190616100	2920	2920	2920	2920	174
308	20240327	144900	190108020	2920	2920	2920	2920	0
309	20240327	144800	190108020	2920	2920	2920	2920	0
310	20240327	144700	190108020	2920	2920	2920	2920	0
311	20240327	144600	190108020	2920	2920	2920	2920	0
312	20240327	144500	190108020	2920	2920	2920	2920	0
313	20240327	144400	190108020	2920	2920	2920	2920	0
314	20240327	144300	190108020	2920	2920	2920	2920	0
315	20240327	144200	190108020	2920	2920	2920	2920	0
316	20240327	144100	190108020	2920	2920	2920	2920	0
317	20240327	144000	190108020	2920	2920	2920	2920	160
318	20240327	143900	189640820	2920	2920	2920	2920	222
319	20240327	143800	188992580	2920	2920	2920	2920	0
320	20240327	143700	188992580	2920	2920	2920	2920	0
321	20240327	143600	188992580	2920	2920	2920	2920	0
322	20240327	143500	188992580	2920	2920	2920	2920	0
323	20240327	143400	188992580	2920	2920	2920	2920	0
324	20240327	143300	188992580	2920	2920	2920	2920	0
325	20240327	143200	188992580	2920	2920	2920	2920	500
326	20240327	143100	187532580	2925	2925	2925	2925	0
327	20240327	143000	187532580	2925	2925	2925	2925	0
328	20240327	142900	187532580	2925	2925	2925	2925	495
329	20240327	142800	186084705	2930	2930	2930	2930	0
330	20240327	142700	186084705	2930	2930	2930	2930	0
331	20240327	142600	186084705	2930	2930	2930	2930	320
332	20240327	142500	185147105	2940	2940	2940	2940	0
333	20240327	142400	185147105	2940	2940	2940	2940	0
334	20240327	142300	185147105	2940	2940	2940	2940	0
335	20240327	142200	185147105	2940	2940	2940	2940	0
336	20240327	142100	185147105	2940	2940	2940	2940	0
337	20240327	142000	185147105	2940	2940	2940	2940	31
338	20240327	141900	185055965	2940	2940	2940	2940	0
339	20240327	141800	185055965	2940	2940	2940	2940	269
340	20240327	141700	184265105	2935	2935	2935	2935	0
341	20240327	141600	184265105	2935	2935	2935	2935	0
342	20240327	141500	184265105	2935	2935	2935	2935	0
343	20240327	141400	184265105	2935	2935	2935	2935	58
344	20240327	141300	184094875	2930	2930	2930	2930	180
345	20240327	141200	183567475	2930	2930	2930	2930	112
346	20240327	141100	183239315	2925	2925	2925	2925	5
347	20240327	141000	183224690	2925	2925	2925	2925	3
348	20240327	140900	183215915	2920	2920	2920	2920	0
349	20240327	140800	183215915	2920	2920	2920	2920	8
350	20240327	140700	183192555	2920	2920	2920	2920	50
351	20240327	140600	183046555	2905	2905	2905	2905	0
352	20240327	140500	183046555	2905	2905	2905	2905	1030
353	20240327	140400	180054405	2905	2905	2905	2905	0
354	20240327	140300	180054405	2905	2905	2905	2905	0
355	20240327	140200	180054405	2905	2905	2905	2905	0
356	20240327	140100	180054405	2905	2905	2905	2905	0
357	20240327	140000	180054405	2905	2905	2905	2905	0
358	20240327	135900	180054405	2905	2910	2910	2905	222
359	20240327	135800	179409485	2910	2910	2910	2910	2
360	20240327	135700	179403665	2910	2910	2910	2910	0
361	20240327	135600	179403665	2910	2910	2910	2910	483
362	20240327	135500	177998135	2910	2910	2910	2910	0
363	20240327	135400	177998135	2910	2910	2910	2910	0
364	20240327	135300	177998135	2910	2910	2910	2910	0
365	20240327	135200	177998135	2910	2910	2910	2910	0
366	20240327	135100	177998135	2910	2920	2920	2910	400
367	20240327	135000	176834120	2920	2920	2920	2920	0
368	20240327	134900	176834120	2920	2920	2920	2920	0
369	20240327	134800	176834120	2920	2920	2920	2920	0
370	20240327	134700	176834120	2920	2920	2920	2920	0
371	20240327	134600	176834120	2920	2920	2920	2920	0
372	20240327	134500	176834120	2920	2920	2920	2920	0
373	20240327	134400	176834120	2920	2920	2920	2920	0
374	20240327	134300	176834120	2920	2920	2920	2920	0
375	20240327	134200	176834120	2920	2920	2920	2920	0
376	20240327	134100	176834120	2920	2920	2920	2920	0
377	20240327	134000	176834120	2920	2920	2920	2920	0
378	20240327	133900	176834120	2920	2920	2920	2920	0
379	20240327	133800	176834120	2920	2920	2920	2920	0
380	20240327	133700	176834120	2920	2920	2920	2920	0
381	20240327	133600	176834120	2920	2920	2920	2920	4055
382	20240327	133500	164993520	2920	2920	2920	2920	1
383	20240327	133400	164990600	2895	2910	2910	2895	3000
384	20240327	133300	156284905	2915	2915	2915	2915	427
385	20240327	133200	155040200	2905	2905	2905	2905	500
386	20240327	133100	153587700	2900	2900	2900	2900	0
387	20240327	133000	153587700	2900	2900	2900	2900	0
388	20240327	132900	153587700	2900	2900	2900	2900	0
389	20240327	132800	153587700	2900	2900	2900	2900	0
390	20240327	132700	153587700	2900	2900	2900	2900	35
391	20240327	132600	153486200	2900	2900	2900	2900	0
392	20240327	132500	153486200	2900	2900	2900	2900	1
393	20240327	132400	153483300	2900	2900	2900	2900	0
394	20240327	132300	153483300	2900	2900	2900	2900	0
395	20240327	132200	153483300	2900	2900	2900	2900	0
396	20240327	132100	153483300	2900	2900	2900	2900	30
397	20240327	132000	153396300	2895	2895	2895	2895	0
398	20240327	131900	153396300	2895	2895	2895	2895	0
399	20240327	131800	153396300	2895	2895	2895	2895	0
400	20240327	131700	153396300	2895	2895	2895	2895	0
401	20240327	131600	153396300	2895	2895	2895	2895	0
402	20240327	131500	153396300	2895	2895	2895	2895	644
403	20240327	131400	151531920	2900	2900	2900	2900	0
404	20240327	131300	151531920	2900	2915	2915	2900	1331
405	20240327	131200	147670630	2915	2915	2915	2915	0
406	20240327	131100	147670630	2915	2915	2915	2915	0
407	20240327	131000	147670630	2915	2915	2915	2915	0
408	20240327	130900	147670630	2915	2915	2915	2915	0
409	20240327	130800	147670630	2915	2915	2915	2915	0
410	20240327	130700	147670630	2915	2915	2915	2915	0
411	20240327	130600	147670630	2915	2915	2915	2915	0
412	20240327	130500	147670630	2915	2915	2915	2915	0
413	20240327	130400	147670630	2915	2915	2915	2915	39
414	20240327	130300	147556945	2915	2915	2915	2915	0
415	20240327	130200	147556945	2915	2915	2915	2915	1
416	20240327	130100	147554030	2920	2920	2920	2920	1
417	20240327	130000	147551110	2920	2920	2920	2920	0
418	20240327	125900	147551110	2920	2920	2920	2920	0
419	20240327	125800	147551110	2920	2920	2920	2920	2
420	20240327	125700	147545270	2920	2920	2920	2920	1
421	20240327	125600	147542350	2925	2925	2925	2925	0
422	20240327	125500	147542350	2925	2925	2925	2925	0
423	20240327	125400	147542350	2925	2925	2925	2925	0
424	20240327	125300	147542350	2925	2925	2925	2925	0
425	20240327	125200	147542350	2925	2925	2925	2925	69
426	20240327	125100	147340525	2920	2920	2920	2920	0
427	20240327	125000	147340525	2920	2920	2920	2920	0
428	20240327	124900	147340525	2920	2920	2920	2920	0
429	20240327	124800	147340525	2920	2920	2920	2920	3
430	20240327	124700	147331765	2905	2905	2905	2905	0
431	20240327	124600	147331765	2905	2905	2905	2905	40
432	20240327	124500	147215565	2905	2905	2905	2905	0
433	20240327	124400	147215565	2905	2905	2905	2905	250
434	20240327	124300	146489315	2905	2905	2905	2905	0
435	20240327	124200	146489315	2905	2905	2905	2905	155
436	20240327	124100	146039040	2900	2900	2900	2900	0
437	20240327	124000	146039040	2900	2920	2920	2900	100
438	20240327	123900	145748580	2920	2920	2920	2920	0
439	20240327	123800	145748580	2920	2920	2920	2920	298
440	20240327	123700	144878420	2920	2920	2920	2920	2
441	20240327	123600	144872580	2920	2920	2920	2920	0
442	20240327	123500	144872580	2920	2920	2920	2920	0
443	20240327	123400	144872580	2920	2920	2920	2920	0
444	20240327	123300	144872580	2920	2920	2920	2920	0
445	20240327	123200	144872580	2920	2920	2920	2920	0
446	20240327	123100	144872580	2920	2920	2920	2920	0
447	20240327	123000	144872580	2920	2920	2920	2920	0
448	20240327	122900	144872580	2920	2920	2920	2920	0
449	20240327	122800	144872580	2920	2920	2920	2920	0
450	20240327	122700	144872580	2920	2920	2920	2920	0
451	20240327	122600	144872580	2920	2920	2920	2920	0
452	20240327	122500	144872580	2920	2920	2920	2920	1
453	20240327	122400	144869660	2920	2915	2920	2915	22
454	20240327	122300	144805525	2910	2910	2910	2910	0
455	20240327	122200	144805525	2910	2915	2915	2910	336
456	20240327	122100	143827750	2915	2915	2915	2915	0
457	20240327	122000	143827750	2915	2915	2915	2915	1
458	20240327	121900	143824835	2915	2915	2915	2915	0
459	20240327	121800	143824835	2915	2915	2915	2915	0
460	20240327	121700	143824835	2915	2915	2915	2915	1
461	20240327	121600	143821920	2915	2915	2915	2915	0
462	20240327	121500	143821920	2915	2915	2915	2915	1
463	20240327	121400	143819005	2915	2915	2915	2915	0
464	20240327	121300	143819005	2915	2915	2915	2915	1
465	20240327	121200	143816090	2915	2915	2915	2915	0
466	20240327	121100	143816090	2915	2915	2915	2915	1
467	20240327	121000	143813175	2915	2915	2915	2915	0
468	20240327	120900	143813175	2915	2915	2915	2915	0
469	20240327	120800	143813175	2915	2915	2915	2915	2
470	20240327	120700	143807345	2915	2915	2915	2915	0
471	20240327	120600	143807345	2915	2915	2915	2915	0
472	20240327	120500	143807345	2915	2915	2915	2915	1
473	20240327	120400	143804430	2915	2915	2915	2915	10
474	20240327	120300	143775280	2895	2895	2895	2895	0
475	20240327	120200	143775280	2895	2895	2895	2895	0
476	20240327	120100	143775280	2895	2895	2895	2895	0
477	20240327	120000	143775280	2895	2895	2895	2895	0
478	20240327	115900	143775280	2895	2895	2895	2895	0
479	20240327	115800	143775280	2895	2895	2895	2895	19
480	20240327	115700	143720275	2890	2890	2890	2890	1
481	20240327	115600	143717385	2890	2890	2890	2890	0
482	20240327	115500	143717385	2890	2890	2890	2890	2
483	20240327	115400	143711605	2895	2895	2895	2895	0
484	20240327	115300	143711605	2895	2895	2895	2895	22
485	20240327	115200	143647915	2895	2895	2895	2895	1778
486	20240327	115100	138500605	2895	2895	2895	2895	0
487	20240327	115000	138500605	2895	2895	2895	2895	0
488	20240327	114900	138500605	2895	2895	2895	2895	1
489	20240327	114800	138497710	2900	2900	2900	2900	0
490	20240327	114700	138497710	2900	2910	2910	2900	1481
491	20240327	114600	134199695	2915	2915	2915	2915	1
492	20240327	114500	134196780	2910	2910	2910	2910	0
493	20240327	114400	134196780	2910	2910	2910	2910	0
494	20240327	114300	134196780	2910	2910	2910	2910	1
495	20240327	114200	134193870	2910	2910	2910	2910	200
496	20240327	114100	133611870	2910	2910	2910	2910	0
497	20240327	114000	133611870	2910	2910	2910	2910	0
498	20240327	113900	133611870	2910	2910	2910	2910	0
499	20240327	113800	133611870	2910	2910	2910	2910	1
500	20240327	113700	133608960	2910	2910	2910	2910	0
501	20240327	113600	133608960	2910	2910	2910	2910	0
502	20240327	113500	133608960	2910	2915	2915	2910	500
503	20240327	113400	132152270	2920	2920	2920	2920	24
504	20240327	113300	132082190	2920	2920	2920	2920	282
505	20240327	113200	131258750	2920	2920	2920	2920	1
506	20240327	113100	131255830	2915	2910	2915	2910	214
507	20240327	113000	130633020	2900	2930	2930	2900	12502
508	20240327	112900	94138580	2935	2935	2935	2935	0
509	20240327	112800	94138580	2935	2935	2935	2935	0
510	20240327	112700	94138580	2935	2935	2935	2935	0
511	20240327	112600	94138580	2935	2935	2935	2935	1
512	20240327	112500	94135645	2935	2935	2935	2935	110
513	20240327	112400	93812795	2930	2930	2930	2930	0
514	20240327	112300	93812795	2930	2930	2930	2930	186
515	20240327	112200	93267815	2930	2930	2930	2930	1
516	20240327	112100	93264885	2930	2930	2930	2925	434
517	20240327	112000	91993870	2930	2930	2930	2930	401
518	20240327	111900	90818940	2930	2930	2930	2930	0
519	20240327	111800	90818940	2930	2930	2930	2930	0
520	20240327	111700	90818940	2930	2930	2930	2930	776
521	20240327	111600	88545260	2930	2930	2930	2930	5
522	20240327	111500	88530610	2930	2930	2930	2930	1
523	20240327	111400	88527680	2935	2935	2935	2935	201
524	20240327	111300	87937745	2935	2935	2935	2935	375
525	20240327	111200	86837120	2940	2940	2940	2940	0
526	20240327	111100	86837120	2940	2940	2940	2940	1333
527	20240327	111000	82918100	2945	2945	2945	2945	390
528	20240327	110900	81769550	2945	2945	2945	2945	151
529	20240327	110800	81324855	2945	2945	2945	2945	0
530	20240327	110700	81324855	2945	2945	2945	2945	0
531	20240327	110600	81324855	2945	2945	2945	2945	52
532	20240327	110500	81171715	2945	2945	2945	2945	5
533	20240327	110400	81156990	2945	2955	2955	2945	139
534	20240327	110300	80746890	2950	2955	2955	2950	46
535	20240327	110200	80610965	2950	2950	2950	2950	550
536	20240327	110100	78988465	2950	2950	2950	2950	93
537	20240327	110000	78714115	2940	2940	2940	2940	0
538	20240327	105900	78714115	2940	2940	2940	2940	10
539	20240327	105800	78684715	2950	2940	2950	2940	501
540	20240327	105700	77206775	2950	2950	2950	2950	1000
541	20240327	105600	74256775	2945	2945	2945	2945	345
542	20240327	105500	73240750	2945	2945	2945	2945	77
543	20240327	105400	73013985	2950	2950	2950	2950	0
544	20240327	105300	73013985	2950	2945	2950	2945	50
545	20240327	105200	72866510	2940	2940	2940	2940	1
546	20240327	105100	72863570	2940	2955	2955	2940	645
547	20240327	105000	70957610	2955	2950	2955	2945	4578
548	20240327	104900	57456220	2955	2955	2955	2955	0
549	20240327	104800	57456220	2955	2955	2955	2955	24
550	20240327	104700	57385300	2960	2960	2960	2960	328
551	20240327	104600	56414420	2960	2955	2960	2955	212
552	20240327	104500	55787245	2960	2955	2960	2955	66
553	20240327	104400	55592210	2950	2950	2950	2950	82
554	20240327	104300	55350310	2950	2950	2950	2950	0
555	20240327	104200	55350310	2950	2950	2950	2950	124
556	20240327	104100	54984510	2950	2950	2950	2950	1
557	20240327	104000	54981560	2950	2950	2950	2950	99
558	20240327	103900	54689510	2950	2950	2950	2950	0
559	20240327	103800	54689510	2950	2950	2950	2950	0
560	20240327	103700	54689510	2950	2950	2950	2950	1
561	20240327	103600	54686560	2950	2945	2950	2945	324
562	20240327	103500	53730880	2940	2940	2940	2940	1
563	20240327	103400	53727940	2945	2950	2950	2945	364
564	20240327	103300	52655865	2950	2950	2950	2950	0
565	20240327	103200	52655865	2950	2950	2950	2950	0
566	20240327	103100	52655865	2950	2950	2950	2950	5
567	20240327	103000	52641115	2950	2950	2950	2950	0
568	20240327	102900	52641115	2950	2950	2950	2950	20
569	20240327	102800	52582115	2950	2950	2955	2950	729
570	20240327	102700	50428125	2950	2950	2950	2950	72
571	20240327	102600	50215725	2950	2950	2950	2950	40
572	20240327	102500	50097725	2945	2945	2945	2945	0
573	20240327	102400	50097725	2945	2950	2950	2945	116
574	20240327	102300	49755605	2945	2945	2945	2945	0
575	20240327	102200	49755605	2945	2945	2945	2945	0
576	20240327	102100	49755605	2945	2945	2945	2945	0
577	20240327	102000	49755605	2945	2945	2945	2945	0
578	20240327	101900	49755605	2945	2945	2945	2945	23
579	20240327	101800	49687870	2945	2945	2945	2945	1
580	20240327	101700	49684925	2950	2950	2950	2950	70
581	20240327	101600	49478425	2950	2945	2950	2945	506
582	20240327	101500	47985730	2945	2940	2945	2940	154
583	20240327	101400	47532215	2940	2940	2940	2940	0
584	20240327	101300	47532215	2940	2940	2945	2940	264
585	20240327	101200	46755955	2940	2940	2940	2940	11
586	20240327	101100	46723615	2935	2935	2935	2935	3
587	20240327	101000	46714810	2935	2935	2935	2935	182
588	20240327	100900	46180640	2945	2940	2945	2940	59
589	20240327	100800	46007035	2940	2935	2940	2935	601
590	20240327	100700	44241600	2935	2930	2935	2930	15
591	20240327	100600	44197585	2935	2935	2935	2935	200
592	20240327	100500	43610585	2935	2935	2935	2935	0
593	20240327	100400	43610585	2935	2935	2935	2935	4
594	20240327	100300	43598845	2935	2935	2935	2935	0
595	20240327	100200	43598845	2935	2935	2935	2935	4
596	20240327	100100	43587105	2935	2935	2935	2935	31
597	20240327	100000	43496120	2940	2940	2940	2940	294
598	20240327	095900	42631760	2940	2940	2940	2940	39
599	20240327	095800	42517100	2940	2940	2940	2940	8
600	20240327	095700	42493580	2945	2945	2945	2945	0
601	20240327	095600	42493580	2945	2940	2945	2940	142
602	20240327	095500	42075395	2945	2950	2950	2945	16
603	20240327	095400	42028235	2955	2930	2980	2930	3646
604	20240327	095300	31275800	2930	2925	2930	2925	11
605	20240327	095200	31243615	2920	2920	2920	2920	0
606	20240327	095100	31243615	2920	2920	2920	2920	3678
607	20240327	095000	20503855	2905	2905	2905	2905	1
608	20240327	094900	20500950	2905	2905	2905	2905	0
609	20240327	094800	20500950	2905	2905	2905	2905	0
610	20240327	094700	20500950	2905	2905	2905	2905	0
611	20240327	094600	20500950	2905	2905	2905	2905	0
612	20240327	094500	20500950	2905	2905	2905	2905	0
613	20240327	094400	20500950	2905	2905	2905	2905	13
614	20240327	094300	20463185	2915	2915	2915	2915	1
615	20240327	094200	20460270	2920	2920	2920	2920	0
616	20240327	094100	20460270	2920	2920	2920	2920	0
617	20240327	094000	20460270	2920	2910	2920	2910	18
618	20240327	093900	20407830	2895	2890	2895	2890	119
619	20240327	093800	20063330	2895	2895	2895	2895	0
620	20240327	093700	20063330	2895	2895	2895	2895	1
621	20240327	093600	20060435	2895	2895	2895	2895	67
622	20240327	093500	19866470	2885	2885	2885	2885	0
623	20240327	093400	19866470	2885	2885	2885	2885	50
624	20240327	093300	19722220	2885	2890	2890	2885	501
625	20240327	093200	18275860	2890	2890	2890	2890	388
626	20240327	093100	17154540	2890	2890	2890	2890	501
627	20240327	093000	15706650	2880	2880	2880	2880	0
628	20240327	092900	15706650	2880	2880	2880	2880	0
629	20240327	092800	15706650	2880	2885	2885	2880	583
630	20240327	092700	14026995	2885	2885	2885	2885	2
631	20240327	092600	14021225	2890	2890	2890	2890	0
632	20240327	092500	14021225	2890	2890	2890	2890	0
633	20240327	092400	14021225	2890	2890	2890	2890	1
634	20240327	092300	14018335	2890	2890	2890	2890	0
635	20240327	092200	14018335	2890	2890	2890	2890	0
636	20240327	092100	14018335	2890	2890	2890	2890	748
637	20240327	092000	11856615	2895	2895	2895	2895	0
638	20240327	091900	11856615	2895	2895	2895	2895	0
639	20240327	091800	11856615	2895	2895	2895	2895	66
640	20240327	091700	11665545	2895	2895	2895	2895	342
641	20240327	091600	10675455	2895	2895	2895	2895	102
642	20240327	091500	10380165	2915	2915	2915	2915	52
643	20240327	091400	10228585	2895	2895	2895	2895	0
644	20240327	091300	10228585	2895	2895	2895	2895	0
645	20240327	091200	10228585	2895	2895	2895	2895	200
646	20240327	091100	9649585	2890	2905	2905	2890	1515
647	20240327	091000	5263920	2905	2905	2910	2905	414
648	20240327	090900	4060350	2915	2915	2915	2915	0
649	20240327	090800	4060350	2915	2915	2915	2915	100
650	20240327	090700	3768850	2920	2905	2920	2905	341
651	20240327	090600	2778200	2900	2900	2900	2900	0
652	20240327	090500	2778200	2900	2900	2900	2900	333
653	20240327	090400	1812500	2920	2920	2920	2920	16
654	20240327	090300	1765780	2920	2920	2920	2920	0
655	20240327	090200	1765780	2920	2920	2920	2920	1
656	20240327	090100	1762860	2900	2900	2900	2900	0
657	20240327	090000	1762860	2900	2920	2920	2900	606