KissMeData/127120/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	195500	124856590	2980	2980	2980	2980	515
3	20240328	195400	124856590	2980	2980	2980	2980	0
4	20240328	195300	124856590	2980	2980	2980	2980	0
5	20240328	195200	124856590	2980	2980	2980	2980	0
6	20240328	195100	124856590	2980	2980	2980	2980	0
7	20240328	195000	124856590	2980	2980	2980	2980	0
8	20240328	194900	124856590	2980	2980	2980	2980	0
9	20240328	194800	124856590	2980	2980	2980	2980	0
10	20240328	194700	124856590	2980	2980	2980	2980	0
11	20240328	194600	124856590	2980	2980	2980	2980	0
12	20240328	194500	124856590	2980	2980	2980	2980	0
13	20240328	194400	124856590	2980	2980	2980	2980	0
14	20240328	194300	124856590	2980	2980	2980	2980	0
15	20240328	194200	124856590	2980	2980	2980	2980	0
16	20240328	194100	124856590	2980	2980	2980	2980	0
17	20240328	194000	124856590	2980	2980	2980	2980	0
18	20240328	193900	124856590	2980	2980	2980	2980	0
19	20240328	193800	124856590	2980	2980	2980	2980	0
20	20240328	193700	124856590	2980	2980	2980	2980	0
21	20240328	193600	124856590	2980	2980	2980	2980	0
22	20240328	193500	124856590	2980	2980	2980	2980	0
23	20240328	193400	124856590	2980	2980	2980	2980	0
24	20240328	193300	124856590	2980	2980	2980	2980	0
25	20240328	193200	124856590	2980	2980	2980	2980	0
26	20240328	193100	124856590	2980	2980	2980	2980	0
27	20240328	193000	124856590	2980	2980	2980	2980	0
28	20240328	192900	124856590	2980	2980	2980	2980	0
29	20240328	192800	124856590	2980	2980	2980	2980	0
30	20240328	192700	124856590	2980	2980	2980	2980	0
31	20240328	192600	124856590	2980	2980	2980	2980	0
32	20240328	192500	124856590	2980	2980	2980	2980	515
33	20240328	192400	124856590	2980	2980	2980	2980	0
34	20240328	192300	124856590	2980	2980	2980	2980	0
35	20240328	192200	124856590	2980	2980	2980	2980	0
36	20240328	192100	124856590	2980	2980	2980	2980	0
37	20240328	192000	124856590	2980	2980	2980	2980	0
38	20240328	191900	124856590	2980	2980	2980	2980	0
39	20240328	191800	124856590	2980	2980	2980	2980	0
40	20240328	191700	124856590	2980	2980	2980	2980	0
41	20240328	191600	124856590	2980	2980	2980	2980	0
42	20240328	191500	124856590	2980	2980	2980	2980	0
43	20240328	191400	124856590	2980	2980	2980	2980	0
44	20240328	191300	124856590	2980	2980	2980	2980	0
45	20240328	191200	124856590	2980	2980	2980	2980	0
46	20240328	191100	124856590	2980	2980	2980	2980	0
47	20240328	191000	124856590	2980	2980	2980	2980	0
48	20240328	190900	124856590	2980	2980	2980	2980	0
49	20240328	190800	124856590	2980	2980	2980	2980	0
50	20240328	190700	124856590	2980	2980	2980	2980	0
51	20240328	190600	124856590	2980	2980	2980	2980	0
52	20240328	190500	124856590	2980	2980	2980	2980	0
53	20240328	190400	124856590	2980	2980	2980	2980	0
54	20240328	190300	124856590	2980	2980	2980	2980	0
55	20240328	190200	124856590	2980	2980	2980	2980	0
56	20240328	190100	124856590	2980	2980	2980	2980	0
57	20240328	190000	124856590	2980	2980	2980	2980	0
58	20240328	185900	124856590	2980	2980	2980	2980	0
59	20240328	185800	124856590	2980	2980	2980	2980	0
60	20240328	185700	124856590	2980	2980	2980	2980	0
61	20240328	185600	124856590	2980	2980	2980	2980	0
62	20240328	185500	124856590	2980	2980	2980	2980	515
63	20240328	185400	124856590	2980	2980	2980	2980	0
64	20240328	185300	124856590	2980	2980	2980	2980	0
65	20240328	185200	124856590	2980	2980	2980	2980	0
66	20240328	185100	124856590	2980	2980	2980	2980	0
67	20240328	185000	124856590	2980	2980	2980	2980	0
68	20240328	184900	124856590	2980	2980	2980	2980	0
69	20240328	184800	124856590	2980	2980	2980	2980	0
70	20240328	184700	124856590	2980	2980	2980	2980	0
71	20240328	184600	124856590	2980	2980	2980	2980	0
72	20240328	184500	124856590	2980	2980	2980	2980	0
73	20240328	184400	124856590	2980	2980	2980	2980	0
74	20240328	184300	124856590	2980	2980	2980	2980	0
75	20240328	184200	124856590	2980	2980	2980	2980	0
76	20240328	184100	124856590	2980	2980	2980	2980	0
77	20240328	184000	124856590	2980	2980	2980	2980	0
78	20240328	183900	124856590	2980	2980	2980	2980	0
79	20240328	183800	124856590	2980	2980	2980	2980	0
80	20240328	183700	124856590	2980	2980	2980	2980	0
81	20240328	183600	124856590	2980	2980	2980	2980	0
82	20240328	183500	124856590	2980	2980	2980	2980	0
83	20240328	183400	124856590	2980	2980	2980	2980	0
84	20240328	183300	124856590	2980	2980	2980	2980	0
85	20240328	183200	124856590	2980	2980	2980	2980	0
86	20240328	183100	124856590	2980	2980	2980	2980	0
87	20240328	183000	124856590	2980	2980	2980	2980	0
88	20240328	182900	124856590	2980	2980	2980	2980	0
89	20240328	182800	124856590	2980	2980	2980	2980	0
90	20240328	182700	124856590	2980	2980	2980	2980	0
91	20240328	182600	124856590	2980	2980	2980	2980	0
92	20240328	182500	124856590	2980	2980	2980	2980	515
93	20240328	182400	124856590	2980	2980	2980	2980	0
94	20240328	182300	124856590	2980	2980	2980	2980	0
95	20240328	182200	124856590	2980	2980	2980	2980	0
96	20240328	182100	124856590	2980	2980	2980	2980	0
97	20240328	182000	124856590	2980	2980	2980	2980	0
98	20240328	181900	124856590	2980	2980	2980	2980	0
99	20240328	181800	124856590	2980	2980	2980	2980	0
100	20240328	181700	124856590	2980	2980	2980	2980	0
101	20240328	181600	124856590	2980	2980	2980	2980	0
102	20240328	181500	124856590	2980	2980	2980	2980	0
103	20240328	181400	124856590	2980	2980	2980	2980	0
104	20240328	181300	124856590	2980	2980	2980	2980	0
105	20240328	181200	124856590	2980	2980	2980	2980	0
106	20240328	181100	124856590	2980	2980	2980	2980	0
107	20240328	181000	124856590	2980	2980	2980	2980	0
108	20240328	180900	124856590	2980	2980	2980	2980	0
109	20240328	180800	124856590	2980	2980	2980	2980	0
110	20240328	180700	124856590	2980	2980	2980	2980	0
111	20240328	180600	124856590	2980	2980	2980	2980	0
112	20240328	180500	124856590	2980	2980	2980	2980	0
113	20240328	180400	124856590	2980	2980	2980	2980	0
114	20240328	180300	124856590	2980	2980	2980	2980	0
115	20240328	180200	124856590	2980	2980	2980	2980	0
116	20240328	180100	124856590	2980	2980	2980	2980	0
117	20240328	180000	124856590	2980	2980	2980	2980	0
118	20240328	175900	124856590	2980	2980	2980	2980	0
119	20240328	175800	124856590	2980	2980	2980	2980	0
120	20240328	175700	124856590	2980	2980	2980	2980	0
121	20240328	175600	124856590	2980	2980	2980	2980	0
122	20240328	175500	124856590	2980	2980	2980	2980	515
123	20240328	175400	124856590	2980	2980	2980	2980	0
124	20240328	175300	124856590	2980	2980	2980	2980	0
125	20240328	175200	124856590	2980	2980	2980	2980	0
126	20240328	175100	124856590	2980	2980	2980	2980	0
127	20240328	175000	124856590	2980	2980	2980	2980	0
128	20240328	174900	124856590	2980	2980	2980	2980	0
129	20240328	174800	124856590	2980	2980	2980	2980	0
130	20240328	174700	124856590	2980	2980	2980	2980	0
131	20240328	174600	124856590	2980	2980	2980	2980	0
132	20240328	174500	124856590	2980	2980	2980	2980	0
133	20240328	174400	124856590	2980	2980	2980	2980	0
134	20240328	174300	124856590	2980	2980	2980	2980	0
135	20240328	174200	124856590	2980	2980	2980	2980	0
136	20240328	174100	124856590	2980	2980	2980	2980	0
137	20240328	174000	124856590	2980	2980	2980	2980	0
138	20240328	173900	124856590	2980	2980	2980	2980	0
139	20240328	173800	124856590	2980	2980	2980	2980	0
140	20240328	173700	124856590	2980	2980	2980	2980	0
141	20240328	173600	124856590	2980	2980	2980	2980	0
142	20240328	173500	124856590	2980	2980	2980	2980	0
143	20240328	173400	124856590	2980	2980	2980	2980	0
144	20240328	173300	124856590	2980	2980	2980	2980	0
145	20240328	173200	124856590	2980	2980	2980	2980	0
146	20240328	173100	124856590	2980	2980	2980	2980	0
147	20240328	173000	124856590	2980	2980	2980	2980	0
148	20240328	172900	124856590	2980	2980	2980	2980	0
149	20240328	172800	124856590	2980	2980	2980	2980	0
150	20240328	172700	124856590	2980	2980	2980	2980	0
151	20240328	172600	124856590	2980	2980	2980	2980	0
152	20240328	172500	124856590	2980	2980	2980	2980	515
153	20240328	172400	124856590	2980	2980	2980	2980	0
154	20240328	172300	124856590	2980	2980	2980	2980	0
155	20240328	172200	124856590	2980	2980	2980	2980	0
156	20240328	172100	124856590	2980	2980	2980	2980	0
157	20240328	172000	124856590	2980	2980	2980	2980	0
158	20240328	171900	124856590	2980	2980	2980	2980	0
159	20240328	171800	124856590	2980	2980	2980	2980	0
160	20240328	171700	124856590	2980	2980	2980	2980	0
161	20240328	171600	124856590	2980	2980	2980	2980	0
162	20240328	171500	124856590	2980	2980	2980	2980	0
163	20240328	171400	124856590	2980	2980	2980	2980	0
164	20240328	171300	124856590	2980	2980	2980	2980	0
165	20240328	171200	124856590	2980	2980	2980	2980	0
166	20240328	171100	124856590	2980	2980	2980	2980	0
167	20240328	171000	124856590	2980	2980	2980	2980	0
168	20240328	170900	124856590	2980	2980	2980	2980	0
169	20240328	170800	124856590	2980	2980	2980	2980	0
170	20240328	170700	124856590	2980	2980	2980	2980	0
171	20240328	170600	124856590	2980	2980	2980	2980	0
172	20240328	170500	124856590	2980	2980	2980	2980	0
173	20240328	170400	124856590	2980	2980	2980	2980	0
174	20240328	170300	124856590	2980	2980	2980	2980	0
175	20240328	170200	124856590	2980	2980	2980	2980	0
176	20240328	170100	124856590	2980	2980	2980	2980	0
177	20240328	170000	124856590	2980	2980	2980	2980	0
178	20240328	165900	124856590	2980	2980	2980	2980	0
179	20240328	165800	124856590	2980	2980	2980	2980	0
180	20240328	165700	124856590	2980	2980	2980	2980	0
181	20240328	165600	124856590	2980	2980	2980	2980	0
182	20240328	165500	124856590	2980	2980	2980	2980	515
183	20240328	165400	124856590	2980	2980	2980	2980	0
184	20240328	165300	124856590	2980	2980	2980	2980	0
185	20240328	165200	124856590	2980	2980	2980	2980	0
186	20240328	165100	124856590	2980	2980	2980	2980	0
187	20240328	165000	124856590	2980	2980	2980	2980	0
188	20240328	164900	124856590	2980	2980	2980	2980	0
189	20240328	164800	124856590	2980	2980	2980	2980	0
190	20240328	164700	124856590	2980	2980	2980	2980	0
191	20240328	164600	124856590	2980	2980	2980	2980	0
192	20240328	164500	124856590	2980	2980	2980	2980	0
193	20240328	164400	124856590	2980	2980	2980	2980	0
194	20240328	164300	124856590	2980	2980	2980	2980	0
195	20240328	164200	124856590	2980	2980	2980	2980	0
196	20240328	164100	124856590	2980	2980	2980	2980	0
197	20240328	164000	124856590	2980	2980	2980	2980	0
198	20240328	163900	124856590	2980	2980	2980	2980	0
199	20240328	163800	124856590	2980	2980	2980	2980	0
200	20240328	163700	124856590	2980	2980	2980	2980	0
201	20240328	163600	124856590	2980	2980	2980	2980	0
202	20240328	163500	124856590	2980	2980	2980	2980	0
203	20240328	163400	124856590	2980	2980	2980	2980	0
204	20240328	163300	124856590	2980	2980	2980	2980	0
205	20240328	163200	124856590	2980	2980	2980	2980	0
206	20240328	163100	124856590	2980	2980	2980	2980	0
207	20240328	163000	124856590	2980	2980	2980	2980	0
208	20240328	162900	124856590	2980	2980	2980	2980	0
209	20240328	162800	124856590	2980	2980	2980	2980	0
210	20240328	162700	124856590	2980	2980	2980	2980	0
211	20240328	162600	124856590	2980	2980	2980	2980	0
212	20240328	162500	124856590	2980	2980	2980	2980	515
213	20240328	162400	124856590	2980	2980	2980	2980	0
214	20240328	162300	124856590	2980	2980	2980	2980	0
215	20240328	162200	124856590	2980	2980	2980	2980	0
216	20240328	162100	124856590	2980	2980	2980	2980	0
217	20240328	162000	124856590	2980	2980	2980	2980	0
218	20240328	161900	124856590	2980	2980	2980	2980	0
219	20240328	161800	124856590	2980	2980	2980	2980	0
220	20240328	161700	124856590	2980	2980	2980	2980	0
221	20240328	161600	124856590	2980	2980	2980	2980	0
222	20240328	161500	124856590	2980	2980	2980	2980	0
223	20240328	161400	124856590	2980	2980	2980	2980	0
224	20240328	161300	124856590	2980	2980	2980	2980	0
225	20240328	161200	124856590	2980	2980	2980	2980	0
226	20240328	161100	124856590	2980	2980	2980	2980	0
227	20240328	161000	124856590	2980	2980	2980	2980	0
228	20240328	160900	124856590	2980	2980	2980	2980	0
229	20240328	160800	124856590	2980	2980	2980	2980	0
230	20240328	160700	124856590	2980	2980	2980	2980	0
231	20240328	160600	124856590	2980	2980	2980	2980	0
232	20240328	160500	124856590	2980	2980	2980	2980	0
233	20240328	160400	124856590	2980	2980	2980	2980	0
234	20240328	160300	124856590	2980	2980	2980	2980	0
235	20240328	160200	124856590	2980	2980	2980	2980	0
236	20240328	160100	124856590	2980	2980	2980	2980	0
237	20240328	160000	124856590	2980	2980	2980	2980	0
238	20240328	155900	124856590	2980	2980	2980	2980	0
239	20240328	155800	124856590	2980	2980	2980	2980	0
240	20240328	155700	124856590	2980	2980	2980	2980	0
241	20240328	155600	124856590	2980	2980	2980	2980	0
242	20240328	155500	124856590	2980	2980	2980	2980	515
243	20240328	155400	124856590	2980	2980	2980	2980	0
244	20240328	155300	124856590	2980	2980	2980	2980	0
245	20240328	155200	124856590	2980	2980	2980	2980	0
246	20240328	155100	124856590	2980	2980	2980	2980	0
247	20240328	155000	124856590	2980	2980	2980	2980	0
248	20240328	154900	124856590	2980	2980	2980	2980	0
249	20240328	154800	124856590	2980	2980	2980	2980	0
250	20240328	154700	124856590	2980	2980	2980	2980	0
251	20240328	154600	124856590	2980	2980	2980	2980	0
252	20240328	154500	124856590	2980	2980	2980	2980	0
253	20240328	154400	124856590	2980	2980	2980	2980	0
254	20240328	154300	124856590	2980	2980	2980	2980	0
255	20240328	154200	124856590	2980	2980	2980	2980	0
256	20240328	154100	124856590	2980	2980	2980	2980	0
257	20240328	154000	124856590	2980	2980	2980	2980	0
258	20240328	153900	124856590	2980	2980	2980	2980	0
259	20240328	153800	124856590	2980	2980	2980	2980	0
260	20240328	153700	124856590	2980	2980	2980	2980	0
261	20240328	153600	124856590	2980	2980	2980	2980	0
262	20240328	153500	124856590	2980	2980	2980	2980	0
263	20240328	153400	124856590	2980	2980	2980	2980	0
264	20240328	153300	124856590	2980	2980	2980	2980	0
265	20240328	153200	124856590	2980	2980	2980	2980	0
266	20240328	153100	124856590	2980	2980	2980	2980	0
267	20240328	153000	124856590	2980	2980	2980	2980	515
268	20240328	152900	123321890	2980	2980	2980	2980	0
269	20240328	152800	123321890	2980	2980	2980	2980	0
270	20240328	152700	123321890	2980	2980	2980	2980	0
271	20240328	152600	123321890	2980	2980	2980	2980	0
272	20240328	152500	123321890	2980	2980	2980	2980	0
273	20240328	152400	123321890	2980	2980	2980	2980	0
274	20240328	152300	123321890	2980	2980	2980	2980	0
275	20240328	152200	123321890	2980	2980	2980	2980	0
276	20240328	152100	123321890	2980	2980	2980	2980	0
277	20240328	152000	123321890	2980	2980	2980	2980	0
278	20240328	151900	123321890	2980	2965	2980	2965	225
279	20240328	151800	122652560	2955	2975	2980	2955	3
280	20240328	151700	122643650	2950	2940	2990	2940	1082
281	20240328	151600	119427485	2970	2960	2970	2960	386
282	20240328	151500	118283905	2960	2940	2960	2940	16
283	20240328	151400	118236565	2965	2965	2965	2965	0
284	20240328	151300	118236565	2965	2965	2965	2965	2
285	20240328	151200	118230635	2970	2990	2990	2905	4860
286	20240328	151100	103987340	2970	2990	2990	2970	11
287	20240328	151000	103954470	2990	2990	2990	2990	4
288	20240328	150900	103942510	2990	2990	2990	2990	0
289	20240328	150800	103942510	2990	2990	2990	2990	0
290	20240328	150700	103942510	2990	2990	2990	2990	0
291	20240328	150600	103942510	2990	2990	2990	2990	1
292	20240328	150500	103939520	2960	2975	2975	2960	230
293	20240328	150400	103257135	2990	2975	2990	2975	21
294	20240328	150300	103194645	3000	3000	3000	3000	0
295	20240328	150200	103194645	3000	3000	3000	3000	0
296	20240328	150100	103194645	3000	2995	3000	2995	3000
297	20240328	150000	94209635	2995	2995	2995	2995	0
298	20240328	145900	94209635	2995	2995	2995	2995	0
299	20240328	145800	94209635	2995	2995	2995	2995	0
300	20240328	145700	94209635	2995	2995	2995	2995	0
301	20240328	145600	94209635	2995	2995	2995	2995	0
302	20240328	145500	94209635	2995	2995	2995	2995	0
303	20240328	145400	94209635	2995	2995	2995	2995	0
304	20240328	145300	94209635	2995	2995	2995	2995	0
305	20240328	145200	94209635	2995	2995	2995	2995	0
306	20240328	145100	94209635	2995	2995	2995	2995	0
307	20240328	145000	94209635	2995	2995	2995	2995	0
308	20240328	144900	94209635	2995	2995	2995	2995	0
309	20240328	144800	94209635	2995	2995	2995	2995	0
310	20240328	144700	94209635	2995	2995	2995	2995	0
311	20240328	144600	94209635	2995	2995	2995	2995	0
312	20240328	144500	94209635	2995	2995	2995	2995	0
313	20240328	144400	94209635	2995	2995	2995	2995	1
314	20240328	144300	94206640	2990	2990	2990	2990	0
315	20240328	144200	94206640	2990	2990	2990	2990	0
316	20240328	144100	94206640	2990	2990	2990	2990	0
317	20240328	144000	94206640	2990	2960	2990	2960	7193
318	20240328	143900	72708570	2990	2990	2990	2990	333
319	20240328	143800	71712900	2995	2995	2995	2995	1
320	20240328	143700	71709905	2970	3000	3000	2970	1071
321	20240328	143600	68517225	3000	3000	3000	3000	0
322	20240328	143500	68517225	3000	3000	3000	3000	0
323	20240328	143400	68517225	3000	3000	3000	3000	0
324	20240328	143300	68517225	3000	3000	3000	3000	0
325	20240328	143200	68517225	3000	3000	3000	3000	1608
326	20240328	143100	63693225	3000	3000	3000	3000	0
327	20240328	143000	63693225	3000	3000	3000	3000	0
328	20240328	142900	63693225	3000	3000	3000	3000	0
329	20240328	142800	63693225	3000	3000	3000	3000	0
330	20240328	142700	63693225	3000	3000	3000	3000	0
331	20240328	142600	63693225	3000	2970	3000	2970	8
332	20240328	142500	63669335	2970	2970	2970	2970	0
333	20240328	142400	63669335	2970	2970	2970	2970	0
334	20240328	142300	63669335	2970	2970	2970	2970	0
335	20240328	142200	63669335	2970	2970	2970	2970	1
336	20240328	142100	63666365	3000	3000	3000	3000	0
337	20240328	142000	63666365	3000	3000	3000	3000	0
338	20240328	141900	63666365	3000	3000	3000	3000	0
339	20240328	141800	63666365	3000	3000	3000	3000	0
340	20240328	141700	63666365	3000	3000	3000	3000	0
341	20240328	141600	63666365	3000	3000	3000	3000	0
342	20240328	141500	63666365	3000	3000	3000	3000	0
343	20240328	141400	63666365	3000	3000	3000	3000	0
344	20240328	141300	63666365	3000	3000	3000	3000	0
345	20240328	141200	63666365	3000	3000	3000	3000	0
346	20240328	141100	63666365	3000	3000	3000	3000	0
347	20240328	141000	63666365	3000	3000	3000	3000	1
348	20240328	140900	63663365	3000	3000	3000	3000	1
349	20240328	140800	63660365	3000	3000	3000	3000	0
350	20240328	140700	63660365	3000	3000	3000	3000	0
351	20240328	140600	63660365	3000	3000	3000	3000	1
352	20240328	140500	63657365	3000	3000	3000	3000	0
353	20240328	140400	63657365	3000	3000	3000	3000	0
354	20240328	140300	63657365	3000	3000	3000	3000	0
355	20240328	140200	63657365	3000	3000	3000	3000	0
356	20240328	140100	63657365	3000	2975	3000	2975	7200
357	20240328	140000	42094285	2975	2975	2975	2975	0
358	20240328	135900	42094285	2975	2975	2975	2975	0
359	20240328	135800	42094285	2975	2975	2975	2975	0
360	20240328	135700	42094285	2975	2975	2975	2975	0
361	20240328	135600	42094285	2975	2975	2975	2975	0
362	20240328	135500	42094285	2975	2975	2975	2975	1
363	20240328	135400	42091310	2935	2935	2935	2935	0
364	20240328	135300	42091310	2935	2935	2935	2935	0
365	20240328	135200	42091310	2935	2935	2935	2935	0
366	20240328	135100	42091310	2935	2935	2935	2935	0
367	20240328	135000	42091310	2935	2935	2935	2935	0
368	20240328	134900	42091310	2935	2935	2935	2935	0
369	20240328	134800	42091310	2935	2935	2935	2935	0
370	20240328	134700	42091310	2935	2935	2935	2935	0
371	20240328	134600	42091310	2935	2935	2935	2935	0
372	20240328	134500	42091310	2935	2940	2940	2935	1500
373	20240328	134400	37683805	2955	2955	2955	2955	0
374	20240328	134300	37683805	2955	2955	2955	2955	0
375	20240328	134200	37683805	2955	2955	2955	2955	0
376	20240328	134100	37683805	2955	2955	2955	2955	0
377	20240328	134000	37683805	2955	2955	2955	2955	0
378	20240328	133900	37683805	2955	2955	2955	2955	0
379	20240328	133800	37683805	2955	2955	2955	2955	0
380	20240328	133700	37683805	2955	2955	2955	2955	0
381	20240328	133600	37683805	2955	2955	2955	2955	0
382	20240328	133500	37683805	2955	2955	2955	2955	254
383	20240328	133400	36933235	2960	2960	2960	2960	246
384	20240328	133300	36205075	3000	3000	3000	3000	0
385	20240328	133200	36205075	3000	3000	3000	3000	0
386	20240328	133100	36205075	3000	3000	3000	3000	0
387	20240328	133000	36205075	3000	3000	3000	3000	0
388	20240328	132900	36205075	3000	3000	3000	3000	0
389	20240328	132800	36205075	3000	3000	3000	3000	0
390	20240328	132700	36205075	3000	3000	3000	3000	0
391	20240328	132600	36205075	3000	3000	3000	3000	0
392	20240328	132500	36205075	3000	2995	3000	2995	976
393	20240328	132400	33281625	2965	2965	2965	2965	0
394	20240328	132300	33281625	2965	2965	2965	2965	0
395	20240328	132200	33281625	2965	2965	2965	2965	0
396	20240328	132100	33281625	2965	2965	2965	2965	0
397	20240328	132000	33281625	2965	2965	2965	2965	0
398	20240328	131900	33281625	2965	2965	2965	2965	0
399	20240328	131800	33281625	2965	2965	2965	2965	0
400	20240328	131700	33281625	2965	2965	2965	2965	0
401	20240328	131600	33281625	2965	2965	2965	2965	0
402	20240328	131500	33281625	2965	2965	2965	2965	0
403	20240328	131400	33281625	2965	2970	2970	2965	52
404	20240328	131300	33127435	2975	2980	2980	2975	6
405	20240328	131200	33109565	2985	2985	2985	2985	0
406	20240328	131100	33109565	2985	2985	2985	2985	0
407	20240328	131000	33109565	2985	2990	2990	2985	497
408	20240328	130900	31626015	2985	2985	2985	2985	0
409	20240328	130800	31626015	2985	2985	2985	2985	0
410	20240328	130700	31626015	2985	2985	2985	2985	0
411	20240328	130600	31626015	2985	2985	2985	2985	0
412	20240328	130500	31626015	2985	2985	2985	2985	0
413	20240328	130400	31626015	2985	2985	2985	2985	0
414	20240328	130300	31626015	2985	2985	2985	2985	0
415	20240328	130200	31626015	2985	2985	2985	2985	0
416	20240328	130100	31626015	2985	2985	2985	2985	10
417	20240328	130000	31596165	2995	2990	2995	2990	200
418	20240328	125900	30997470	2995	2995	2995	2995	0
419	20240328	125800	30997470	2995	2995	2995	2995	0
420	20240328	125700	30997470	2995	2995	2995	2995	0
421	20240328	125600	30997470	2995	2995	2995	2995	0
422	20240328	125500	30997470	2995	2995	2995	2995	0
423	20240328	125400	30997470	2995	2995	2995	2995	0
424	20240328	125300	30997470	2995	2995	2995	2995	100
425	20240328	125200	30697970	2995	2995	2995	2995	36
426	20240328	125100	30590150	2995	2995	2995	2995	0
427	20240328	125000	30590150	2995	2995	2995	2995	0
428	20240328	124900	30590150	2995	2995	2995	2995	0
429	20240328	124800	30590150	2995	2995	2995	2995	10
430	20240328	124700	30560200	2995	2995	2995	2995	0
431	20240328	124600	30560200	2995	2995	2995	2995	0
432	20240328	124500	30560200	2995	2995	2995	2995	0
433	20240328	124400	30560200	2995	2995	2995	2995	0
434	20240328	124300	30560200	2995	2995	2995	2995	0
435	20240328	124200	30560200	2995	2995	2995	2995	0
436	20240328	124100	30560200	2995	2995	2995	2995	0
437	20240328	124000	30560200	2995	2995	2995	2995	0
438	20240328	123900	30560200	2995	2995	2995	2995	2
439	20240328	123800	30554210	3000	3000	3000	3000	0
440	20240328	123700	30554210	3000	3000	3000	3000	0
441	20240328	123600	30554210	3000	3000	3000	3000	0
442	20240328	123500	30554210	3000	3000	3000	3000	0
443	20240328	123400	30554210	3000	3000	3000	3000	0
444	20240328	123300	30554210	3000	3000	3000	3000	0
445	20240328	123200	30554210	3000	2995	3000	2995	700
446	20240328	123100	28454215	3000	3000	3000	3000	0
447	20240328	123000	28454215	3000	3000	3000	3000	0
448	20240328	122900	28454215	3000	3000	3000	3000	0
449	20240328	122800	28454215	3000	3000	3000	3000	0
450	20240328	122700	28454215	3000	3000	3000	3000	0
451	20240328	122600	28454215	3000	3000	3000	3000	0
452	20240328	122500	28454215	3000	3000	3000	3000	100
453	20240328	122400	28154215	3000	3000	3000	3000	0
454	20240328	122300	28154215	3000	3000	3000	3000	0
455	20240328	122200	28154215	3000	3000	3000	3000	0
456	20240328	122100	28154215	3000	3000	3000	3000	0
457	20240328	122000	28154215	3000	3000	3000	3000	0
458	20240328	121900	28154215	3000	3000	3000	3000	0
459	20240328	121800	28154215	3000	3000	3000	3000	0
460	20240328	121700	28154215	3000	3000	3000	3000	0
461	20240328	121600	28154215	3000	3000	3000	3000	0
462	20240328	121500	28154215	3000	3000	3000	3000	0
463	20240328	121400	28154215	3000	3000	3000	3000	0
464	20240328	121300	28154215	3000	3000	3000	3000	1
465	20240328	121200	28151215	2980	2980	2980	2980	0
466	20240328	121100	28151215	2980	2980	2980	2980	0
467	20240328	121000	28151215	2980	2980	2980	2980	2
468	20240328	120900	28145255	3000	3000	3000	3000	0
469	20240328	120800	28145255	3000	3000	3000	3000	0
470	20240328	120700	28145255	3000	3000	3000	3000	0
471	20240328	120600	28145255	3000	3000	3000	3000	0
472	20240328	120500	28145255	3000	3000	3000	3000	0
473	20240328	120400	28145255	3000	2995	3000	2995	10
474	20240328	120300	28115290	2995	2995	2995	2995	0
475	20240328	120200	28115290	2995	2990	2995	2990	130
476	20240328	120100	27726445	2990	2990	2990	2990	0
477	20240328	120000	27726445	2990	2990	2990	2990	0
478	20240328	115900	27726445	2990	2990	2990	2990	0
479	20240328	115800	27726445	2990	2990	2990	2990	0
480	20240328	115700	27726445	2990	2990	2990	2990	0
481	20240328	115600	27726445	2990	2990	2990	2990	0
482	20240328	115500	27726445	2990	2990	2990	2990	0
483	20240328	115400	27726445	2990	2990	2990	2990	0
484	20240328	115300	27726445	2990	2990	2990	2990	0
485	20240328	115200	27726445	2990	2990	2990	2990	0
486	20240328	115100	27726445	2990	2990	2990	2990	0
487	20240328	115000	27726445	2990	2990	2990	2990	0
488	20240328	114900	27726445	2990	2990	2990	2990	0
489	20240328	114800	27726445	2990	2990	2990	2990	0
490	20240328	114700	27726445	2990	2990	2990	2990	0
491	20240328	114600	27726445	2990	2990	2990	2990	0
492	20240328	114500	27726445	2990	2990	2990	2990	0
493	20240328	114400	27726445	2990	2990	2990	2990	0
494	20240328	114300	27726445	2990	2990	2990	2990	0
495	20240328	114200	27726445	2990	2990	2990	2990	0
496	20240328	114100	27726445	2990	2990	2990	2990	1
497	20240328	114000	27723455	2980	2980	2980	2980	0
498	20240328	113900	27723455	2980	2980	2980	2980	0
499	20240328	113800	27723455	2980	2980	2980	2980	0
500	20240328	113700	27723455	2980	2980	2980	2980	1
501	20240328	113600	27720475	2990	2990	2990	2990	0
502	20240328	113500	27720475	2990	2990	2990	2990	0
503	20240328	113400	27720475	2990	2990	2990	2990	0
504	20240328	113300	27720475	2990	2990	2990	2990	0
505	20240328	113200	27720475	2990	2990	2990	2990	0
506	20240328	113100	27720475	2990	2990	2990	2990	0
507	20240328	113000	27720475	2990	2990	2990	2990	0
508	20240328	112900	27720475	2990	2990	2990	2990	1
509	20240328	112800	27717485	2990	2995	2995	2990	6
510	20240328	112700	27699535	3000	3000	3000	3000	0
511	20240328	112600	27699535	3000	3000	3000	3000	0
512	20240328	112500	27699535	3000	3000	3000	3000	0
513	20240328	112400	27699535	3000	3000	3000	3000	0
514	20240328	112300	27699535	3000	3000	3000	3000	0
515	20240328	112200	27699535	3000	3000	3000	3000	2
516	20240328	112100	27693535	3000	3000	3000	3000	0
517	20240328	112000	27693535	3000	3000	3000	3000	1
518	20240328	111900	27690535	3000	3000	3000	3000	0
519	20240328	111800	27690535	3000	3000	3000	3000	0
520	20240328	111700	27690535	3000	3000	3000	3000	0
521	20240328	111600	27690535	3000	3000	3000	3000	0
522	20240328	111500	27690535	3000	3000	3000	3000	0
523	20240328	111400	27690535	3000	3000	3000	3000	0
524	20240328	111300	27690535	3000	3000	3000	3000	0
525	20240328	111200	27690535	3000	3000	3000	3000	0
526	20240328	111100	27690535	3000	3000	3000	3000	0
527	20240328	111000	27690535	3000	3000	3000	3000	0
528	20240328	110900	27690535	3000	3000	3000	3000	0
529	20240328	110800	27690535	3000	3000	3000	3000	0
530	20240328	110700	27690535	3000	3000	3000	3000	0
531	20240328	110600	27690535	3000	3000	3000	3000	0
532	20240328	110500	27690535	3000	3000	3000	3000	0
533	20240328	110400	27690535	3000	3000	3000	3000	0
534	20240328	110300	27690535	3000	3000	3000	3000	0
535	20240328	110200	27690535	3000	3000	3000	3000	0
536	20240328	110100	27690535	3000	3000	3000	3000	0
537	20240328	110000	27690535	3000	3000	3000	3000	0
538	20240328	105900	27690535	3000	3000	3000	3000	0
539	20240328	105800	27690535	3000	3000	3000	3000	0
540	20240328	105700	27690535	3000	3000	3000	3000	0
541	20240328	105600	27690535	3000	3000	3000	3000	0
542	20240328	105500	27690535	3000	3000	3000	3000	0
543	20240328	105400	27690535	3000	3000	3000	3000	0
544	20240328	105300	27690535	3000	3000	3000	3000	0
545	20240328	105200	27690535	3000	2980	3000	2980	88
546	20240328	105100	27428105	2990	2990	2990	2990	0
547	20240328	105000	27428105	2990	2990	2990	2990	0
548	20240328	104900	27428105	2990	2990	2990	2990	0
549	20240328	104800	27428105	2990	2990	2990	2990	0
550	20240328	104700	27428105	2990	2990	2990	2990	0
551	20240328	104600	27428105	2990	2990	2990	2990	0
552	20240328	104500	27428105	2990	2990	2990	2990	0
553	20240328	104400	27428105	2990	2990	2990	2990	0
554	20240328	104300	27428105	2990	2990	2990	2990	0
555	20240328	104200	27428105	2990	2990	2990	2990	0
556	20240328	104100	27428105	2990	2990	2990	2990	0
557	20240328	104000	27428105	2990	2990	2990	2990	0
558	20240328	103900	27428105	2990	2990	2990	2990	0
559	20240328	103800	27428105	2990	2990	2990	2990	0
560	20240328	103700	27428105	2990	2990	2990	2990	0
561	20240328	103600	27428105	2990	2990	2990	2990	0
562	20240328	103500	27428105	2990	2990	2990	2990	0
563	20240328	103400	27428105	2990	2990	2990	2990	0
564	20240328	103300	27428105	2990	2990	2990	2990	1
565	20240328	103200	27425115	2970	2975	2975	2970	68
566	20240328	103100	27223110	2975	2980	2980	2975	40
567	20240328	103000	27104090	2990	2975	2990	2975	186
568	20240328	102900	26550565	2975	2975	2975	2975	0
569	20240328	102800	26550565	2975	2975	2975	2975	0
570	20240328	102700	26550565	2975	2975	2975	2975	0
571	20240328	102600	26550565	2975	2975	2975	2975	0
572	20240328	102500	26550565	2975	2975	2975	2975	0
573	20240328	102400	26550565	2975	2975	2975	2975	1
574	20240328	102300	26547590	2970	2970	2970	2970	435
575	20240328	102200	25255640	2970	2970	2970	2970	0
576	20240328	102100	25255640	2970	2970	2970	2970	0
577	20240328	102000	25255640	2970	2950	2970	2950	210
578	20240328	101900	24634725	2950	2950	2950	2950	0
579	20240328	101800	24634725	2950	2950	2950	2950	1
580	20240328	101700	24631775	2950	2950	2950	2950	0
581	20240328	101600	24631775	2950	2950	2950	2950	0
582	20240328	101500	24631775	2950	2950	2950	2950	0
583	20240328	101400	24631775	2950	2950	2950	2950	0
584	20240328	101300	24631775	2950	2950	2950	2950	0
585	20240328	101200	24631775	2950	2950	2950	2950	0
586	20240328	101100	24631775	2950	2950	2950	2950	0
587	20240328	101000	24631775	2950	2950	2950	2950	0
588	20240328	100900	24631775	2950	2950	2950	2950	0
589	20240328	100800	24631775	2950	2950	2950	2950	0
590	20240328	100700	24631775	2950	2950	2950	2950	0
591	20240328	100600	24631775	2950	2950	2950	2950	0
592	20240328	100500	24631775	2950	2950	2950	2950	0
593	20240328	100400	24631775	2950	2950	2950	2950	0
594	20240328	100300	24631775	2950	2950	2950	2950	1
595	20240328	100200	24628825	2950	2950	2950	2950	0
596	20240328	100100	24628825	2950	2950	2950	2950	0
597	20240328	100000	24628825	2950	2950	2950	2950	0
598	20240328	095900	24628825	2950	2950	2950	2950	0
599	20240328	095800	24628825	2950	2950	2950	2950	0
600	20240328	095700	24628825	2950	2950	2950	2950	0
601	20240328	095600	24628825	2950	2950	2950	2950	0
602	20240328	095500	24628825	2950	2950	2950	2950	1
603	20240328	095400	24625875	2950	2950	2950	2950	1
604	20240328	095300	24622925	2920	2920	2920	2920	0
605	20240328	095200	24622925	2920	2920	2920	2920	0
606	20240328	095100	24622925	2920	2920	2920	2920	56
607	20240328	095000	24459405	2920	2925	2925	2920	75
608	20240328	094900	24240200	2955	2950	2955	2950	2
609	20240328	094800	24234295	2925	2925	2925	2925	0
610	20240328	094700	24234295	2925	2925	2925	2925	0
611	20240328	094600	24234295	2925	2925	2925	2925	0
612	20240328	094500	24234295	2925	2925	2925	2925	0
613	20240328	094400	24234295	2925	2925	2925	2925	0
614	20240328	094300	24234295	2925	2925	2925	2925	0
615	20240328	094200	24234295	2925	2925	2925	2925	0
616	20240328	094100	24234295	2925	2925	2925	2925	0
617	20240328	094000	24234295	2925	2925	2925	2925	0
618	20240328	093900	24234295	2925	2925	2925	2925	0
619	20240328	093800	24234295	2925	2925	2925	2925	0
620	20240328	093700	24234295	2925	2925	2925	2925	0
621	20240328	093600	24234295	2925	2925	2925	2925	0
622	20240328	093500	24234295	2925	2925	2925	2925	0
623	20240328	093400	24234295	2925	2925	2925	2925	0
624	20240328	093300	24234295	2925	2950	2955	2925	3
625	20240328	093200	24225465	2955	2955	2955	2955	0
626	20240328	093100	24225465	2955	2955	2955	2955	2
627	20240328	093000	24219555	2965	2950	2965	2950	1163
628	20240328	092900	20777400	2920	2920	2920	2920	0
629	20240328	092800	20777400	2920	2920	2920	2920	25
630	20240328	092700	20704400	2920	2920	2920	2920	0
631	20240328	092600	20704400	2920	2920	2920	2920	0
632	20240328	092500	20704400	2920	2920	2920	2920	1
633	20240328	092400	20701480	2965	2930	2965	2930	150
634	20240328	092300	20258480	2930	2950	2950	2910	653
635	20240328	092200	18351685	2980	2980	2980	2980	0
636	20240328	092100	18351685	2980	2925	2980	2925	4
637	20240328	092000	18339820	2900	2975	2975	2900	3817
638	20240328	091900	7179895	3025	3025	3025	3025	0
639	20240328	091800	7179895	3025	3025	3025	3025	0
640	20240328	091700	7179895	3025	3025	3025	3025	0
641	20240328	091600	7179895	3025	3025	3025	3025	0
642	20240328	091500	7179895	3025	3025	3025	3025	0
643	20240328	091400	7179895	3025	3025	3025	3025	0
644	20240328	091300	7179895	3025	3025	3025	3025	0
645	20240328	091200	7179895	3025	3025	3025	3025	0
646	20240328	091100	7179895	3025	3000	3025	3000	100
647	20240328	091000	6877870	3000	3000	3000	3000	0
648	20240328	090900	6877870	3000	3000	3000	3000	1
649	20240328	090800	6874870	3000	3000	3000	3000	0
650	20240328	090700	6874870	3000	3000	3000	3000	0
651	20240328	090600	6874870	3000	3000	3000	3000	400
652	20240328	090500	5674870	3030	3030	3030	3030	0
653	20240328	090400	5674870	3030	3030	3030	3030	0
654	20240328	090300	5674870	3030	3030	3030	3030	58
655	20240328	090200	5499130	3040	3040	3040	3040	2
656	20240328	090100	5493050	3050	3050	3050	3050	0
657	20240328	090000	5493050	3050	3050	3050	3050	1801