KissMeData/303360/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	202800	102392790	2940	2940	2940	2940	1487
3	20240327	202700	102392790	2940	2940	2940	2940	0
4	20240327	202600	102392790	2940	2940	2940	2940	0
5	20240327	202500	102392790	2940	2940	2940	2940	0
6	20240327	202400	102392790	2940	2940	2940	2940	0
7	20240327	202300	102392790	2940	2940	2940	2940	0
8	20240327	202200	102392790	2940	2940	2940	2940	0
9	20240327	202100	102392790	2940	2940	2940	2940	0
10	20240327	202000	102392790	2940	2940	2940	2940	0
11	20240327	201900	102392790	2940	2940	2940	2940	0
12	20240327	201800	102392790	2940	2940	2940	2940	0
13	20240327	201700	102392790	2940	2940	2940	2940	0
14	20240327	201600	102392790	2940	2940	2940	2940	0
15	20240327	201500	102392790	2940	2940	2940	2940	0
16	20240327	201400	102392790	2940	2940	2940	2940	0
17	20240327	201300	102392790	2940	2940	2940	2940	0
18	20240327	201200	102392790	2940	2940	2940	2940	0
19	20240327	201100	102392790	2940	2940	2940	2940	0
20	20240327	201000	102392790	2940	2940	2940	2940	0
21	20240327	200900	102392790	2940	2940	2940	2940	0
22	20240327	200800	102392790	2940	2940	2940	2940	0
23	20240327	200700	102392790	2940	2940	2940	2940	0
24	20240327	200600	102392790	2940	2940	2940	2940	0
25	20240327	200500	102392790	2940	2940	2940	2940	0
26	20240327	200400	102392790	2940	2940	2940	2940	0
27	20240327	200300	102392790	2940	2940	2940	2940	0
28	20240327	200200	102392790	2940	2940	2940	2940	0
29	20240327	200100	102392790	2940	2940	2940	2940	0
30	20240327	200000	102392790	2940	2940	2940	2940	0
31	20240327	195900	102392790	2940	2940	2940	2940	0
32	20240327	195800	102392790	2940	2940	2940	2940	1487
33	20240327	195700	102392790	2940	2940	2940	2940	0
34	20240327	195600	102392790	2940	2940	2940	2940	0
35	20240327	195500	102392790	2940	2940	2940	2940	0
36	20240327	195400	102392790	2940	2940	2940	2940	0
37	20240327	195300	102392790	2940	2940	2940	2940	0
38	20240327	195200	102392790	2940	2940	2940	2940	0
39	20240327	195100	102392790	2940	2940	2940	2940	0
40	20240327	195000	102392790	2940	2940	2940	2940	0
41	20240327	194900	102392790	2940	2940	2940	2940	0
42	20240327	194800	102392790	2940	2940	2940	2940	0
43	20240327	194700	102392790	2940	2940	2940	2940	0
44	20240327	194600	102392790	2940	2940	2940	2940	0
45	20240327	194500	102392790	2940	2940	2940	2940	0
46	20240327	194400	102392790	2940	2940	2940	2940	0
47	20240327	194300	102392790	2940	2940	2940	2940	0
48	20240327	194200	102392790	2940	2940	2940	2940	0
49	20240327	194100	102392790	2940	2940	2940	2940	0
50	20240327	194000	102392790	2940	2940	2940	2940	0
51	20240327	193900	102392790	2940	2940	2940	2940	0
52	20240327	193800	102392790	2940	2940	2940	2940	0
53	20240327	193700	102392790	2940	2940	2940	2940	0
54	20240327	193600	102392790	2940	2940	2940	2940	0
55	20240327	193500	102392790	2940	2940	2940	2940	0
56	20240327	193400	102392790	2940	2940	2940	2940	0
57	20240327	193300	102392790	2940	2940	2940	2940	0
58	20240327	193200	102392790	2940	2940	2940	2940	0
59	20240327	193100	102392790	2940	2940	2940	2940	0
60	20240327	193000	102392790	2940	2940	2940	2940	0
61	20240327	192900	102392790	2940	2940	2940	2940	0
62	20240327	192800	102392790	2940	2940	2940	2940	1487
63	20240327	192700	102392790	2940	2940	2940	2940	0
64	20240327	192600	102392790	2940	2940	2940	2940	0
65	20240327	192500	102392790	2940	2940	2940	2940	0
66	20240327	192400	102392790	2940	2940	2940	2940	0
67	20240327	192300	102392790	2940	2940	2940	2940	0
68	20240327	192200	102392790	2940	2940	2940	2940	0
69	20240327	192100	102392790	2940	2940	2940	2940	0
70	20240327	192000	102392790	2940	2940	2940	2940	0
71	20240327	191900	102392790	2940	2940	2940	2940	0
72	20240327	191800	102392790	2940	2940	2940	2940	0
73	20240327	191700	102392790	2940	2940	2940	2940	0
74	20240327	191600	102392790	2940	2940	2940	2940	0
75	20240327	191500	102392790	2940	2940	2940	2940	0
76	20240327	191400	102392790	2940	2940	2940	2940	0
77	20240327	191300	102392790	2940	2940	2940	2940	0
78	20240327	191200	102392790	2940	2940	2940	2940	0
79	20240327	191100	102392790	2940	2940	2940	2940	0
80	20240327	191000	102392790	2940	2940	2940	2940	0
81	20240327	190900	102392790	2940	2940	2940	2940	0
82	20240327	190800	102392790	2940	2940	2940	2940	0
83	20240327	190700	102392790	2940	2940	2940	2940	0
84	20240327	190600	102392790	2940	2940	2940	2940	0
85	20240327	190500	102392790	2940	2940	2940	2940	0
86	20240327	190400	102392790	2940	2940	2940	2940	0
87	20240327	190300	102392790	2940	2940	2940	2940	0
88	20240327	190200	102392790	2940	2940	2940	2940	0
89	20240327	190100	102392790	2940	2940	2940	2940	0
90	20240327	190000	102392790	2940	2940	2940	2940	0
91	20240327	185900	102392790	2940	2940	2940	2940	0
92	20240327	185800	102392790	2940	2940	2940	2940	1487
93	20240327	185700	102392790	2940	2940	2940	2940	0
94	20240327	185600	102392790	2940	2940	2940	2940	0
95	20240327	185500	102392790	2940	2940	2940	2940	0
96	20240327	185400	102392790	2940	2940	2940	2940	0
97	20240327	185300	102392790	2940	2940	2940	2940	0
98	20240327	185200	102392790	2940	2940	2940	2940	0
99	20240327	185100	102392790	2940	2940	2940	2940	0
100	20240327	185000	102392790	2940	2940	2940	2940	0
101	20240327	184900	102392790	2940	2940	2940	2940	0
102	20240327	184800	102392790	2940	2940	2940	2940	0
103	20240327	184700	102392790	2940	2940	2940	2940	0
104	20240327	184600	102392790	2940	2940	2940	2940	0
105	20240327	184500	102392790	2940	2940	2940	2940	0
106	20240327	184400	102392790	2940	2940	2940	2940	0
107	20240327	184300	102392790	2940	2940	2940	2940	0
108	20240327	184200	102392790	2940	2940	2940	2940	0
109	20240327	184100	102392790	2940	2940	2940	2940	0
110	20240327	184000	102392790	2940	2940	2940	2940	0
111	20240327	183900	102392790	2940	2940	2940	2940	0
112	20240327	183800	102392790	2940	2940	2940	2940	0
113	20240327	183700	102392790	2940	2940	2940	2940	0
114	20240327	183600	102392790	2940	2940	2940	2940	0
115	20240327	183500	102392790	2940	2940	2940	2940	0
116	20240327	183400	102392790	2940	2940	2940	2940	0
117	20240327	183300	102392790	2940	2940	2940	2940	0
118	20240327	183200	102392790	2940	2940	2940	2940	0
119	20240327	183100	102392790	2940	2940	2940	2940	0
120	20240327	183000	102392790	2940	2940	2940	2940	0
121	20240327	182900	102392790	2940	2940	2940	2940	0
122	20240327	182800	102392790	2940	2940	2940	2940	1487
123	20240327	182700	102392790	2940	2940	2940	2940	0
124	20240327	182600	102392790	2940	2940	2940	2940	0
125	20240327	182500	102392790	2940	2940	2940	2940	0
126	20240327	182400	102392790	2940	2940	2940	2940	0
127	20240327	182300	102392790	2940	2940	2940	2940	0
128	20240327	182200	102392790	2940	2940	2940	2940	0
129	20240327	182100	102392790	2940	2940	2940	2940	0
130	20240327	182000	102392790	2940	2940	2940	2940	0
131	20240327	181900	102392790	2940	2940	2940	2940	0
132	20240327	181800	102392790	2940	2940	2940	2940	0
133	20240327	181700	102392790	2940	2940	2940	2940	0
134	20240327	181600	102392790	2940	2940	2940	2940	0
135	20240327	181500	102392790	2940	2940	2940	2940	0
136	20240327	181400	102392790	2940	2940	2940	2940	0
137	20240327	181300	102392790	2940	2940	2940	2940	0
138	20240327	181200	102392790	2940	2940	2940	2940	0
139	20240327	181100	102392790	2940	2940	2940	2940	0
140	20240327	181000	102392790	2940	2940	2940	2940	0
141	20240327	180900	102392790	2940	2940	2940	2940	0
142	20240327	180800	102392790	2940	2940	2940	2940	0
143	20240327	180700	102392790	2940	2940	2940	2940	0
144	20240327	180600	102392790	2940	2940	2940	2940	0
145	20240327	180500	102392790	2940	2940	2940	2940	0
146	20240327	180400	102392790	2940	2940	2940	2940	0
147	20240327	180300	102392790	2940	2940	2940	2940	0
148	20240327	180200	102392790	2940	2940	2940	2940	0
149	20240327	180100	102392790	2940	2940	2940	2940	0
150	20240327	180000	102392790	2940	2940	2940	2940	0
151	20240327	175900	102392790	2940	2940	2940	2940	0
152	20240327	175800	102392790	2940	2940	2940	2940	1487
153	20240327	175700	102392790	2940	2940	2940	2940	0
154	20240327	175600	102392790	2940	2940	2940	2940	0
155	20240327	175500	102392790	2940	2940	2940	2940	0
156	20240327	175400	102392790	2940	2940	2940	2940	0
157	20240327	175300	102392790	2940	2940	2940	2940	0
158	20240327	175200	102392790	2940	2940	2940	2940	0
159	20240327	175100	102392790	2940	2940	2940	2940	0
160	20240327	175000	102392790	2940	2940	2940	2940	0
161	20240327	174900	102392790	2940	2940	2940	2940	0
162	20240327	174800	102392790	2940	2940	2940	2940	0
163	20240327	174700	102392790	2940	2940	2940	2940	0
164	20240327	174600	102392790	2940	2940	2940	2940	0
165	20240327	174500	102392790	2940	2940	2940	2940	0
166	20240327	174400	102392790	2940	2940	2940	2940	0
167	20240327	174300	102392790	2940	2940	2940	2940	0
168	20240327	174200	102392790	2940	2940	2940	2940	0
169	20240327	174100	102392790	2940	2940	2940	2940	0
170	20240327	174000	102392790	2940	2940	2940	2940	0
171	20240327	173900	102392790	2940	2940	2940	2940	0
172	20240327	173800	102392790	2940	2940	2940	2940	0
173	20240327	173700	102392790	2940	2940	2940	2940	0
174	20240327	173600	102392790	2940	2940	2940	2940	0
175	20240327	173500	102392790	2940	2940	2940	2940	0
176	20240327	173400	102392790	2940	2940	2940	2940	0
177	20240327	173300	102392790	2940	2940	2940	2940	0
178	20240327	173200	102392790	2940	2940	2940	2940	0
179	20240327	173100	102392790	2940	2940	2940	2940	0
180	20240327	173000	102392790	2940	2940	2940	2940	0
181	20240327	172900	102392790	2940	2940	2940	2940	0
182	20240327	172800	102392790	2940	2940	2940	2940	1487
183	20240327	172700	102392790	2940	2940	2940	2940	0
184	20240327	172600	102392790	2940	2940	2940	2940	0
185	20240327	172500	102392790	2940	2940	2940	2940	0
186	20240327	172400	102392790	2940	2940	2940	2940	0
187	20240327	172300	102392790	2940	2940	2940	2940	0
188	20240327	172200	102392790	2940	2940	2940	2940	0
189	20240327	172100	102392790	2940	2940	2940	2940	0
190	20240327	172000	102392790	2940	2940	2940	2940	0
191	20240327	171900	102392790	2940	2940	2940	2940	0
192	20240327	171800	102392790	2940	2940	2940	2940	0
193	20240327	171700	102392790	2940	2940	2940	2940	0
194	20240327	171600	102392790	2940	2940	2940	2940	0
195	20240327	171500	102392790	2940	2940	2940	2940	0
196	20240327	171400	102392790	2940	2940	2940	2940	0
197	20240327	171300	102392790	2940	2940	2940	2940	0
198	20240327	171200	102392790	2940	2940	2940	2940	0
199	20240327	171100	102392790	2940	2940	2940	2940	0
200	20240327	171000	102392790	2940	2940	2940	2940	0
201	20240327	170900	102392790	2940	2940	2940	2940	0
202	20240327	170800	102392790	2940	2940	2940	2940	0
203	20240327	170700	102392790	2940	2940	2940	2940	0
204	20240327	170600	102392790	2940	2940	2940	2940	0
205	20240327	170500	102392790	2940	2940	2940	2940	0
206	20240327	170400	102392790	2940	2940	2940	2940	0
207	20240327	170300	102392790	2940	2940	2940	2940	0
208	20240327	170200	102392790	2940	2940	2940	2940	0
209	20240327	170100	102392790	2940	2940	2940	2940	0
210	20240327	170000	102392790	2940	2940	2940	2940	0
211	20240327	165900	102392790	2940	2940	2940	2940	0
212	20240327	165800	102392790	2940	2940	2940	2940	1487
213	20240327	165700	102392790	2940	2940	2940	2940	0
214	20240327	165600	102392790	2940	2940	2940	2940	0
215	20240327	165500	102392790	2940	2940	2940	2940	0
216	20240327	165400	102392790	2940	2940	2940	2940	0
217	20240327	165300	102392790	2940	2940	2940	2940	0
218	20240327	165200	102392790	2940	2940	2940	2940	0
219	20240327	165100	102392790	2940	2940	2940	2940	0
220	20240327	165000	102392790	2940	2940	2940	2940	0
221	20240327	164900	102392790	2940	2940	2940	2940	0
222	20240327	164800	102392790	2940	2940	2940	2940	0
223	20240327	164700	102392790	2940	2940	2940	2940	0
224	20240327	164600	102392790	2940	2940	2940	2940	0
225	20240327	164500	102392790	2940	2940	2940	2940	0
226	20240327	164400	102392790	2940	2940	2940	2940	0
227	20240327	164300	102392790	2940	2940	2940	2940	0
228	20240327	164200	102392790	2940	2940	2940	2940	0
229	20240327	164100	102392790	2940	2940	2940	2940	0
230	20240327	164000	102392790	2940	2940	2940	2940	0
231	20240327	163900	102392790	2940	2940	2940	2940	0
232	20240327	163800	102392790	2940	2940	2940	2940	0
233	20240327	163700	102392790	2940	2940	2940	2940	0
234	20240327	163600	102392790	2940	2940	2940	2940	0
235	20240327	163500	102392790	2940	2940	2940	2940	0
236	20240327	163400	102392790	2940	2940	2940	2940	0
237	20240327	163300	102392790	2940	2940	2940	2940	0
238	20240327	163200	102392790	2940	2940	2940	2940	0
239	20240327	163100	102392790	2940	2940	2940	2940	0
240	20240327	163000	102392790	2940	2940	2940	2940	0
241	20240327	162900	102392790	2940	2940	2940	2940	0
242	20240327	162800	102392790	2940	2940	2940	2940	1487
243	20240327	162700	102392790	2940	2940	2940	2940	0
244	20240327	162600	102392790	2940	2940	2940	2940	0
245	20240327	162500	102392790	2940	2940	2940	2940	0
246	20240327	162400	102392790	2940	2940	2940	2940	0
247	20240327	162300	102392790	2940	2940	2940	2940	0
248	20240327	162200	102392790	2940	2940	2940	2940	0
249	20240327	162100	102392790	2940	2940	2940	2940	0
250	20240327	162000	102392790	2940	2940	2940	2940	0
251	20240327	161900	102392790	2940	2940	2940	2940	0
252	20240327	161800	102392790	2940	2940	2940	2940	0
253	20240327	161700	102392790	2940	2940	2940	2940	0
254	20240327	161600	102392790	2940	2940	2940	2940	0
255	20240327	161500	102392790	2940	2940	2940	2940	0
256	20240327	161400	102392790	2940	2940	2940	2940	0
257	20240327	161300	102392790	2940	2940	2940	2940	0
258	20240327	161200	102392790	2940	2940	2940	2940	0
259	20240327	161100	102392790	2940	2940	2940	2940	0
260	20240327	161000	102392790	2940	2940	2940	2940	0
261	20240327	160900	102392790	2940	2940	2940	2940	0
262	20240327	160800	102392790	2940	2940	2940	2940	0
263	20240327	160700	102392790	2940	2940	2940	2940	0
264	20240327	160600	102392790	2940	2940	2940	2940	0
265	20240327	160500	102392790	2940	2940	2940	2940	0
266	20240327	160400	102392790	2940	2940	2940	2940	0
267	20240327	160300	102392790	2940	2940	2940	2940	0
268	20240327	160200	102392790	2940	2940	2940	2940	0
269	20240327	160100	102392790	2940	2940	2940	2940	0
270	20240327	160000	102392790	2940	2940	2940	2940	0
271	20240327	155900	102392790	2940	2940	2940	2940	0
272	20240327	155800	102392790	2940	2940	2940	2940	1487
273	20240327	155700	102392790	2940	2940	2940	2940	0
274	20240327	155600	102392790	2940	2940	2940	2940	0
275	20240327	155500	102392790	2940	2940	2940	2940	0
276	20240327	155400	102392790	2940	2940	2940	2940	0
277	20240327	155300	102392790	2940	2940	2940	2940	0
278	20240327	155200	102392790	2940	2940	2940	2940	0
279	20240327	155100	102392790	2940	2940	2940	2940	0
280	20240327	155000	102392790	2940	2940	2940	2940	0
281	20240327	154900	102392790	2940	2940	2940	2940	0
282	20240327	154800	102392790	2940	2940	2940	2940	0
283	20240327	154700	102392790	2940	2940	2940	2940	0
284	20240327	154600	102392790	2940	2940	2940	2940	0
285	20240327	154500	102392790	2940	2940	2940	2940	0
286	20240327	154400	102392790	2940	2940	2940	2940	0
287	20240327	154300	102392790	2940	2940	2940	2940	0
288	20240327	154200	102392790	2940	2940	2940	2940	0
289	20240327	154100	102392790	2940	2940	2940	2940	0
290	20240327	154000	102392790	2940	2940	2940	2940	0
291	20240327	153900	102392790	2940	2940	2940	2940	0
292	20240327	153800	102392790	2940	2940	2940	2940	0
293	20240327	153700	102392790	2940	2940	2940	2940	0
294	20240327	153600	102392790	2940	2940	2940	2940	0
295	20240327	153500	102392790	2940	2940	2940	2940	0
296	20240327	153400	102392790	2940	2940	2940	2940	0
297	20240327	153300	102392790	2940	2940	2940	2940	0
298	20240327	153200	102392790	2940	2940	2940	2940	0
299	20240327	153100	102392790	2940	2940	2940	2940	0
300	20240327	153000	102392790	2940	2940	2940	2940	1487
301	20240327	152900	98021010	2950	2950	2950	2950	0
302	20240327	152800	98021010	2950	2950	2950	2950	0
303	20240327	152700	98021010	2950	2950	2950	2950	0
304	20240327	152600	98021010	2950	2950	2950	2950	0
305	20240327	152500	98021010	2950	2950	2950	2950	0
306	20240327	152400	98021010	2950	2950	2950	2950	0
307	20240327	152300	98021010	2950	2950	2950	2950	0
308	20240327	152200	98021010	2950	2950	2950	2950	0
309	20240327	152100	98021010	2950	2950	2950	2950	0
310	20240327	152000	98021010	2950	2950	2950	2950	0
311	20240327	151900	98021010	2950	2895	2950	2895	1147
312	20240327	151800	94684060	2900	2870	2900	2870	470
313	20240327	151700	93330970	2870	2835	2870	2835	8845
314	20240327	151600	68143995	2835	2830	2835	2830	313
315	20240327	151500	67258200	2830	2830	2830	2830	1
316	20240327	151400	67255370	2825	2825	2830	2825	91
317	20240327	151300	66998290	2830	2825	2830	2825	23
318	20240327	151200	66933290	2825	2825	2830	2825	6
319	20240327	151100	66916335	2825	2825	2825	2825	162
320	20240327	151000	66458685	2830	2825	2830	2825	45
321	20240327	150900	66331515	2830	2830	2830	2830	0
322	20240327	150800	66331515	2830	2830	2830	2830	10
323	20240327	150700	66303215	2825	2830	2830	2825	238
324	20240327	150600	65630715	2835	2825	2835	2825	180
325	20240327	150500	65121665	2830	2830	2830	2830	0
326	20240327	150400	65121665	2830	2830	2830	2830	50
327	20240327	150300	64980165	2835	2835	2835	2835	0
328	20240327	150200	64980165	2835	2835	2835	2835	50
329	20240327	150100	64838415	2835	2835	2835	2835	0
330	20240327	150000	64838415	2835	2835	2835	2835	0
331	20240327	145900	64838415	2835	2835	2835	2835	0
332	20240327	145800	64838415	2835	2835	2835	2835	0
333	20240327	145700	64838415	2835	2835	2835	2835	0
334	20240327	145600	64838415	2835	2830	2835	2830	10
335	20240327	145500	64810105	2830	2830	2830	2830	0
336	20240327	145400	64810105	2830	2830	2830	2830	0
337	20240327	145300	64810105	2830	2825	2830	2825	11
338	20240327	145200	64779025	2830	2830	2830	2830	0
339	20240327	145100	64779025	2830	2830	2830	2830	0
340	20240327	145000	64779025	2830	2830	2835	2830	40
341	20240327	144900	64665775	2830	2830	2830	2830	18
342	20240327	144800	64614835	2835	2835	2835	2835	0
343	20240327	144700	64614835	2835	2835	2835	2835	1
344	20240327	144600	64612000	2830	2830	2830	2830	2
345	20240327	144500	64606340	2835	2835	2835	2835	0
346	20240327	144400	64606340	2835	2835	2835	2835	0
347	20240327	144300	64606340	2835	2835	2835	2835	0
348	20240327	144200	64606340	2835	2835	2835	2835	0
349	20240327	144100	64606340	2835	2835	2835	2835	1
350	20240327	144000	64603505	2825	2830	2835	2825	30
351	20240327	143900	64518605	2835	2835	2835	2835	0
352	20240327	143800	64518605	2835	2835	2835	2835	0
353	20240327	143700	64518605	2835	2835	2835	2835	0
354	20240327	143600	64518605	2835	2835	2835	2835	0
355	20240327	143500	64518605	2835	2835	2835	2835	0
356	20240327	143400	64518605	2835	2835	2835	2835	0
357	20240327	143300	64518605	2835	2835	2835	2835	0
358	20240327	143200	64518605	2835	2835	2835	2835	0
359	20240327	143100	64518605	2835	2835	2835	2835	0
360	20240327	143000	64518605	2835	2835	2835	2835	0
361	20240327	142900	64518605	2835	2835	2835	2835	0
362	20240327	142800	64518605	2835	2835	2835	2835	0
363	20240327	142700	64518605	2835	2835	2835	2835	0
364	20240327	142600	64518605	2835	2835	2835	2835	0
365	20240327	142500	64518605	2835	2835	2835	2835	0
366	20240327	142400	64518605	2835	2835	2835	2835	0
367	20240327	142300	64518605	2835	2835	2835	2835	0
368	20240327	142200	64518605	2835	2835	2835	2835	0
369	20240327	142100	64518605	2835	2830	2835	2830	51
370	20240327	142000	64374270	2835	2830	2835	2825	666
371	20240327	141900	62491105	2835	2835	2835	2830	186
372	20240327	141800	61964295	2835	2835	2835	2835	0
373	20240327	141700	61964295	2835	2835	2835	2830	122
374	20240327	141600	61618680	2830	2830	2835	2830	1810
375	20240327	141500	56495830	2825	2825	2825	2825	1436
376	20240327	141400	52439130	2815	2815	2815	2815	1
377	20240327	141300	52436315	2825	2825	2825	2825	0
378	20240327	141200	52436315	2825	2825	2825	2825	0
379	20240327	141100	52436315	2825	2825	2825	2825	0
380	20240327	141000	52436315	2825	2825	2825	2825	0
381	20240327	140900	52436315	2825	2825	2825	2825	0
382	20240327	140800	52436315	2825	2825	2825	2825	0
383	20240327	140700	52436315	2825	2825	2825	2825	0
384	20240327	140600	52436315	2825	2825	2825	2825	0
385	20240327	140500	52436315	2825	2820	2825	2820	31
386	20240327	140400	52348890	2825	2825	2825	2825	0
387	20240327	140300	52348890	2825	2825	2825	2825	0
388	20240327	140200	52348890	2825	2820	2825	2820	15
389	20240327	140100	52306565	2820	2820	2820	2820	1
390	20240327	140000	52303745	2820	2820	2820	2820	0
391	20240327	135900	52303745	2820	2820	2820	2820	0
392	20240327	135800	52303745	2820	2820	2820	2820	0
393	20240327	135700	52303745	2820	2820	2820	2820	0
394	20240327	135600	52303745	2820	2820	2820	2820	20
395	20240327	135500	52247345	2825	2825	2825	2825	10
396	20240327	135400	52219095	2820	2820	2820	2820	100
397	20240327	135300	51937095	2825	2825	2825	2825	0
398	20240327	135200	51937095	2825	2825	2825	2825	0
399	20240327	135100	51937095	2825	2825	2825	2825	0
400	20240327	135000	51937095	2825	2825	2825	2825	0
401	20240327	134900	51937095	2825	2825	2825	2825	0
402	20240327	134800	51937095	2825	2825	2825	2825	0
403	20240327	134700	51937095	2825	2825	2825	2825	0
404	20240327	134600	51937095	2825	2825	2825	2825	0
405	20240327	134500	51937095	2825	2825	2825	2825	0
406	20240327	134400	51937095	2825	2825	2825	2825	0
407	20240327	134300	51937095	2825	2825	2825	2825	0
408	20240327	134200	51937095	2825	2825	2825	2825	1
409	20240327	134100	51934270	2830	2830	2830	2830	0
410	20240327	134000	51934270	2830	2830	2830	2830	0
411	20240327	133900	51934270	2830	2830	2830	2830	0
412	20240327	133800	51934270	2830	2830	2830	2830	0
413	20240327	133700	51934270	2830	2830	2830	2830	0
414	20240327	133600	51934270	2830	2830	2830	2830	0
415	20240327	133500	51934270	2830	2830	2830	2830	0
416	20240327	133400	51934270	2830	2830	2830	2830	0
417	20240327	133300	51934270	2830	2830	2830	2830	0
418	20240327	133200	51934270	2830	2830	2830	2830	0
419	20240327	133100	51934270	2830	2830	2830	2830	0
420	20240327	133000	51934270	2830	2830	2830	2830	0
421	20240327	132900	51934270	2830	2830	2830	2830	0
422	20240327	132800	51934270	2830	2830	2830	2830	0
423	20240327	132700	51934270	2830	2830	2830	2830	0
424	20240327	132600	51934270	2830	2830	2830	2830	0
425	20240327	132500	51934270	2830	2830	2830	2830	0
426	20240327	132400	51934270	2830	2830	2830	2830	0
427	20240327	132300	51934270	2830	2820	2830	2820	70
428	20240327	132200	51736860	2820	2820	2820	2820	0
429	20240327	132100	51736860	2820	2820	2820	2820	0
430	20240327	132000	51736860	2820	2820	2820	2820	20
431	20240327	131900	51680460	2830	2830	2830	2830	0
432	20240327	131800	51680460	2830	2830	2830	2830	0
433	20240327	131700	51680460	2830	2830	2830	2830	15
434	20240327	131600	51638010	2815	2820	2820	2815	400
435	20240327	131500	50511485	2830	2830	2830	2830	0
436	20240327	131400	50511485	2830	2830	2830	2830	0
437	20240327	131300	50511485	2830	2830	2830	2830	0
438	20240327	131200	50511485	2830	2830	2830	2830	0
439	20240327	131100	50511485	2830	2830	2830	2830	0
440	20240327	131000	50511485	2830	2830	2830	2830	0
441	20240327	130900	50511485	2830	2830	2830	2830	0
442	20240327	130800	50511485	2830	2830	2830	2830	0
443	20240327	130700	50511485	2830	2830	2830	2830	0
444	20240327	130600	50511485	2830	2830	2830	2830	0
445	20240327	130500	50511485	2830	2830	2830	2830	0
446	20240327	130400	50511485	2830	2830	2830	2830	1
447	20240327	130300	50508655	2825	2825	2825	2825	0
448	20240327	130200	50508655	2825	2825	2825	2825	77
449	20240327	130100	50291130	2830	2830	2830	2830	0
450	20240327	130000	50291130	2830	2830	2830	2830	0
451	20240327	125900	50291130	2830	2830	2830	2830	0
452	20240327	125800	50291130	2830	2830	2830	2830	0
453	20240327	125700	50291130	2830	2830	2830	2830	0
454	20240327	125600	50291130	2830	2830	2830	2830	0
455	20240327	125500	50291130	2830	2825	2830	2825	51
456	20240327	125400	50147050	2830	2830	2830	2830	2
457	20240327	125300	50141390	2830	2830	2830	2830	0
458	20240327	125200	50141390	2830	2830	2830	2830	501
459	20240327	125100	48723560	2825	2830	2830	2825	5
460	20240327	125000	48709430	2830	2830	2830	2830	0
461	20240327	124900	48709430	2830	2825	2830	2825	2
462	20240327	124800	48703775	2830	2830	2830	2830	36
463	20240327	124700	48601895	2830	2830	2830	2830	0
464	20240327	124600	48601895	2830	2830	2830	2830	2
465	20240327	124500	48596235	2830	2830	2830	2830	0
466	20240327	124400	48596235	2830	2830	2830	2830	0
467	20240327	124300	48596235	2830	2830	2830	2830	0
468	20240327	124200	48596235	2830	2830	2830	2830	0
469	20240327	124100	48596235	2830	2830	2830	2830	0
470	20240327	124000	48596235	2830	2830	2830	2830	0
471	20240327	123900	48596235	2830	2825	2830	2825	59
472	20240327	123800	48429515	2830	2830	2830	2830	0
473	20240327	123700	48429515	2830	2825	2830	2825	1045
474	20240327	123600	45473215	2825	2825	2825	2825	0
475	20240327	123500	45473215	2825	2825	2825	2825	1
476	20240327	123400	45470390	2825	2820	2825	2820	119
477	20240327	123300	45134805	2820	2820	2820	2820	0
478	20240327	123200	45134805	2820	2820	2820	2820	2
479	20240327	123100	45129165	2815	2815	2815	2815	0
480	20240327	123000	45129165	2815	2815	2815	2815	1233
481	20240327	122900	41658270	2810	2810	2810	2810	506
482	20240327	122800	40236410	2805	2805	2805	2805	37
483	20240327	122700	40132625	2805	2805	2805	2800	310
484	20240327	122600	39264075	2800	2800	2800	2800	0
485	20240327	122500	39264075	2800	2800	2800	2800	0
486	20240327	122400	39264075	2800	2800	2800	2800	0
487	20240327	122300	39264075	2800	2800	2800	2800	100
488	20240327	122200	38984075	2810	2805	2810	2805	440
489	20240327	122100	37747775	2810	2810	2810	2810	0
490	20240327	122000	37747775	2810	2810	2810	2810	0
491	20240327	121900	37747775	2810	2810	2810	2810	0
492	20240327	121800	37747775	2810	2810	2810	2810	0
493	20240327	121700	37747775	2810	2810	2810	2810	0
494	20240327	121600	37747775	2810	2810	2810	2810	0
495	20240327	121500	37747775	2810	2810	2810	2810	0
496	20240327	121400	37747775	2810	2810	2810	2810	0
497	20240327	121300	37747775	2810	2810	2810	2810	0
498	20240327	121200	37747775	2810	2810	2810	2810	0
499	20240327	121100	37747775	2810	2810	2810	2810	0
500	20240327	121000	37747775	2810	2810	2810	2810	0
501	20240327	120900	37747775	2810	2810	2810	2810	10
502	20240327	120800	37719675	2815	2815	2815	2815	1
503	20240327	120700	37716860	2795	2795	2795	2795	5
504	20240327	120600	37702885	2815	2815	2815	2815	1
505	20240327	120500	37700070	2815	2815	2815	2815	3
506	20240327	120400	37691625	2810	2810	2810	2810	5
507	20240327	120300	37677575	2795	2795	2795	2795	0
508	20240327	120200	37677575	2795	2795	2795	2795	0
509	20240327	120100	37677575	2795	2795	2795	2795	0
510	20240327	120000	37677575	2795	2795	2795	2795	0
511	20240327	115900	37677575	2795	2795	2795	2795	0
512	20240327	115800	37677575	2795	2795	2795	2795	0
513	20240327	115700	37677575	2795	2795	2795	2795	0
514	20240327	115600	37677575	2795	2795	2795	2795	0
515	20240327	115500	37677575	2795	2795	2795	2795	0
516	20240327	115400	37677575	2795	2795	2795	2795	0
517	20240327	115300	37677575	2795	2795	2795	2795	0
518	20240327	115200	37677575	2795	2795	2795	2795	0
519	20240327	115100	37677575	2795	2795	2825	2795	353
520	20240327	115000	36682685	2780	2780	2780	2780	0
521	20240327	114900	36682685	2780	2780	2780	2780	0
522	20240327	114800	36682685	2780	2780	2780	2780	0
523	20240327	114700	36682685	2780	2780	2780	2780	0
524	20240327	114600	36682685	2780	2780	2780	2780	0
525	20240327	114500	36682685	2780	2780	2780	2780	0
526	20240327	114400	36682685	2780	2780	2780	2780	0
527	20240327	114300	36682685	2780	2780	2780	2780	0
528	20240327	114200	36682685	2780	2780	2780	2780	0
529	20240327	114100	36682685	2780	2780	2780	2780	0
530	20240327	114000	36682685	2780	2780	2780	2780	0
531	20240327	113900	36682685	2780	2780	2780	2780	0
532	20240327	113800	36682685	2780	2780	2780	2780	0
533	20240327	113700	36682685	2780	2780	2780	2780	0
534	20240327	113600	36682685	2780	2780	2780	2780	0
535	20240327	113500	36682685	2780	2780	2780	2780	0
536	20240327	113400	36682685	2780	2780	2780	2780	0
537	20240327	113300	36682685	2780	2780	2780	2780	0
538	20240327	113200	36682685	2780	2780	2780	2780	0
539	20240327	113100	36682685	2780	2780	2780	2780	104
540	20240327	113000	36393565	2780	2780	2780	2780	0
541	20240327	112900	36393565	2780	2780	2780	2780	0
542	20240327	112800	36393565	2780	2780	2780	2780	0
543	20240327	112700	36393565	2780	2785	2785	2780	499
544	20240327	112600	35005765	2780	2780	2780	2780	52
545	20240327	112500	34861205	2785	2785	2785	2785	0
546	20240327	112400	34861205	2785	2785	2785	2785	0
547	20240327	112300	34861205	2785	2785	2785	2785	0
548	20240327	112200	34861205	2785	2785	2785	2785	28
549	20240327	112100	34783225	2785	2785	2785	2785	0
550	20240327	112000	34783225	2785	2785	2785	2785	0
551	20240327	111900	34783225	2785	2785	2785	2785	0
552	20240327	111800	34783225	2785	2785	2785	2785	7
553	20240327	111700	34763730	2785	2785	2785	2785	30
554	20240327	111600	34680180	2780	2780	2780	2780	287
555	20240327	111500	33882320	2780	2780	2780	2780	50
556	20240327	111400	33743320	2775	2775	2775	2775	0
557	20240327	111300	33743320	2775	2775	2775	2775	0
558	20240327	111200	33743320	2775	2775	2775	2775	0
559	20240327	111100	33743320	2775	2775	2775	2775	4
560	20240327	111000	33732220	2775	2775	2775	2775	100
561	20240327	110900	33454720	2770	2770	2770	2770	0
562	20240327	110800	33454720	2770	2770	2770	2770	10
563	20240327	110700	33427020	2770	2770	2770	2770	0
564	20240327	110600	33427020	2770	2770	2770	2770	0
565	20240327	110500	33427020	2770	2770	2770	2770	0
566	20240327	110400	33427020	2770	2770	2770	2770	0
567	20240327	110300	33427020	2770	2770	2770	2770	0
568	20240327	110200	33427020	2770	2770	2770	2770	0
569	20240327	110100	33427020	2770	2770	2770	2770	0
570	20240327	110000	33427020	2770	2770	2770	2770	0
571	20240327	105900	33427020	2770	2770	2770	2770	672
572	20240327	105800	31565580	2770	2770	2770	2770	0
573	20240327	105700	31565580	2770	2770	2770	2770	0
574	20240327	105600	31565580	2770	2770	2770	2770	0
575	20240327	105500	31565580	2770	2770	2770	2770	0
576	20240327	105400	31565580	2770	2770	2770	2770	0
577	20240327	105300	31565580	2770	2770	2770	2770	0
578	20240327	105200	31565580	2770	2770	2770	2770	41
579	20240327	105100	31452010	2770	2770	2770	2770	179
580	20240327	105000	30956180	2770	2770	2770	2770	0
581	20240327	104900	30956180	2770	2770	2770	2770	0
582	20240327	104800	30956180	2770	2740	2780	2740	122
583	20240327	104700	30621310	2730	2730	2730	2730	0
584	20240327	104600	30621310	2730	2730	2730	2730	5
585	20240327	104500	30607660	2730	2730	2730	2730	1
586	20240327	104400	30604930	2730	2730	2730	2730	162
587	20240327	104300	30162670	2730	2735	2735	2730	868
588	20240327	104200	27792510	2730	2740	2740	2730	500
589	20240327	104100	26426760	2750	2750	2750	2750	0
590	20240327	104000	26426760	2750	2750	2750	2750	0
591	20240327	103900	26426760	2750	2750	2750	2750	0
592	20240327	103800	26426760	2750	2750	2750	2750	0
593	20240327	103700	26426760	2750	2750	2750	2750	0
594	20240327	103600	26426760	2750	2750	2750	2750	0
595	20240327	103500	26426760	2750	2750	2750	2750	0
596	20240327	103400	26426760	2750	2750	2750	2750	0
597	20240327	103300	26426760	2750	2750	2750	2750	100
598	20240327	103200	26151760	2750	2750	2750	2750	1
599	20240327	103100	26149010	2750	2750	2750	2750	0
600	20240327	103000	26149010	2750	2750	2750	2750	0
601	20240327	102900	26149010	2750	2750	2750	2750	367
602	20240327	102800	25139760	2750	2760	2760	2750	640
603	20240327	102700	23379360	2765	2765	2765	2765	0
604	20240327	102600	23379360	2765	2765	2765	2765	0
605	20240327	102500	23379360	2765	2765	2765	2765	100
606	20240327	102400	23102860	2765	2770	2770	2765	974
607	20240327	102300	20409685	2770	2770	2770	2770	0
608	20240327	102200	20409685	2770	2785	2785	2770	12
609	20240327	102100	20376415	2785	2785	2785	2785	0
610	20240327	102000	20376415	2785	2785	2785	2785	0
611	20240327	101900	20376415	2785	2785	2785	2785	0
612	20240327	101800	20376415	2785	2785	2785	2785	0
613	20240327	101700	20376415	2785	2785	2785	2785	0
614	20240327	101600	20376415	2785	2785	2785	2785	0
615	20240327	101500	20376415	2785	2785	2785	2785	0
616	20240327	101400	20376415	2785	2785	2785	2785	0
617	20240327	101300	20376415	2785	2785	2785	2785	0
618	20240327	101200	20376415	2785	2785	2785	2785	0
619	20240327	101100	20376415	2785	2785	2785	2785	100
620	20240327	101000	20097915	2785	2785	2785	2785	0
621	20240327	100900	20097915	2785	2785	2785	2785	0
622	20240327	100800	20097915	2785	2785	2785	2785	0
623	20240327	100700	20097915	2785	2785	2785	2785	1
624	20240327	100600	20095130	2785	2785	2785	2785	0
625	20240327	100500	20095130	2785	2785	2785	2785	0
626	20240327	100400	20095130	2785	2785	2785	2785	0
627	20240327	100300	20095130	2785	2785	2785	2785	0
628	20240327	100200	20095130	2785	2785	2785	2785	10
629	20240327	100100	20067280	2785	2785	2785	2785	0
630	20240327	100000	20067280	2785	2785	2785	2785	50
631	20240327	095900	19928030	2785	2785	2785	2785	0
632	20240327	095800	19928030	2785	2785	2785	2785	0
633	20240327	095700	19928030	2785	2785	2785	2785	1
634	20240327	095600	19925245	2785	2785	2785	2785	0
635	20240327	095500	19925245	2785	2785	2785	2785	306
636	20240327	095400	19073035	2795	2795	2795	2795	0
637	20240327	095300	19073035	2795	2795	2795	2795	2
638	20240327	095200	19067445	2795	2795	2795	2795	1
639	20240327	095100	19064650	2795	2775	2795	2775	167
640	20240327	095000	18599165	2770	2770	2770	2770	0
641	20240327	094900	18599165	2770	2770	2770	2770	0
642	20240327	094800	18599165	2770	2770	2770	2770	5
643	20240327	094700	18585315	2765	2765	2765	2765	0
644	20240327	094600	18585315	2765	2765	2765	2765	0
645	20240327	094500	18585315	2765	2765	2765	2765	0
646	20240327	094400	18585315	2765	2770	2770	2765	971
647	20240327	094300	15900235	2790	2775	2790	2775	3
648	20240327	094200	15891895	2795	2795	2795	2795	0
649	20240327	094100	15891895	2795	2795	2795	2795	0
650	20240327	094000	15891895	2795	2795	2795	2795	0
651	20240327	093900	15891895	2795	2795	2795	2795	0
652	20240327	093800	15891895	2795	2795	2795	2795	0
653	20240327	093700	15891895	2795	2795	2795	2795	0
654	20240327	093600	15891895	2795	2795	2795	2795	0
655	20240327	093500	15891895	2795	2795	2795	2795	0
656	20240327	093400	15891895	2795	2795	2795	2795	0
657	20240327	093300	15891895	2795	2795	2795	2795	0
658	20240327	093200	15891895	2795	2785	2795	2785	971
659	20240327	093100	13177960	2795	2795	2795	2795	0
660	20240327	093000	13177960	2795	2795	2795	2795	0
661	20240327	092900	13177960	2795	2795	2795	2795	0
662	20240327	092800	13177960	2795	2795	2795	2795	0
663	20240327	092700	13177960	2795	2770	2795	2765	2852
664	20240327	092600	5291970	2795	2795	2795	2795	0
665	20240327	092500	5291970	2795	2795	2795	2795	0
666	20240327	092400	5291970	2795	2795	2795	2795	0
667	20240327	092300	5291970	2795	2795	2795	2795	0
668	20240327	092200	5291970	2795	2795	2795	2795	0
669	20240327	092100	5291970	2795	2795	2795	2795	0
670	20240327	092000	5291970	2795	2795	2795	2795	0
671	20240327	091900	5291970	2795	2795	2795	2795	0
672	20240327	091800	5291970	2795	2795	2795	2795	0
673	20240327	091700	5291970	2795	2795	2795	2795	0
674	20240327	091600	5291970	2795	2795	2795	2795	0
675	20240327	091500	5291970	2795	2795	2795	2795	0
676	20240327	091400	5291970	2795	2795	2795	2795	106
677	20240327	091300	4995700	2795	2795	2795	2795	0
678	20240327	091200	4995700	2795	2795	2795	2795	10
679	20240327	091100	4967750	2795	2795	2795	2785	969
680	20240327	091000	2259980	2795	2795	2795	2795	81
681	20240327	090900	2033585	2790	2790	2790	2790	103
682	20240327	090800	1746215	2790	2790	2790	2790	0
683	20240327	090700	1746215	2790	2790	2790	2790	0
684	20240327	090600	1746215	2790	2790	2790	2790	0
685	20240327	090500	1746215	2790	2790	2790	2790	0
686	20240327	090400	1746215	2790	2790	2790	2790	0
687	20240327	090300	1746215	2790	2785	2790	2785	504
688	20240327	090200	342555	2785	2785	2785	2785	0
689	20240327	090100	342555	2785	2785	2785	2785	0
690	20240327	090000	342555	2785	2785	2785	2785	123