KissMeData/347740/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	203600	297808050	2970	2970	2970	2970	1710
3	20240327	203500	297808050	2970	2970	2970	2970	0
4	20240327	203400	297808050	2970	2970	2970	2970	0
5	20240327	203300	297808050	2970	2970	2970	2970	0
6	20240327	203200	297808050	2970	2970	2970	2970	0
7	20240327	203100	297808050	2970	2970	2970	2970	0
8	20240327	203000	297808050	2970	2970	2970	2970	0
9	20240327	202900	297808050	2970	2970	2970	2970	0
10	20240327	202800	297808050	2970	2970	2970	2970	0
11	20240327	202700	297808050	2970	2970	2970	2970	0
12	20240327	202600	297808050	2970	2970	2970	2970	0
13	20240327	202500	297808050	2970	2970	2970	2970	0
14	20240327	202400	297808050	2970	2970	2970	2970	0
15	20240327	202300	297808050	2970	2970	2970	2970	0
16	20240327	202200	297808050	2970	2970	2970	2970	0
17	20240327	202100	297808050	2970	2970	2970	2970	0
18	20240327	202000	297808050	2970	2970	2970	2970	0
19	20240327	201900	297808050	2970	2970	2970	2970	0
20	20240327	201800	297808050	2970	2970	2970	2970	0
21	20240327	201700	297808050	2970	2970	2970	2970	0
22	20240327	201600	297808050	2970	2970	2970	2970	0
23	20240327	201500	297808050	2970	2970	2970	2970	0
24	20240327	201400	297808050	2970	2970	2970	2970	0
25	20240327	201300	297808050	2970	2970	2970	2970	0
26	20240327	201200	297808050	2970	2970	2970	2970	0
27	20240327	201100	297808050	2970	2970	2970	2970	0
28	20240327	201000	297808050	2970	2970	2970	2970	0
29	20240327	200900	297808050	2970	2970	2970	2970	0
30	20240327	200800	297808050	2970	2970	2970	2970	0
31	20240327	200700	297808050	2970	2970	2970	2970	0
32	20240327	200600	297808050	2970	2970	2970	2970	1710
33	20240327	200500	297808050	2970	2970	2970	2970	0
34	20240327	200400	297808050	2970	2970	2970	2970	0
35	20240327	200300	297808050	2970	2970	2970	2970	0
36	20240327	200200	297808050	2970	2970	2970	2970	0
37	20240327	200100	297808050	2970	2970	2970	2970	0
38	20240327	200000	297808050	2970	2970	2970	2970	0
39	20240327	195900	297808050	2970	2970	2970	2970	0
40	20240327	195800	297808050	2970	2970	2970	2970	0
41	20240327	195700	297808050	2970	2970	2970	2970	0
42	20240327	195600	297808050	2970	2970	2970	2970	0
43	20240327	195500	297808050	2970	2970	2970	2970	0
44	20240327	195400	297808050	2970	2970	2970	2970	0
45	20240327	195300	297808050	2970	2970	2970	2970	0
46	20240327	195200	297808050	2970	2970	2970	2970	0
47	20240327	195100	297808050	2970	2970	2970	2970	0
48	20240327	195000	297808050	2970	2970	2970	2970	0
49	20240327	194900	297808050	2970	2970	2970	2970	0
50	20240327	194800	297808050	2970	2970	2970	2970	0
51	20240327	194700	297808050	2970	2970	2970	2970	0
52	20240327	194600	297808050	2970	2970	2970	2970	0
53	20240327	194500	297808050	2970	2970	2970	2970	0
54	20240327	194400	297808050	2970	2970	2970	2970	0
55	20240327	194300	297808050	2970	2970	2970	2970	0
56	20240327	194200	297808050	2970	2970	2970	2970	0
57	20240327	194100	297808050	2970	2970	2970	2970	0
58	20240327	194000	297808050	2970	2970	2970	2970	0
59	20240327	193900	297808050	2970	2970	2970	2970	0
60	20240327	193800	297808050	2970	2970	2970	2970	0
61	20240327	193700	297808050	2970	2970	2970	2970	0
62	20240327	193600	297808050	2970	2970	2970	2970	1710
63	20240327	193500	297808050	2970	2970	2970	2970	0
64	20240327	193400	297808050	2970	2970	2970	2970	0
65	20240327	193300	297808050	2970	2970	2970	2970	0
66	20240327	193200	297808050	2970	2970	2970	2970	0
67	20240327	193100	297808050	2970	2970	2970	2970	0
68	20240327	193000	297808050	2970	2970	2970	2970	0
69	20240327	192900	297808050	2970	2970	2970	2970	0
70	20240327	192800	297808050	2970	2970	2970	2970	0
71	20240327	192700	297808050	2970	2970	2970	2970	0
72	20240327	192600	297808050	2970	2970	2970	2970	0
73	20240327	192500	297808050	2970	2970	2970	2970	0
74	20240327	192400	297808050	2970	2970	2970	2970	0
75	20240327	192300	297808050	2970	2970	2970	2970	0
76	20240327	192200	297808050	2970	2970	2970	2970	0
77	20240327	192100	297808050	2970	2970	2970	2970	0
78	20240327	192000	297808050	2970	2970	2970	2970	0
79	20240327	191900	297808050	2970	2970	2970	2970	0
80	20240327	191800	297808050	2970	2970	2970	2970	0
81	20240327	191700	297808050	2970	2970	2970	2970	0
82	20240327	191600	297808050	2970	2970	2970	2970	0
83	20240327	191500	297808050	2970	2970	2970	2970	0
84	20240327	191400	297808050	2970	2970	2970	2970	0
85	20240327	191300	297808050	2970	2970	2970	2970	0
86	20240327	191200	297808050	2970	2970	2970	2970	0
87	20240327	191100	297808050	2970	2970	2970	2970	0
88	20240327	191000	297808050	2970	2970	2970	2970	0
89	20240327	190900	297808050	2970	2970	2970	2970	0
90	20240327	190800	297808050	2970	2970	2970	2970	0
91	20240327	190700	297808050	2970	2970	2970	2970	0
92	20240327	190600	297808050	2970	2970	2970	2970	1710
93	20240327	190500	297808050	2970	2970	2970	2970	0
94	20240327	190400	297808050	2970	2970	2970	2970	0
95	20240327	190300	297808050	2970	2970	2970	2970	0
96	20240327	190200	297808050	2970	2970	2970	2970	0
97	20240327	190100	297808050	2970	2970	2970	2970	0
98	20240327	190000	297808050	2970	2970	2970	2970	0
99	20240327	185900	297808050	2970	2970	2970	2970	0
100	20240327	185800	297808050	2970	2970	2970	2970	0
101	20240327	185700	297808050	2970	2970	2970	2970	0
102	20240327	185600	297808050	2970	2970	2970	2970	0
103	20240327	185500	297808050	2970	2970	2970	2970	0
104	20240327	185400	297808050	2970	2970	2970	2970	0
105	20240327	185300	297808050	2970	2970	2970	2970	0
106	20240327	185200	297808050	2970	2970	2970	2970	0
107	20240327	185100	297808050	2970	2970	2970	2970	0
108	20240327	185000	297808050	2970	2970	2970	2970	0
109	20240327	184900	297808050	2970	2970	2970	2970	0
110	20240327	184800	297808050	2970	2970	2970	2970	0
111	20240327	184700	297808050	2970	2970	2970	2970	0
112	20240327	184600	297808050	2970	2970	2970	2970	0
113	20240327	184500	297808050	2970	2970	2970	2970	0
114	20240327	184400	297808050	2970	2970	2970	2970	0
115	20240327	184300	297808050	2970	2970	2970	2970	0
116	20240327	184200	297808050	2970	2970	2970	2970	0
117	20240327	184100	297808050	2970	2970	2970	2970	0
118	20240327	184000	297808050	2970	2970	2970	2970	0
119	20240327	183900	297808050	2970	2970	2970	2970	0
120	20240327	183800	297808050	2970	2970	2970	2970	0
121	20240327	183700	297808050	2970	2970	2970	2970	0
122	20240327	183600	297808050	2970	2970	2970	2970	1710
123	20240327	183500	297808050	2970	2970	2970	2970	0
124	20240327	183400	297808050	2970	2970	2970	2970	0
125	20240327	183300	297808050	2970	2970	2970	2970	0
126	20240327	183200	297808050	2970	2970	2970	2970	0
127	20240327	183100	297808050	2970	2970	2970	2970	0
128	20240327	183000	297808050	2970	2970	2970	2970	0
129	20240327	182900	297808050	2970	2970	2970	2970	0
130	20240327	182800	297808050	2970	2970	2970	2970	0
131	20240327	182700	297808050	2970	2970	2970	2970	0
132	20240327	182600	297808050	2970	2970	2970	2970	0
133	20240327	182500	297808050	2970	2970	2970	2970	0
134	20240327	182400	297808050	2970	2970	2970	2970	0
135	20240327	182300	297808050	2970	2970	2970	2970	0
136	20240327	182200	297808050	2970	2970	2970	2970	0
137	20240327	182100	297808050	2970	2970	2970	2970	0
138	20240327	182000	297808050	2970	2970	2970	2970	0
139	20240327	181900	297808050	2970	2970	2970	2970	0
140	20240327	181800	297808050	2970	2970	2970	2970	0
141	20240327	181700	297808050	2970	2970	2970	2970	0
142	20240327	181600	297808050	2970	2970	2970	2970	0
143	20240327	181500	297808050	2970	2970	2970	2970	0
144	20240327	181400	297808050	2970	2970	2970	2970	0
145	20240327	181300	297808050	2970	2970	2970	2970	0
146	20240327	181200	297808050	2970	2970	2970	2970	0
147	20240327	181100	297808050	2970	2970	2970	2970	0
148	20240327	181000	297808050	2970	2970	2970	2970	0
149	20240327	180900	297808050	2970	2970	2970	2970	0
150	20240327	180800	297808050	2970	2970	2970	2970	0
151	20240327	180700	297808050	2970	2970	2970	2970	0
152	20240327	180600	297808050	2970	2970	2970	2970	1710
153	20240327	180500	297808050	2970	2970	2970	2970	0
154	20240327	180400	297808050	2970	2970	2970	2970	0
155	20240327	180300	297808050	2970	2970	2970	2970	0
156	20240327	180200	297808050	2970	2970	2970	2970	0
157	20240327	180100	297808050	2970	2970	2970	2970	0
158	20240327	180000	297808050	2970	2970	2970	2970	0
159	20240327	175900	297808050	2970	2970	2970	2970	0
160	20240327	175800	297808050	2970	2970	2970	2970	0
161	20240327	175700	297808050	2970	2970	2970	2970	0
162	20240327	175600	297808050	2970	2970	2970	2970	0
163	20240327	175500	297808050	2970	2970	2970	2970	0
164	20240327	175400	297808050	2970	2970	2970	2970	0
165	20240327	175300	297808050	2970	2970	2970	2970	0
166	20240327	175200	297808050	2970	2970	2970	2970	0
167	20240327	175100	297808050	2970	2970	2970	2970	0
168	20240327	175000	297808050	2970	2970	2970	2970	0
169	20240327	174900	297808050	2970	2970	2970	2970	0
170	20240327	174800	297808050	2970	2970	2970	2970	0
171	20240327	174700	297808050	2970	2970	2970	2970	0
172	20240327	174600	297808050	2970	2970	2970	2970	0
173	20240327	174500	297808050	2970	2970	2970	2970	0
174	20240327	174400	297808050	2970	2970	2970	2970	0
175	20240327	174300	297808050	2970	2970	2970	2970	0
176	20240327	174200	297808050	2970	2970	2970	2970	0
177	20240327	174100	297808050	2970	2970	2970	2970	0
178	20240327	174000	297808050	2970	2970	2970	2970	0
179	20240327	173900	297808050	2970	2970	2970	2970	0
180	20240327	173800	297808050	2970	2970	2970	2970	0
181	20240327	173700	297808050	2970	2970	2970	2970	0
182	20240327	173600	297808050	2970	2970	2970	2970	1710
183	20240327	173500	297808050	2970	2970	2970	2970	0
184	20240327	173400	297808050	2970	2970	2970	2970	0
185	20240327	173300	297808050	2970	2970	2970	2970	0
186	20240327	173200	297808050	2970	2970	2970	2970	0
187	20240327	173100	297808050	2970	2970	2970	2970	0
188	20240327	173000	297808050	2970	2970	2970	2970	0
189	20240327	172900	297808050	2970	2970	2970	2970	0
190	20240327	172800	297808050	2970	2970	2970	2970	0
191	20240327	172700	297808050	2970	2970	2970	2970	0
192	20240327	172600	297808050	2970	2970	2970	2970	0
193	20240327	172500	297808050	2970	2970	2970	2970	0
194	20240327	172400	297808050	2970	2970	2970	2970	0
195	20240327	172300	297808050	2970	2970	2970	2970	0
196	20240327	172200	297808050	2970	2970	2970	2970	0
197	20240327	172100	297808050	2970	2970	2970	2970	0
198	20240327	172000	297808050	2970	2970	2970	2970	0
199	20240327	171900	297808050	2970	2970	2970	2970	0
200	20240327	171800	297808050	2970	2970	2970	2970	0
201	20240327	171700	297808050	2970	2970	2970	2970	0
202	20240327	171600	297808050	2970	2970	2970	2970	0
203	20240327	171500	297808050	2970	2970	2970	2970	0
204	20240327	171400	297808050	2970	2970	2970	2970	0
205	20240327	171300	297808050	2970	2970	2970	2970	0
206	20240327	171200	297808050	2970	2970	2970	2970	0
207	20240327	171100	297808050	2970	2970	2970	2970	0
208	20240327	171000	297808050	2970	2970	2970	2970	0
209	20240327	170900	297808050	2970	2970	2970	2970	0
210	20240327	170800	297808050	2970	2970	2970	2970	0
211	20240327	170700	297808050	2970	2970	2970	2970	0
212	20240327	170600	297808050	2970	2970	2970	2970	1710
213	20240327	170500	297808050	2970	2970	2970	2970	0
214	20240327	170400	297808050	2970	2970	2970	2970	0
215	20240327	170300	297808050	2970	2970	2970	2970	0
216	20240327	170200	297808050	2970	2970	2970	2970	0
217	20240327	170100	297808050	2970	2970	2970	2970	0
218	20240327	170000	297808050	2970	2970	2970	2970	0
219	20240327	165900	297808050	2970	2970	2970	2970	0
220	20240327	165800	297808050	2970	2970	2970	2970	0
221	20240327	165700	297808050	2970	2970	2970	2970	0
222	20240327	165600	297808050	2970	2970	2970	2970	0
223	20240327	165500	297808050	2970	2970	2970	2970	0
224	20240327	165400	297808050	2970	2970	2970	2970	0
225	20240327	165300	297808050	2970	2970	2970	2970	0
226	20240327	165200	297808050	2970	2970	2970	2970	0
227	20240327	165100	297808050	2970	2970	2970	2970	0
228	20240327	165000	297808050	2970	2970	2970	2970	0
229	20240327	164900	297808050	2970	2970	2970	2970	0
230	20240327	164800	297808050	2970	2970	2970	2970	0
231	20240327	164700	297808050	2970	2970	2970	2970	0
232	20240327	164600	297808050	2970	2970	2970	2970	0
233	20240327	164500	297808050	2970	2970	2970	2970	0
234	20240327	164400	297808050	2970	2970	2970	2970	0
235	20240327	164300	297808050	2970	2970	2970	2970	0
236	20240327	164200	297808050	2970	2970	2970	2970	0
237	20240327	164100	297808050	2970	2970	2970	2970	0
238	20240327	164000	297808050	2970	2970	2970	2970	0
239	20240327	163900	297808050	2970	2970	2970	2970	0
240	20240327	163800	297808050	2970	2970	2970	2970	0
241	20240327	163700	297808050	2970	2970	2970	2970	0
242	20240327	163600	297808050	2970	2970	2970	2970	1710
243	20240327	163500	297808050	2970	2970	2970	2970	0
244	20240327	163400	297808050	2970	2970	2970	2970	0
245	20240327	163300	297808050	2970	2970	2970	2970	0
246	20240327	163200	297808050	2970	2970	2970	2970	0
247	20240327	163100	297808050	2970	2970	2970	2970	0
248	20240327	163000	297808050	2970	2970	2970	2970	0
249	20240327	162900	297808050	2970	2970	2970	2970	0
250	20240327	162800	297808050	2970	2970	2970	2970	0
251	20240327	162700	297808050	2970	2970	2970	2970	0
252	20240327	162600	297808050	2970	2970	2970	2970	0
253	20240327	162500	297808050	2970	2970	2970	2970	0
254	20240327	162400	297808050	2970	2970	2970	2970	0
255	20240327	162300	297808050	2970	2970	2970	2970	0
256	20240327	162200	297808050	2970	2970	2970	2970	0
257	20240327	162100	297808050	2970	2970	2970	2970	0
258	20240327	162000	297808050	2970	2970	2970	2970	0
259	20240327	161900	297808050	2970	2970	2970	2970	0
260	20240327	161800	297808050	2970	2970	2970	2970	0
261	20240327	161700	297808050	2970	2970	2970	2970	0
262	20240327	161600	297808050	2970	2970	2970	2970	0
263	20240327	161500	297808050	2970	2970	2970	2970	0
264	20240327	161400	297808050	2970	2970	2970	2970	0
265	20240327	161300	297808050	2970	2970	2970	2970	0
266	20240327	161200	297808050	2970	2970	2970	2970	0
267	20240327	161100	297808050	2970	2970	2970	2970	0
268	20240327	161000	297808050	2970	2970	2970	2970	0
269	20240327	160900	297808050	2970	2970	2970	2970	0
270	20240327	160800	297808050	2970	2970	2970	2970	0
271	20240327	160700	297808050	2970	2970	2970	2970	0
272	20240327	160600	297808050	2970	2970	2970	2970	1710
273	20240327	160500	297808050	2970	2970	2970	2970	0
274	20240327	160400	297808050	2970	2970	2970	2970	0
275	20240327	160300	297808050	2970	2970	2970	2970	0
276	20240327	160200	297808050	2970	2970	2970	2970	0
277	20240327	160100	297808050	2970	2970	2970	2970	0
278	20240327	160000	297808050	2970	2970	2970	2970	0
279	20240327	155900	297808050	2970	2970	2970	2970	0
280	20240327	155800	297808050	2970	2970	2970	2970	0
281	20240327	155700	297808050	2970	2970	2970	2970	0
282	20240327	155600	297808050	2970	2970	2970	2970	0
283	20240327	155500	297808050	2970	2970	2970	2970	0
284	20240327	155400	297808050	2970	2970	2970	2970	0
285	20240327	155300	297808050	2970	2970	2970	2970	0
286	20240327	155200	297808050	2970	2970	2970	2970	0
287	20240327	155100	297808050	2970	2970	2970	2970	0
288	20240327	155000	297808050	2970	2970	2970	2970	0
289	20240327	154900	297808050	2970	2970	2970	2970	0
290	20240327	154800	297808050	2970	2970	2970	2970	0
291	20240327	154700	297808050	2970	2970	2970	2970	0
292	20240327	154600	297808050	2970	2970	2970	2970	0
293	20240327	154500	297808050	2970	2970	2970	2970	0
294	20240327	154400	297808050	2970	2970	2970	2970	0
295	20240327	154300	297808050	2970	2970	2970	2970	0
296	20240327	154200	297808050	2970	2970	2970	2970	0
297	20240327	154100	297808050	2970	2970	2970	2970	0
298	20240327	154000	297808050	2970	2970	2970	2970	0
299	20240327	153900	297808050	2970	2970	2970	2970	0
300	20240327	153800	297808050	2970	2970	2970	2970	0
301	20240327	153700	297808050	2970	2970	2970	2970	0
302	20240327	153600	297808050	2970	2970	2970	2970	1710
303	20240327	153500	297808050	2970	2970	2970	2970	0
304	20240327	153400	297808050	2970	2970	2970	2970	0
305	20240327	153300	297808050	2970	2970	2970	2970	0
306	20240327	153200	297808050	2970	2970	2970	2970	0
307	20240327	153100	297808050	2970	2970	2970	2970	0
308	20240327	153000	297808050	2970	2970	2970	2970	1710
309	20240327	152900	292729350	2970	2970	2970	2970	0
310	20240327	152800	292729350	2970	2970	2970	2970	0
311	20240327	152700	292729350	2970	2970	2970	2970	0
312	20240327	152600	292729350	2970	2970	2970	2970	0
313	20240327	152500	292729350	2970	2970	2970	2970	0
314	20240327	152400	292729350	2970	2970	2970	2970	0
315	20240327	152300	292729350	2970	2970	2970	2970	0
316	20240327	152200	292729350	2970	2970	2970	2970	0
317	20240327	152100	292729350	2970	2970	2970	2970	0
318	20240327	152000	292729350	2970	2970	2970	2970	0
319	20240327	151900	292729350	2970	2960	2970	2930	7000
320	20240327	151800	272105160	2970	2970	2970	2970	0
321	20240327	151700	272105160	2970	2970	2970	2970	0
322	20240327	151600	272105160	2970	2965	2970	2965	500
323	20240327	151500	270622410	2960	2960	2960	2960	0
324	20240327	151400	270622410	2960	2960	2960	2960	0
325	20240327	151300	270622410	2960	2960	2960	2960	200
326	20240327	151200	270030410	2955	2955	2955	2955	0
327	20240327	151100	270030410	2955	2960	2960	2955	355
328	20240327	151000	268979615	2960	2960	2960	2960	0
329	20240327	150900	268979615	2960	2960	2960	2960	410
330	20240327	150800	267766015	2965	2965	2965	2965	0
331	20240327	150700	267766015	2965	2965	2965	2960	279
332	20240327	150600	266939845	2965	2965	2965	2965	309
333	20240327	150500	266023660	2965	2965	2965	2965	0
334	20240327	150400	266023660	2965	2965	2965	2965	0
335	20240327	150300	266023660	2965	2970	2970	2965	1877
336	20240327	150200	260452795	2970	2970	2970	2970	0
337	20240327	150100	260452795	2970	2970	2970	2970	218
338	20240327	150000	259805335	2970	2970	2970	2970	219
339	20240327	145900	259154905	2975	2975	2975	2975	0
340	20240327	145800	259154905	2975	2975	2975	2975	0
341	20240327	145700	259154905	2975	2975	2975	2975	0
342	20240327	145600	259154905	2975	2975	2975	2975	20
343	20240327	145500	259095405	2980	2980	2980	2980	16
344	20240327	145400	259047725	2975	2975	2975	2975	0
345	20240327	145300	259047725	2975	2975	2975	2975	15
346	20240327	145200	259003100	2970	2970	2970	2970	0
347	20240327	145100	259003100	2970	2970	2970	2970	150
348	20240327	145000	258557600	2970	2970	2970	2970	1000
349	20240327	144900	255587600	2975	2975	2975	2975	453
350	20240327	144800	254239925	2970	2970	2970	2970	82
351	20240327	144700	253996385	2975	2975	2975	2975	210
352	20240327	144600	253371635	2975	2975	2975	2975	0
353	20240327	144500	253371635	2975	2975	2975	2975	5
354	20240327	144400	253356760	2975	2975	2975	2975	1328
355	20240327	144300	249405960	2970	2970	2970	2970	0
356	20240327	144200	249405960	2970	2970	2970	2970	0
357	20240327	144100	249405960	2970	2970	2970	2970	60
358	20240327	144000	249227760	2970	2970	2970	2970	0
359	20240327	143900	249227760	2970	2975	2975	2970	51
360	20240327	143800	249076285	2970	2970	2970	2970	0
361	20240327	143700	249076285	2970	2970	2970	2970	31
362	20240327	143600	248984215	2970	2970	2970	2970	30
363	20240327	143500	248895115	2970	2970	2970	2970	934
364	20240327	143400	246121135	2970	2970	2970	2970	0
365	20240327	143300	246121135	2970	2970	2970	2970	0
366	20240327	143200	246121135	2970	2970	2970	2970	9
367	20240327	143100	246094405	2970	2970	2970	2970	0
368	20240327	143000	246094405	2970	2970	2970	2970	0
369	20240327	142900	246094405	2970	2970	2970	2970	2
370	20240327	142800	246088465	2975	2975	2975	2975	0
371	20240327	142700	246088465	2975	2955	2975	2955	10000
372	20240327	142600	216412095	2955	2955	2955	2955	0
373	20240327	142500	216412095	2955	2955	2955	2955	0
374	20240327	142400	216412095	2955	2955	2955	2955	338
375	20240327	142300	215413305	2950	2950	2950	2950	0
376	20240327	142200	215413305	2950	2950	2950	2950	0
377	20240327	142100	215413305	2950	2950	2950	2950	0
378	20240327	142000	215413305	2950	2950	2950	2950	0
379	20240327	141900	215413305	2950	2950	2950	2950	1831
380	20240327	141800	210011855	2950	2950	2950	2950	0
381	20240327	141700	210011855	2950	2950	2950	2950	10
382	20240327	141600	209982355	2950	2950	2950	2950	0
383	20240327	141500	209982355	2950	2950	2950	2950	0
384	20240327	141400	209982355	2950	2950	2950	2950	150
385	20240327	141300	209539855	2950	2950	2950	2950	6
386	20240327	141200	209522155	2930	2930	2930	2930	0
387	20240327	141100	209522155	2930	2940	2940	2930	300
388	20240327	141000	208641455	2945	2945	2945	2945	0
389	20240327	140900	208641455	2945	2945	2945	2945	0
390	20240327	140800	208641455	2945	2945	2945	2945	0
391	20240327	140700	208641455	2945	2945	2945	2945	280
392	20240327	140600	207816855	2945	2945	2945	2945	0
393	20240327	140500	207816855	2945	2945	2945	2945	0
394	20240327	140400	207816855	2945	2945	2945	2945	0
395	20240327	140300	207816855	2945	2945	2945	2945	0
396	20240327	140200	207816855	2945	2945	2945	2945	240
397	20240327	140100	207110055	2945	2945	2945	2945	0
398	20240327	140000	207110055	2945	2945	2945	2945	0
399	20240327	135900	207110055	2945	2945	2945	2945	0
400	20240327	135800	207110055	2945	2945	2945	2945	0
401	20240327	135700	207110055	2945	2945	2945	2945	0
402	20240327	135600	207110055	2945	2945	2945	2945	0
403	20240327	135500	207110055	2945	2945	2945	2945	100
404	20240327	135400	206815555	2950	2950	2950	2950	0
405	20240327	135300	206815555	2950	2940	2950	2940	200
406	20240327	135200	206225565	2950	2950	2950	2950	0
407	20240327	135100	206225565	2950	2950	2950	2950	0
408	20240327	135000	206225565	2950	2950	2950	2950	0
409	20240327	134900	206225565	2950	2950	2950	2950	500
410	20240327	134800	204750565	2950	2950	2950	2950	14
411	20240327	134700	204709265	2940	2940	2940	2940	0
412	20240327	134600	204709265	2940	2940	2940	2940	0
413	20240327	134500	204709265	2940	2940	2940	2940	0
414	20240327	134400	204709265	2940	2940	2940	2940	100
415	20240327	134300	204415265	2930	2930	2930	2930	0
416	20240327	134200	204415265	2930	2930	2930	2930	0
417	20240327	134100	204415265	2930	2930	2930	2930	0
418	20240327	134000	204415265	2930	2930	2930	2930	0
419	20240327	133900	204415265	2930	2930	2930	2930	0
420	20240327	133800	204415265	2930	2930	2930	2930	0
421	20240327	133700	204415265	2930	2930	2930	2930	0
422	20240327	133600	204415265	2930	2930	2930	2930	0
423	20240327	133500	204415265	2930	2945	2945	2930	578
424	20240327	133400	202717655	2950	2950	2950	2950	0
425	20240327	133300	202717655	2950	2950	2950	2950	3
426	20240327	133200	202708805	2930	2930	2930	2930	0
427	20240327	133100	202708805	2930	2930	2930	2930	0
428	20240327	133000	202708805	2930	2930	2930	2930	0
429	20240327	132900	202708805	2930	2930	2930	2930	0
430	20240327	132800	202708805	2930	2930	2930	2930	0
431	20240327	132700	202708805	2930	2930	2930	2930	20
432	20240327	132600	202650205	2930	2945	2945	2930	312
433	20240327	132500	201735430	2950	2950	2950	2950	169
434	20240327	132400	201236880	2955	2955	2955	2955	0
435	20240327	132300	201236880	2955	2955	2955	2955	0
436	20240327	132200	201236880	2955	2955	2955	2955	450
437	20240327	132100	199907130	2950	2950	2950	2950	360
438	20240327	132000	198845130	2950	2950	2950	2950	9
439	20240327	131900	198818580	2945	2945	2945	2945	0
440	20240327	131800	198818580	2945	2945	2945	2945	102
441	20240327	131700	198518190	2940	2940	2940	2940	0
442	20240327	131600	198518190	2940	2940	2940	2940	123
443	20240327	131500	198156570	2935	2935	2935	2935	0
444	20240327	131400	198156570	2935	2935	2935	2935	103
445	20240327	131300	197854265	2930	2930	2930	2930	0
446	20240327	131200	197854265	2930	2930	2930	2930	0
447	20240327	131100	197854265	2930	2930	2930	2930	1
448	20240327	131000	197851335	2925	2925	2925	2925	0
449	20240327	130900	197851335	2925	2925	2925	2925	0
450	20240327	130800	197851335	2925	2925	2925	2925	0
451	20240327	130700	197851335	2925	2925	2925	2925	0
452	20240327	130600	197851335	2925	2925	2925	2925	0
453	20240327	130500	197851335	2925	2925	2925	2925	0
454	20240327	130400	197851335	2925	2925	2925	2925	480
455	20240327	130300	196447335	2930	2930	2930	2930	0
456	20240327	130200	196447335	2930	2930	2930	2930	304
457	20240327	130100	195556615	2930	2930	2930	2930	0
458	20240327	130000	195556615	2930	2930	2930	2930	0
459	20240327	125900	195556615	2930	2930	2930	2930	0
460	20240327	125800	195556615	2930	2930	2930	2930	34
461	20240327	125700	195456995	2930	2930	2930	2930	72
462	20240327	125600	195246035	2925	2925	2925	2925	0
463	20240327	125500	195246035	2925	2925	2925	2925	0
464	20240327	125400	195246035	2925	2940	2940	2925	3482
465	20240327	125300	185040870	2940	2940	2940	2940	0
466	20240327	125200	185040870	2940	2940	2940	2940	0
467	20240327	125100	185040870	2940	2940	2940	2940	0
468	20240327	125000	185040870	2940	2940	2940	2940	0
469	20240327	124900	185040870	2940	2940	2940	2940	0
470	20240327	124800	185040870	2940	2940	2940	2940	0
471	20240327	124700	185040870	2940	2940	2940	2940	0
472	20240327	124600	185040870	2940	2940	2940	2940	0
473	20240327	124500	185040870	2940	2940	2940	2940	150
474	20240327	124400	184599870	2940	2940	2940	2940	0
475	20240327	124300	184599870	2940	2940	2940	2940	1
476	20240327	124200	184596930	2940	2940	2940	2940	0
477	20240327	124100	184596930	2940	2940	2940	2940	0
478	20240327	124000	184596930	2940	2940	2940	2940	0
479	20240327	123900	184596930	2940	2940	2940	2940	0
480	20240327	123800	184596930	2940	2945	2945	2940	1824
481	20240327	123700	179230765	2945	2945	2945	2945	100
482	20240327	123600	178936265	2950	2950	2950	2950	0
483	20240327	123500	178936265	2950	2950	2950	2950	0
484	20240327	123400	178936265	2950	2950	2950	2950	100
485	20240327	123300	178641265	2950	2950	2950	2950	0
486	20240327	123200	178641265	2950	2950	2950	2950	20
487	20240327	123100	178582265	2950	2950	2950	2950	0
488	20240327	123000	178582265	2950	2950	2950	2950	0
489	20240327	122900	178582265	2950	2950	2950	2945	120
490	20240327	122800	178228365	2950	2945	2950	2945	390
491	20240327	122700	177079415	2950	2950	2950	2950	0
492	20240327	122600	177079415	2950	2950	2950	2950	148
493	20240327	122500	176642815	2950	2950	2950	2950	1500
494	20240327	122400	172217815	2955	2955	2955	2955	0
495	20240327	122300	172217815	2955	2955	2955	2955	0
496	20240327	122200	172217815	2955	2955	2955	2955	10
497	20240327	122100	172188265	2945	2945	2945	2945	0
498	20240327	122000	172188265	2945	2945	2945	2945	0
499	20240327	121900	172188265	2945	2945	2945	2945	0
500	20240327	121800	172188265	2945	2945	2945	2945	0
501	20240327	121700	172188265	2945	2945	2945	2945	0
502	20240327	121600	172188265	2945	2945	2945	2945	0
503	20240327	121500	172188265	2945	2950	2950	2945	4
504	20240327	121400	172176480	2960	2960	2960	2960	0
505	20240327	121300	172176480	2960	2960	2960	2960	0
506	20240327	121200	172176480	2960	2960	2960	2960	0
507	20240327	121100	172176480	2960	2960	2960	2960	0
508	20240327	121000	172176480	2960	2960	2960	2960	0
509	20240327	120900	172176480	2960	2960	2960	2960	0
510	20240327	120800	172176480	2960	2960	2960	2960	0
511	20240327	120700	172176480	2960	2960	2960	2960	1
512	20240327	120600	172173520	2950	2950	2950	2950	0
513	20240327	120500	172173520	2950	2950	2950	2950	0
514	20240327	120400	172173520	2950	2950	2950	2950	0
515	20240327	120300	172173520	2950	2950	2950	2950	0
516	20240327	120200	172173520	2950	2950	2950	2950	0
517	20240327	120100	172173520	2950	2950	2950	2950	0
518	20240327	120000	172173520	2950	2950	2950	2950	0
519	20240327	115900	172173520	2950	2950	2950	2950	0
520	20240327	115800	172173520	2950	2950	2950	2950	0
521	20240327	115700	172173520	2950	2950	2950	2950	1
522	20240327	115600	172170570	2950	2950	2950	2950	0
523	20240327	115500	172170570	2950	2950	2950	2950	30
524	20240327	115400	172082070	2955	2955	2955	2955	0
525	20240327	115300	172082070	2955	2955	2955	2955	0
526	20240327	115200	172082070	2955	2955	2955	2955	0
527	20240327	115100	172082070	2955	2955	2955	2955	0
528	20240327	115000	172082070	2955	2955	2955	2955	0
529	20240327	114900	172082070	2955	2955	2955	2955	0
530	20240327	114800	172082070	2955	2955	2955	2955	85
531	20240327	114700	171830895	2955	2955	2955	2955	0
532	20240327	114600	171830895	2955	2955	2955	2955	100
533	20240327	114500	171535395	2960	2960	2960	2960	0
534	20240327	114400	171535395	2960	2960	2960	2960	477
535	20240327	114300	170123475	2960	2970	2970	2960	306
536	20240327	114200	169216335	2970	2935	2970	2935	1002
537	20240327	114100	166261275	2915	2915	2915	2915	150
538	20240327	114000	165824025	2915	2915	2915	2915	0
539	20240327	113900	165824025	2915	2915	2915	2915	2750
540	20240327	113800	157807775	2920	2920	2920	2920	0
541	20240327	113700	157807775	2920	2920	2920	2920	0
542	20240327	113600	157807775	2920	2925	2925	2920	2198
543	20240327	113500	151389565	2920	2920	2920	2920	0
544	20240327	113400	151389565	2920	2920	2920	2920	4
545	20240327	113300	151377885	2920	2920	2920	2920	0
546	20240327	113200	151377885	2920	2920	2920	2920	140
547	20240327	113100	150969085	2920	2925	2925	2920	2645
548	20240327	113000	143239250	2930	2935	2935	2930	315
549	20240327	112900	142315300	2930	2925	2930	2925	646
550	20240327	112800	140424500	2925	2925	2925	2925	34
551	20240327	112700	140325050	2925	2925	2925	2925	0
552	20240327	112600	140325050	2925	2925	2925	2925	0
553	20240327	112500	140325050	2925	2925	2925	2925	0
554	20240327	112400	140325050	2925	2930	2930	2925	101
555	20240327	112300	140029125	2930	2930	2930	2930	357
556	20240327	112200	138983115	2920	2925	2925	2920	300
557	20240327	112100	138106615	2925	2925	2925	2925	0
558	20240327	112000	138106615	2925	2925	2925	2925	0
559	20240327	111900	138106615	2925	2925	2925	2925	1
560	20240327	111800	138103690	2925	2925	2925	2925	0
561	20240327	111700	138103690	2925	2925	2925	2925	90
562	20240327	111600	137840440	2925	2925	2925	2925	20
563	20240327	111500	137781940	2935	2925	2935	2920	1512
564	20240327	111400	133362670	2930	2930	2930	2930	0
565	20240327	111300	133362670	2930	2930	2930	2930	2
566	20240327	111200	133356810	2930	2930	2930	2930	3
567	20240327	111100	133348020	2930	2930	2930	2930	2282
568	20240327	111000	126661760	2935	2935	2935	2935	2206
569	20240327	110900	120187150	2940	2940	2940	2940	1897
570	20240327	110800	114609970	2940	2940	2940	2940	0
571	20240327	110700	114609970	2940	2940	2940	2940	34
572	20240327	110600	114510010	2945	2945	2945	2945	0
573	20240327	110500	114510010	2945	2945	2945	2945	0
574	20240327	110400	114510010	2945	2945	2945	2945	0
575	20240327	110300	114510010	2945	2945	2945	2945	0
576	20240327	110200	114510010	2945	2945	2945	2945	0
577	20240327	110100	114510010	2945	2945	2945	2945	975
578	20240327	110000	111638635	2950	2950	2950	2950	0
579	20240327	105900	111638635	2950	2950	2950	2950	0
580	20240327	105800	111638635	2950	2950	2950	2950	0
581	20240327	105700	111638635	2950	2950	2950	2950	3
582	20240327	105600	111629785	2950	2950	2950	2950	0
583	20240327	105500	111629785	2950	2945	2950	2945	2
584	20240327	105400	111623890	2950	2950	2950	2950	1
585	20240327	105300	111620940	2945	2945	2945	2945	70
586	20240327	105200	111414790	2950	2950	2950	2950	29
587	20240327	105100	111329240	2950	2950	2950	2950	31
588	20240327	105000	111237790	2950	2950	2950	2950	0
589	20240327	104900	111237790	2950	2950	2950	2950	52
590	20240327	104800	111084390	2945	2945	2945	2945	349
591	20240327	104700	110056585	2945	2945	2945	2945	1000
592	20240327	104600	107111585	2950	2950	2950	2950	0
593	20240327	104500	107111585	2950	2950	2950	2950	5
594	20240327	104400	107096835	2950	2955	2955	2950	25
595	20240327	104300	107023060	2950	2950	2950	2950	0
596	20240327	104200	107023060	2950	2950	2950	2950	0
597	20240327	104100	107023060	2950	2950	2950	2950	296
598	20240327	104000	106149860	2950	2950	2950	2950	0
599	20240327	103900	106149860	2950	2950	2950	2950	231
600	20240327	103800	105468410	2950	2950	2950	2950	0
601	20240327	103700	105468410	2950	2950	2950	2950	0
602	20240327	103600	105468410	2950	2950	2950	2950	370
603	20240327	103500	104376910	2950	2950	2950	2950	0
604	20240327	103400	104376910	2950	2950	2950	2950	0
605	20240327	103300	104376910	2950	2950	2950	2950	0
606	20240327	103200	104376910	2950	2950	2950	2950	0
607	20240327	103100	104376910	2950	2950	2950	2950	1400
608	20240327	103000	100246910	2955	2955	2955	2955	0
609	20240327	102900	100246910	2955	2955	2955	2955	0
610	20240327	102800	100246910	2955	2955	2955	2955	0
611	20240327	102700	100246910	2955	2955	2955	2955	269
612	20240327	102600	99452015	2955	2955	2955	2955	775
613	20240327	102500	97161890	2960	2960	2960	2960	217
614	20240327	102400	96519570	2965	2965	2965	2965	0
615	20240327	102300	96519570	2965	2965	2965	2965	0
616	20240327	102200	96519570	2965	2965	2965	2965	143
617	20240327	102100	96095575	2965	2965	2965	2965	15
618	20240327	102000	96051100	2975	2975	2975	2975	6
619	20240327	101900	96033250	2975	2970	2975	2965	631
620	20240327	101800	94158985	2975	2975	2975	2975	0
621	20240327	101700	94158985	2975	2975	2975	2975	0
622	20240327	101600	94158985	2975	2975	2975	2975	0
623	20240327	101500	94158985	2975	2975	2975	2975	0
624	20240327	101400	94158985	2975	2960	2975	2960	399
625	20240327	101300	92973550	2960	2960	2960	2960	0
626	20240327	101200	92973550	2960	2960	2960	2960	10
627	20240327	101100	92943950	2965	2965	2965	2965	3
628	20240327	101000	92935055	2945	2945	2945	2945	0
629	20240327	100900	92935055	2945	2945	2945	2945	100
630	20240327	100800	92640555	2945	2970	2970	2945	12040
631	20240327	100700	57104980	2965	2965	2965	2965	0
632	20240327	100600	57104980	2965	2965	2965	2965	0
633	20240327	100500	57104980	2965	2965	2965	2965	0
634	20240327	100400	57104980	2965	2965	2965	2965	300
635	20240327	100300	56215480	2965	2965	2965	2965	0
636	20240327	100200	56215480	2965	2965	2965	2965	0
637	20240327	100100	56215480	2965	2965	2965	2965	0
638	20240327	100000	56215480	2965	2965	2965	2965	0
639	20240327	095900	56215480	2965	2965	2965	2965	0
640	20240327	095800	56215480	2965	2965	2965	2965	0
641	20240327	095700	56215480	2965	2965	2965	2965	0
642	20240327	095600	56215480	2965	2965	2965	2965	904
643	20240327	095500	53535120	2965	2970	2970	2965	695
644	20240327	095400	51472045	2975	2975	2975	2975	0
645	20240327	095300	51472045	2975	2975	2975	2975	192
646	20240327	095200	50900845	2970	2970	2970	2970	0
647	20240327	095100	50900845	2970	2960	2970	2960	3021
648	20240327	095000	41929345	2960	2960	2960	2960	0
649	20240327	094900	41929345	2960	2960	2960	2960	1
650	20240327	094800	41926385	2945	2950	2950	2945	788
651	20240327	094700	39605700	2950	2950	2950	2950	0
652	20240327	094600	39605700	2950	2950	2950	2950	0
653	20240327	094500	39605700	2950	2945	2950	2945	216
654	20240327	094400	38969345	2945	2950	2950	2945	11
655	20240327	094300	38936905	2950	2950	2950	2950	1
656	20240327	094200	38933955	2950	2950	2950	2950	1
657	20240327	094100	38931005	2945	2945	2945	2945	0
658	20240327	094000	38931005	2945	2945	2945	2945	3
659	20240327	093900	38922170	2950	2950	2950	2950	0
660	20240327	093800	38922170	2950	2945	2950	2945	70
661	20240327	093700	38715950	2945	2950	2950	2945	376
662	20240327	093600	37607575	2945	2945	2945	2945	110
663	20240327	093500	37283625	2945	2945	2945	2945	0
664	20240327	093400	37283625	2945	2945	2945	2945	100
665	20240327	093300	36989125	2950	2950	2950	2950	4
666	20240327	093200	36977325	2950	2950	2950	2950	7
667	20240327	093100	36956675	2950	2950	2950	2950	106
668	20240327	093000	36643975	2950	2950	2950	2950	0
669	20240327	092900	36643975	2950	2955	2955	2950	1000
670	20240327	092800	33692870	2955	2955	2955	2955	100
671	20240327	092700	33397370	2955	2955	2955	2955	17
672	20240327	092600	33347135	2950	2955	2955	2945	2733
673	20240327	092500	25286980	2960	2960	2960	2960	740
674	20240327	092400	23096580	2960	2975	2975	2960	780
675	20240327	092300	20782080	2980	2980	2980	2980	0
676	20240327	092200	20782080	2980	2980	2980	2980	0
677	20240327	092100	20782080	2980	2955	2980	2955	301
678	20240327	092000	19892600	2980	2970	2980	2950	1001
679	20240327	091900	16931585	2970	2985	2985	2970	722
680	20240327	091800	14780355	2980	2970	2985	2970	234
681	20240327	091700	14084620	2965	2965	2965	2965	41
682	20240327	091600	13963055	2955	2955	2955	2955	51
683	20240327	091500	13812350	2950	2945	2950	2945	138
684	20240327	091400	13405445	2945	2945	2945	2945	1200
685	20240327	091300	9871445	2945	2950	2950	2945	313
686	20240327	091200	8949405	2945	2950	2955	2945	1242
687	20240327	091100	5284310	2955	2955	2955	2955	150
688	20240327	091000	4841060	2965	2965	2965	2965	0
689	20240327	090900	4841060	2965	2965	2965	2965	0
690	20240327	090800	4841060	2965	2965	2965	2965	0
691	20240327	090700	4841060	2965	2965	2965	2965	1
692	20240327	090600	4838095	2950	2950	2950	2950	210
693	20240327	090500	4218595	2955	2955	2955	2955	715
694	20240327	090400	2105770	2970	2970	2970	2955	331
695	20240327	090300	1125835	2955	2955	2955	2955	0
696	20240327	090200	1125835	2955	2955	2955	2955	77
697	20240327	090100	898300	2960	2955	2960	2955	7
698	20240327	090000	877610	2945	2945	2945	2945	298