KissMeData/347000/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	203600	680297740	2920	2920	2920	2920	9409
3	20240327	203500	680297740	2920	2920	2920	2920	0
4	20240327	203400	680297740	2920	2920	2920	2920	0
5	20240327	203300	680297740	2920	2920	2920	2920	0
6	20240327	203200	680297740	2920	2920	2920	2920	0
7	20240327	203100	680297740	2920	2920	2920	2920	0
8	20240327	203000	680297740	2920	2920	2920	2920	0
9	20240327	202900	680297740	2920	2920	2920	2920	0
10	20240327	202800	680297740	2920	2920	2920	2920	0
11	20240327	202700	680297740	2920	2920	2920	2920	0
12	20240327	202600	680297740	2920	2920	2920	2920	0
13	20240327	202500	680297740	2920	2920	2920	2920	0
14	20240327	202400	680297740	2920	2920	2920	2920	0
15	20240327	202300	680297740	2920	2920	2920	2920	0
16	20240327	202200	680297740	2920	2920	2920	2920	0
17	20240327	202100	680297740	2920	2920	2920	2920	0
18	20240327	202000	680297740	2920	2920	2920	2920	0
19	20240327	201900	680297740	2920	2920	2920	2920	0
20	20240327	201800	680297740	2920	2920	2920	2920	0
21	20240327	201700	680297740	2920	2920	2920	2920	0
22	20240327	201600	680297740	2920	2920	2920	2920	0
23	20240327	201500	680297740	2920	2920	2920	2920	0
24	20240327	201400	680297740	2920	2920	2920	2920	0
25	20240327	201300	680297740	2920	2920	2920	2920	0
26	20240327	201200	680297740	2920	2920	2920	2920	0
27	20240327	201100	680297740	2920	2920	2920	2920	0
28	20240327	201000	680297740	2920	2920	2920	2920	0
29	20240327	200900	680297740	2920	2920	2920	2920	0
30	20240327	200800	680297740	2920	2920	2920	2920	0
31	20240327	200700	680297740	2920	2920	2920	2920	0
32	20240327	200600	680297740	2920	2920	2920	2920	9409
33	20240327	200500	680297740	2920	2920	2920	2920	0
34	20240327	200400	680297740	2920	2920	2920	2920	0
35	20240327	200300	680297740	2920	2920	2920	2920	0
36	20240327	200200	680297740	2920	2920	2920	2920	0
37	20240327	200100	680297740	2920	2920	2920	2920	0
38	20240327	200000	680297740	2920	2920	2920	2920	0
39	20240327	195900	680297740	2920	2920	2920	2920	0
40	20240327	195800	680297740	2920	2920	2920	2920	0
41	20240327	195700	680297740	2920	2920	2920	2920	0
42	20240327	195600	680297740	2920	2920	2920	2920	0
43	20240327	195500	680297740	2920	2920	2920	2920	0
44	20240327	195400	680297740	2920	2920	2920	2920	0
45	20240327	195300	680297740	2920	2920	2920	2920	0
46	20240327	195200	680297740	2920	2920	2920	2920	0
47	20240327	195100	680297740	2920	2920	2920	2920	0
48	20240327	195000	680297740	2920	2920	2920	2920	0
49	20240327	194900	680297740	2920	2920	2920	2920	0
50	20240327	194800	680297740	2920	2920	2920	2920	0
51	20240327	194700	680297740	2920	2920	2920	2920	0
52	20240327	194600	680297740	2920	2920	2920	2920	0
53	20240327	194500	680297740	2920	2920	2920	2920	0
54	20240327	194400	680297740	2920	2920	2920	2920	0
55	20240327	194300	680297740	2920	2920	2920	2920	0
56	20240327	194200	680297740	2920	2920	2920	2920	0
57	20240327	194100	680297740	2920	2920	2920	2920	0
58	20240327	194000	680297740	2920	2920	2920	2920	0
59	20240327	193900	680297740	2920	2920	2920	2920	0
60	20240327	193800	680297740	2920	2920	2920	2920	0
61	20240327	193700	680297740	2920	2920	2920	2920	0
62	20240327	193600	680297740	2920	2920	2920	2920	9409
63	20240327	193500	680297740	2920	2920	2920	2920	0
64	20240327	193400	680297740	2920	2920	2920	2920	0
65	20240327	193300	680297740	2920	2920	2920	2920	0
66	20240327	193200	680297740	2920	2920	2920	2920	0
67	20240327	193100	680297740	2920	2920	2920	2920	0
68	20240327	193000	680297740	2920	2920	2920	2920	0
69	20240327	192900	680297740	2920	2920	2920	2920	0
70	20240327	192800	680297740	2920	2920	2920	2920	0
71	20240327	192700	680297740	2920	2920	2920	2920	0
72	20240327	192600	680297740	2920	2920	2920	2920	0
73	20240327	192500	680297740	2920	2920	2920	2920	0
74	20240327	192400	680297740	2920	2920	2920	2920	0
75	20240327	192300	680297740	2920	2920	2920	2920	0
76	20240327	192200	680297740	2920	2920	2920	2920	0
77	20240327	192100	680297740	2920	2920	2920	2920	0
78	20240327	192000	680297740	2920	2920	2920	2920	0
79	20240327	191900	680297740	2920	2920	2920	2920	0
80	20240327	191800	680297740	2920	2920	2920	2920	0
81	20240327	191700	680297740	2920	2920	2920	2920	0
82	20240327	191600	680297740	2920	2920	2920	2920	0
83	20240327	191500	680297740	2920	2920	2920	2920	0
84	20240327	191400	680297740	2920	2920	2920	2920	0
85	20240327	191300	680297740	2920	2920	2920	2920	0
86	20240327	191200	680297740	2920	2920	2920	2920	0
87	20240327	191100	680297740	2920	2920	2920	2920	0
88	20240327	191000	680297740	2920	2920	2920	2920	0
89	20240327	190900	680297740	2920	2920	2920	2920	0
90	20240327	190800	680297740	2920	2920	2920	2920	0
91	20240327	190700	680297740	2920	2920	2920	2920	0
92	20240327	190600	680297740	2920	2920	2920	2920	9409
93	20240327	190500	680297740	2920	2920	2920	2920	0
94	20240327	190400	680297740	2920	2920	2920	2920	0
95	20240327	190300	680297740	2920	2920	2920	2920	0
96	20240327	190200	680297740	2920	2920	2920	2920	0
97	20240327	190100	680297740	2920	2920	2920	2920	0
98	20240327	190000	680297740	2920	2920	2920	2920	0
99	20240327	185900	680297740	2920	2920	2920	2920	0
100	20240327	185800	680297740	2920	2920	2920	2920	0
101	20240327	185700	680297740	2920	2920	2920	2920	0
102	20240327	185600	680297740	2920	2920	2920	2920	0
103	20240327	185500	680297740	2920	2920	2920	2920	0
104	20240327	185400	680297740	2920	2920	2920	2920	0
105	20240327	185300	680297740	2920	2920	2920	2920	0
106	20240327	185200	680297740	2920	2920	2920	2920	0
107	20240327	185100	680297740	2920	2920	2920	2920	0
108	20240327	185000	680297740	2920	2920	2920	2920	0
109	20240327	184900	680297740	2920	2920	2920	2920	0
110	20240327	184800	680297740	2920	2920	2920	2920	0
111	20240327	184700	680297740	2920	2920	2920	2920	0
112	20240327	184600	680297740	2920	2920	2920	2920	0
113	20240327	184500	680297740	2920	2920	2920	2920	0
114	20240327	184400	680297740	2920	2920	2920	2920	0
115	20240327	184300	680297740	2920	2920	2920	2920	0
116	20240327	184200	680297740	2920	2920	2920	2920	0
117	20240327	184100	680297740	2920	2920	2920	2920	0
118	20240327	184000	680297740	2920	2920	2920	2920	0
119	20240327	183900	680297740	2920	2920	2920	2920	0
120	20240327	183800	680297740	2920	2920	2920	2920	0
121	20240327	183700	680297740	2920	2920	2920	2920	0
122	20240327	183600	680297740	2920	2920	2920	2920	9409
123	20240327	183500	680297740	2920	2920	2920	2920	0
124	20240327	183400	680297740	2920	2920	2920	2920	0
125	20240327	183300	680297740	2920	2920	2920	2920	0
126	20240327	183200	680297740	2920	2920	2920	2920	0
127	20240327	183100	680297740	2920	2920	2920	2920	0
128	20240327	183000	680297740	2920	2920	2920	2920	0
129	20240327	182900	680297740	2920	2920	2920	2920	0
130	20240327	182800	680297740	2920	2920	2920	2920	0
131	20240327	182700	680297740	2920	2920	2920	2920	0
132	20240327	182600	680297740	2920	2920	2920	2920	0
133	20240327	182500	680297740	2920	2920	2920	2920	0
134	20240327	182400	680297740	2920	2920	2920	2920	0
135	20240327	182300	680297740	2920	2920	2920	2920	0
136	20240327	182200	680297740	2920	2920	2920	2920	0
137	20240327	182100	680297740	2920	2920	2920	2920	0
138	20240327	182000	680297740	2920	2920	2920	2920	0
139	20240327	181900	680297740	2920	2920	2920	2920	0
140	20240327	181800	680297740	2920	2920	2920	2920	0
141	20240327	181700	680297740	2920	2920	2920	2920	0
142	20240327	181600	680297740	2920	2920	2920	2920	0
143	20240327	181500	680297740	2920	2920	2920	2920	0
144	20240327	181400	680297740	2920	2920	2920	2920	0
145	20240327	181300	680297740	2920	2920	2920	2920	0
146	20240327	181200	680297740	2920	2920	2920	2920	0
147	20240327	181100	680297740	2920	2920	2920	2920	0
148	20240327	181000	680297740	2920	2920	2920	2920	0
149	20240327	180900	680297740	2920	2920	2920	2920	0
150	20240327	180800	680297740	2920	2920	2920	2920	0
151	20240327	180700	680297740	2920	2920	2920	2920	0
152	20240327	180600	680297740	2920	2920	2920	2920	9409
153	20240327	180500	680297740	2920	2920	2920	2920	0
154	20240327	180400	680297740	2920	2920	2920	2920	0
155	20240327	180300	680297740	2920	2920	2920	2920	0
156	20240327	180200	680297740	2920	2920	2920	2920	0
157	20240327	180100	680297740	2920	2920	2920	2920	0
158	20240327	180000	680297740	2920	2920	2920	2920	0
159	20240327	175900	680297740	2920	2920	2920	2920	0
160	20240327	175800	680297740	2920	2920	2920	2920	0
161	20240327	175700	680297740	2920	2920	2920	2920	0
162	20240327	175600	680297740	2920	2920	2920	2920	0
163	20240327	175500	680297740	2920	2920	2920	2920	0
164	20240327	175400	680297740	2920	2920	2920	2920	0
165	20240327	175300	680297740	2920	2920	2920	2920	0
166	20240327	175200	680297740	2920	2920	2920	2920	0
167	20240327	175100	680297740	2920	2920	2920	2920	0
168	20240327	175000	680297740	2920	2920	2920	2920	0
169	20240327	174900	680297740	2920	2920	2920	2920	0
170	20240327	174800	680297740	2920	2920	2920	2920	0
171	20240327	174700	680297740	2920	2920	2920	2920	0
172	20240327	174600	680297740	2920	2920	2920	2920	0
173	20240327	174500	680297740	2920	2920	2920	2920	0
174	20240327	174400	680297740	2920	2920	2920	2920	0
175	20240327	174300	680297740	2920	2920	2920	2920	0
176	20240327	174200	680297740	2920	2920	2920	2920	0
177	20240327	174100	680297740	2920	2920	2920	2920	0
178	20240327	174000	680297740	2920	2920	2920	2920	0
179	20240327	173900	680297740	2920	2920	2920	2920	0
180	20240327	173800	680297740	2920	2920	2920	2920	0
181	20240327	173700	680297740	2920	2920	2920	2920	0
182	20240327	173600	680297740	2920	2920	2920	2920	9409
183	20240327	173500	680297740	2920	2920	2920	2920	0
184	20240327	173400	680297740	2920	2920	2920	2920	0
185	20240327	173300	680297740	2920	2920	2920	2920	0
186	20240327	173200	680297740	2920	2920	2920	2920	0
187	20240327	173100	680297740	2920	2920	2920	2920	0
188	20240327	173000	680297740	2920	2920	2920	2920	0
189	20240327	172900	680297740	2920	2920	2920	2920	0
190	20240327	172800	680297740	2920	2920	2920	2920	0
191	20240327	172700	680297740	2920	2920	2920	2920	0
192	20240327	172600	680297740	2920	2920	2920	2920	0
193	20240327	172500	680297740	2920	2920	2920	2920	0
194	20240327	172400	680297740	2920	2920	2920	2920	0
195	20240327	172300	680297740	2920	2920	2920	2920	0
196	20240327	172200	680297740	2920	2920	2920	2920	0
197	20240327	172100	680297740	2920	2920	2920	2920	0
198	20240327	172000	680297740	2920	2920	2920	2920	0
199	20240327	171900	680297740	2920	2920	2920	2920	0
200	20240327	171800	680297740	2920	2920	2920	2920	0
201	20240327	171700	680297740	2920	2920	2920	2920	0
202	20240327	171600	680297740	2920	2920	2920	2920	0
203	20240327	171500	680297740	2920	2920	2920	2920	0
204	20240327	171400	680297740	2920	2920	2920	2920	0
205	20240327	171300	680297740	2920	2920	2920	2920	0
206	20240327	171200	680297740	2920	2920	2920	2920	0
207	20240327	171100	680297740	2920	2920	2920	2920	0
208	20240327	171000	680297740	2920	2920	2920	2920	0
209	20240327	170900	680297740	2920	2920	2920	2920	0
210	20240327	170800	680297740	2920	2920	2920	2920	0
211	20240327	170700	680297740	2920	2920	2920	2920	0
212	20240327	170600	680297740	2920	2920	2920	2920	9409
213	20240327	170500	680297740	2920	2920	2920	2920	0
214	20240327	170400	680297740	2920	2920	2920	2920	0
215	20240327	170300	680297740	2920	2920	2920	2920	0
216	20240327	170200	680297740	2920	2920	2920	2920	0
217	20240327	170100	680297740	2920	2920	2920	2920	0
218	20240327	170000	680297740	2920	2920	2920	2920	0
219	20240327	165900	680297740	2920	2920	2920	2920	0
220	20240327	165800	680297740	2920	2920	2920	2920	0
221	20240327	165700	680297740	2920	2920	2920	2920	0
222	20240327	165600	680297740	2920	2920	2920	2920	0
223	20240327	165500	680297740	2920	2920	2920	2920	0
224	20240327	165400	680297740	2920	2920	2920	2920	0
225	20240327	165300	680297740	2920	2920	2920	2920	0
226	20240327	165200	680297740	2920	2920	2920	2920	0
227	20240327	165100	680297740	2920	2920	2920	2920	0
228	20240327	165000	680297740	2920	2920	2920	2920	0
229	20240327	164900	680297740	2920	2920	2920	2920	0
230	20240327	164800	680297740	2920	2920	2920	2920	0
231	20240327	164700	680297740	2920	2920	2920	2920	0
232	20240327	164600	680297740	2920	2920	2920	2920	0
233	20240327	164500	680297740	2920	2920	2920	2920	0
234	20240327	164400	680297740	2920	2920	2920	2920	0
235	20240327	164300	680297740	2920	2920	2920	2920	0
236	20240327	164200	680297740	2920	2920	2920	2920	0
237	20240327	164100	680297740	2920	2920	2920	2920	0
238	20240327	164000	680297740	2920	2920	2920	2920	0
239	20240327	163900	680297740	2920	2920	2920	2920	0
240	20240327	163800	680297740	2920	2920	2920	2920	0
241	20240327	163700	680297740	2920	2920	2920	2920	0
242	20240327	163600	680297740	2920	2920	2920	2920	9409
243	20240327	163500	680297740	2920	2920	2920	2920	0
244	20240327	163400	680297740	2920	2920	2920	2920	0
245	20240327	163300	680297740	2920	2920	2920	2920	0
246	20240327	163200	680297740	2920	2920	2920	2920	0
247	20240327	163100	680297740	2920	2920	2920	2920	0
248	20240327	163000	680297740	2920	2920	2920	2920	0
249	20240327	162900	680297740	2920	2920	2920	2920	0
250	20240327	162800	680297740	2920	2920	2920	2920	0
251	20240327	162700	680297740	2920	2920	2920	2920	0
252	20240327	162600	680297740	2920	2920	2920	2920	0
253	20240327	162500	680297740	2920	2920	2920	2920	0
254	20240327	162400	680297740	2920	2920	2920	2920	0
255	20240327	162300	680297740	2920	2920	2920	2920	0
256	20240327	162200	680297740	2920	2920	2920	2920	0
257	20240327	162100	680297740	2920	2920	2920	2920	0
258	20240327	162000	680297740	2920	2920	2920	2920	0
259	20240327	161900	680297740	2920	2920	2920	2920	0
260	20240327	161800	680297740	2920	2920	2920	2920	0
261	20240327	161700	680297740	2920	2920	2920	2920	0
262	20240327	161600	680297740	2920	2920	2920	2920	0
263	20240327	161500	680297740	2920	2920	2920	2920	0
264	20240327	161400	680297740	2920	2920	2920	2920	0
265	20240327	161300	680297740	2920	2920	2920	2920	0
266	20240327	161200	680297740	2920	2920	2920	2920	0
267	20240327	161100	680297740	2920	2920	2920	2920	0
268	20240327	161000	680297740	2920	2920	2920	2920	0
269	20240327	160900	680297740	2920	2920	2920	2920	0
270	20240327	160800	680297740	2920	2920	2920	2920	0
271	20240327	160700	680297740	2920	2920	2920	2920	0
272	20240327	160600	680297740	2920	2920	2920	2920	9409
273	20240327	160500	680297740	2920	2920	2920	2920	0
274	20240327	160400	680297740	2920	2920	2920	2920	0
275	20240327	160300	680297740	2920	2920	2920	2920	0
276	20240327	160200	680297740	2920	2920	2920	2920	0
277	20240327	160100	680297740	2920	2920	2920	2920	0
278	20240327	160000	680297740	2920	2920	2920	2920	0
279	20240327	155900	680297740	2920	2920	2920	2920	0
280	20240327	155800	680297740	2920	2920	2920	2920	0
281	20240327	155700	680297740	2920	2920	2920	2920	0
282	20240327	155600	680297740	2920	2920	2920	2920	0
283	20240327	155500	680297740	2920	2920	2920	2920	0
284	20240327	155400	680297740	2920	2920	2920	2920	0
285	20240327	155300	680297740	2920	2920	2920	2920	0
286	20240327	155200	680297740	2920	2920	2920	2920	0
287	20240327	155100	680297740	2920	2920	2920	2920	0
288	20240327	155000	680297740	2920	2920	2920	2920	0
289	20240327	154900	680297740	2920	2920	2920	2920	0
290	20240327	154800	680297740	2920	2920	2920	2920	0
291	20240327	154700	680297740	2920	2920	2920	2920	0
292	20240327	154600	680297740	2920	2920	2920	2920	0
293	20240327	154500	680297740	2920	2920	2920	2920	0
294	20240327	154400	680297740	2920	2920	2920	2920	0
295	20240327	154300	680297740	2920	2920	2920	2920	0
296	20240327	154200	680297740	2920	2920	2920	2920	0
297	20240327	154100	680297740	2920	2920	2920	2920	0
298	20240327	154000	680297740	2920	2920	2920	2920	0
299	20240327	153900	680297740	2920	2920	2920	2920	0
300	20240327	153800	680297740	2920	2920	2920	2920	0
301	20240327	153700	680297740	2920	2920	2920	2920	0
302	20240327	153600	680297740	2920	2920	2920	2920	9409
303	20240327	153500	680297740	2920	2920	2920	2920	0
304	20240327	153400	680297740	2920	2920	2920	2920	0
305	20240327	153300	680297740	2920	2920	2920	2920	0
306	20240327	153200	680297740	2920	2920	2920	2920	0
307	20240327	153100	680297740	2920	2920	2920	2920	0
308	20240327	153000	680297740	2920	2920	2920	2920	9409
309	20240327	152900	652823460	2930	2930	2930	2930	0
310	20240327	152800	652823460	2930	2930	2930	2930	0
311	20240327	152700	652823460	2930	2930	2930	2930	0
312	20240327	152600	652823460	2930	2930	2930	2930	0
313	20240327	152500	652823460	2930	2930	2930	2930	0
314	20240327	152400	652823460	2930	2930	2930	2930	0
315	20240327	152300	652823460	2930	2930	2930	2930	0
316	20240327	152200	652823460	2930	2930	2930	2930	0
317	20240327	152100	652823460	2930	2930	2930	2930	0
318	20240327	152000	652823460	2930	2930	2930	2930	0
319	20240327	151900	652823460	2930	2930	2930	2930	80
320	20240327	151800	652589060	2930	2920	2930	2920	1101
321	20240327	151700	649374130	2930	2925	2930	2925	286
322	20240327	151600	648537150	2935	2935	2935	2935	0
323	20240327	151500	648537150	2935	2935	2935	2935	0
324	20240327	151400	648537150	2935	2925	2935	2920	2509
325	20240327	151300	641202305	2935	2930	2935	2930	92
326	20240327	151200	640932290	2930	2935	2935	2930	625
327	20240327	151100	639100535	2930	2930	2930	2930	823
328	20240327	151000	636689145	2930	2930	2930	2930	348
329	20240327	150900	635669505	2930	2925	2930	2925	220
330	20240327	150800	635025605	2925	2925	2925	2925	478
331	20240327	150700	633627455	2925	2925	2925	2925	101
332	20240327	150600	633332030	2925	2925	2925	2925	5
333	20240327	150500	633317405	2925	2925	2925	2925	20
334	20240327	150400	633258905	2925	2925	2925	2925	0
335	20240327	150300	633258905	2925	2925	2925	2925	0
336	20240327	150200	633258905	2925	2920	2925	2920	501
337	20240327	150100	631795980	2920	2915	2920	2915	1469
338	20240327	150000	627506575	2915	2915	2920	2915	2212
339	20240327	145900	621055340	2915	2915	2920	2915	2636
340	20240327	145800	613370890	2915	2915	2915	2915	0
341	20240327	145700	613370890	2915	2920	2920	2915	13
342	20240327	145600	613332960	2920	2920	2920	2920	0
343	20240327	145500	613332960	2920	2920	2920	2920	100
344	20240327	145400	613040960	2925	2925	2925	2925	3
345	20240327	145300	613032185	2925	2925	2925	2925	0
346	20240327	145200	613032185	2925	2925	2925	2925	0
347	20240327	145100	613032185	2925	2925	2925	2925	0
348	20240327	145000	613032185	2925	2925	2925	2925	30
349	20240327	144900	612944435	2925	2915	2925	2915	122
350	20240327	144800	612587785	2920	2920	2920	2920	93
351	20240327	144700	612316225	2925	2925	2925	2925	0
352	20240327	144600	612316225	2925	2920	2925	2920	905
353	20240327	144500	609673600	2925	2930	2930	2920	6630
354	20240327	144400	590313985	2925	2930	2930	2925	971
355	20240327	144300	587472955	2930	2920	2930	2920	23
356	20240327	144200	587405785	2930	2930	2930	2930	2
357	20240327	144100	587399925	2920	2920	2920	2920	0
358	20240327	144000	587399925	2920	2920	2920	2920	0
359	20240327	143900	587399925	2920	2920	2920	2920	0
360	20240327	143800	587399925	2920	2930	2930	2920	3012
361	20240327	143700	578574885	2930	2915	2930	2915	901
362	20240327	143600	575948455	2915	2920	2920	2915	1995
363	20240327	143500	570123060	2920	2920	2920	2920	0
364	20240327	143400	570123060	2920	2920	2920	2920	9
365	20240327	143300	570096780	2920	2920	2920	2920	0
366	20240327	143200	570096780	2920	2920	2920	2920	10
367	20240327	143100	570067580	2920	2920	2920	2920	10
368	20240327	143000	570038380	2915	2915	2915	2915	0
369	20240327	142900	570038380	2915	2915	2920	2915	929
370	20240327	142800	567330290	2915	2915	2915	2915	100
371	20240327	142700	567038790	2915	2915	2915	2915	123
372	20240327	142600	566680245	2910	2910	2910	2910	100
373	20240327	142500	566389245	2910	2910	2910	2910	0
374	20240327	142400	566389245	2910	2910	2910	2910	10
375	20240327	142300	566360145	2910	2915	2915	2910	103
376	20240327	142200	566060400	2915	2915	2915	2915	2
377	20240327	142100	566054570	2915	2915	2915	2915	2
378	20240327	142000	566048740	2910	2915	2915	2910	108
379	20240327	141900	565734420	2915	2915	2915	2915	32
380	20240327	141800	565641140	2915	2915	2915	2915	34
381	20240327	141700	565542030	2910	2915	2915	2910	105
382	20240327	141600	565236455	2915	2915	2915	2915	0
383	20240327	141500	565236455	2915	2915	2915	2915	0
384	20240327	141400	565236455	2915	2915	2915	2915	20
385	20240327	141300	565178155	2915	2915	2915	2915	0
386	20240327	141200	565178155	2915	2915	2915	2915	1000
387	20240327	141100	562263155	2915	2910	2915	2910	603
388	20240327	141000	560508420	2910	2910	2910	2910	0
389	20240327	140900	560508420	2910	2910	2915	2910	334
390	20240327	140800	559536475	2915	2915	2915	2915	1000
391	20240327	140700	556621475	2920	2920	2920	2920	1
392	20240327	140600	556618555	2915	2920	2920	2915	5239
393	20240327	140500	541346860	2930	2925	2935	2920	652
394	20240327	140400	539442920	2920	2920	2920	2920	1300
395	20240327	140300	535646920	2920	2920	2920	2920	1
396	20240327	140200	535644000	2915	2910	2915	2910	153
397	20240327	140100	535198505	2915	2915	2915	2915	117
398	20240327	140000	534857450	2915	2915	2915	2915	200
399	20240327	135900	534274450	2920	2920	2920	2920	0
400	20240327	135800	534274450	2920	2915	2920	2915	1706
401	20240327	135700	529301430	2915	2915	2915	2915	52
402	20240327	135600	529149850	2915	2915	2915	2915	60
403	20240327	135500	528974950	2920	2915	2920	2915	188
404	20240327	135400	528426760	2915	2915	2915	2915	351
405	20240327	135300	527403595	2915	2915	2915	2915	25
406	20240327	135200	527330720	2920	2920	2920	2920	2
407	20240327	135100	527324880	2920	2910	2920	2910	424
408	20240327	135000	526087520	2910	2910	2915	2910	3832
409	20240327	134900	514935905	2910	2915	2915	2910	39
410	20240327	134800	514822250	2910	2910	2910	2910	0
411	20240327	134700	514822250	2910	2920	2920	2910	9
412	20240327	134600	514796010	2905	2905	2915	2905	384
413	20240327	134500	513679280	2910	2910	2910	2910	1060
414	20240327	134400	510594680	2910	2915	2915	2910	7627
415	20240327	134300	488385040	2920	2925	2925	2920	3101
416	20240327	134200	479329860	2920	2920	2920	2920	982
417	20240327	134100	476462420	2930	2930	2930	2930	0
418	20240327	134000	476462420	2930	2930	2930	2930	1
419	20240327	133900	476459490	2920	2920	2920	2920	280
420	20240327	133800	475641890	2920	2920	2920	2920	24
421	20240327	133700	475571810	2920	2925	2925	2920	201
422	20240327	133600	474984385	2920	2920	2920	2920	100
423	20240327	133500	474692385	2925	2925	2925	2925	1
424	20240327	133400	474689460	2925	2925	2935	2925	85
425	20240327	133300	474440815	2925	2935	2935	2925	18
426	20240327	133200	474388105	2920	2920	2920	2920	0
427	20240327	133100	474388105	2920	2920	2920	2920	0
428	20240327	133000	474388105	2920	2920	2920	2920	343
429	20240327	132900	473386545	2920	2925	2935	2920	32
430	20240327	132800	473292830	2920	2920	2920	2920	100
431	20240327	132700	473000830	2920	2920	2920	2920	1440
432	20240327	132600	468796030	2920	2925	2925	2920	1162
433	20240327	132500	465402390	2920	2930	2930	2920	103
434	20240327	132400	465101115	2925	2925	2925	2925	0
435	20240327	132300	465101115	2925	2925	2925	2925	0
436	20240327	132200	465101115	2925	2925	2930	2925	495
437	20240327	132100	463653065	2930	2930	2930	2930	0
438	20240327	132000	463653065	2930	2925	2930	2925	20
439	20240327	131900	463594515	2935	2935	2935	2935	0
440	20240327	131800	463594515	2935	2925	2935	2925	4329
441	20240327	131700	450932180	2925	2925	2925	2925	0
442	20240327	131600	450932180	2925	2920	2925	2920	133
443	20240327	131500	450543655	2920	2920	2920	2920	51
444	20240327	131400	450394735	2920	2920	2920	2920	0
445	20240327	131300	450394735	2920	2920	2920	2920	100
446	20240327	131200	450102735	2925	2925	2925	2925	0
447	20240327	131100	450102735	2925	2920	2925	2920	760
448	20240327	131000	447883475	2920	2915	2920	2915	107
449	20240327	130900	447571545	2920	2920	2920	2920	30
450	20240327	130800	447483945	2915	2915	2915	2915	100
451	20240327	130700	447192445	2915	2915	2915	2915	100
452	20240327	130600	446900945	2920	2920	2920	2920	0
453	20240327	130500	446900945	2920	2920	2920	2920	0
454	20240327	130400	446900945	2920	2915	2920	2915	478
455	20240327	130300	445507525	2915	2915	2915	2915	0
456	20240327	130200	445507525	2915	2915	2915	2915	770
457	20240327	130100	443262975	2915	2915	2915	2915	0
458	20240327	130000	443262975	2915	2915	2915	2915	100
459	20240327	125900	442971475	2920	2920	2920	2920	441
460	20240327	125800	441683755	2920	2920	2920	2920	300
461	20240327	125700	440807755	2920	2920	2920	2920	2522
462	20240327	125600	433443515	2920	2920	2920	2920	0
463	20240327	125500	433443515	2920	2920	2920	2920	400
464	20240327	125400	432275515	2920	2920	2920	2920	100
465	20240327	125300	431983515	2920	2920	2920	2920	100
466	20240327	125200	431691515	2920	2920	2920	2920	201
467	20240327	125100	431104595	2920	2920	2920	2920	100
468	20240327	125000	430812595	2920	2920	2920	2915	3057
469	20240327	124900	421886315	2920	2920	2920	2920	0
470	20240327	124800	421886315	2920	2920	2920	2920	3615
471	20240327	124700	411330515	2920	2920	2920	2920	0
472	20240327	124600	411330515	2920	2920	2920	2920	0
473	20240327	124500	411330515	2920	2925	2925	2920	200
474	20240327	124400	410746015	2925	2925	2925	2925	0
475	20240327	124300	410746015	2925	2925	2925	2925	24
476	20240327	124200	410675815	2925	2930	2930	2925	2928
477	20240327	124100	402111385	2930	2930	2930	2930	10
478	20240327	124000	402082085	2925	2925	2925	2925	165
479	20240327	123900	401599460	2925	2925	2925	2925	300
480	20240327	123800	400721960	2930	2930	2930	2930	0
481	20240327	123700	400721960	2930	2930	2930	2930	50
482	20240327	123600	400575460	2930	2935	2935	2930	32
483	20240327	123500	400481690	2930	2925	2930	2925	720
484	20240327	123400	398373490	2920	2920	2920	2920	301
485	20240327	123300	397494570	2920	2920	2920	2920	100
486	20240327	123200	397202570	2925	2925	2925	2925	10
487	20240327	123100	397173320	2920	2920	2920	2920	0
488	20240327	123000	397173320	2920	2930	2930	2920	1000
489	20240327	122900	394249525	2930	2930	2930	2930	0
490	20240327	122800	394249525	2930	2930	2930	2930	494
491	20240327	122700	392802105	2930	2930	2930	2930	100
492	20240327	122600	392509105	2930	2930	2930	2930	138
493	20240327	122500	392104765	2930	2930	2930	2930	150
494	20240327	122400	391665265	2930	2925	2930	2925	170
495	20240327	122300	391167665	2925	2925	2925	2925	0
496	20240327	122200	391167665	2925	2925	2925	2925	489
497	20240327	122100	389737340	2925	2925	2925	2925	100
498	20240327	122000	389444840	2925	2925	2925	2925	0
499	20240327	121900	389444840	2925	2925	2925	2925	0
500	20240327	121800	389444840	2925	2925	2925	2925	0
501	20240327	121700	389444840	2925	2925	2925	2925	100
502	20240327	121600	389152340	2930	2930	2930	2930	0
503	20240327	121500	389152340	2930	2925	2930	2925	36
504	20240327	121400	389046870	2925	2930	2930	2925	3747
505	20240327	121300	378086865	2930	2930	2930	2930	1
506	20240327	121200	378083935	2925	2925	2925	2925	0
507	20240327	121100	378083935	2925	2925	2925	2925	100
508	20240327	121000	377791435	2930	2930	2930	2930	1
509	20240327	120900	377788505	2925	2925	2925	2925	0
510	20240327	120800	377788505	2925	2925	2925	2925	0
511	20240327	120700	377788505	2925	2935	2935	2925	1528
512	20240327	120600	373316865	2930	2930	2930	2930	0
513	20240327	120500	373316865	2930	2935	2935	2930	110
514	20240327	120400	372994515	2935	2935	2935	2935	0
515	20240327	120300	372994515	2935	2930	2935	2930	57
516	20240327	120200	372827305	2930	2930	2930	2930	500
517	20240327	120100	371362305	2930	2930	2930	2930	1
518	20240327	120000	371359375	2930	2935	2935	2930	617
519	20240327	115900	369551560	2930	2935	2935	2930	120
520	20240327	115800	369199860	2935	2935	2935	2935	0
521	20240327	115700	369199860	2935	2935	2935	2935	0
522	20240327	115600	369199860	2935	2935	2935	2935	45
523	20240327	115500	369067785	2935	2935	2935	2935	60
524	20240327	115400	368891685	2935	2935	2935	2935	0
525	20240327	115300	368891685	2935	2935	2935	2935	100
526	20240327	115200	368598185	2935	2935	2935	2935	0
527	20240327	115100	368598185	2935	2935	2935	2935	96
528	20240327	115000	368316425	2935	2930	2935	2930	104
529	20240327	114900	368011685	2930	2930	2930	2930	0
530	20240327	114800	368011685	2930	2930	2930	2930	0
531	20240327	114700	368011685	2930	2940	2940	2930	14
532	20240327	114600	367970545	2940	2940	2940	2940	200
533	20240327	114500	367382545	2940	2930	2940	2930	200
534	20240327	114400	366796535	2930	2925	2930	2925	101
535	20240327	114300	366501105	2925	2925	2925	2925	0
536	20240327	114200	366501105	2925	2925	2925	2925	0
537	20240327	114100	366501105	2925	2925	2925	2925	100
538	20240327	114000	366208605	2925	2925	2925	2925	0
539	20240327	113900	366208605	2925	2925	2925	2925	0
540	20240327	113800	366208605	2925	2925	2925	2925	102
541	20240327	113700	365910255	2925	2930	2930	2925	3010
542	20240327	113600	357105955	2930	2930	2930	2930	140
543	20240327	113500	356695755	2930	2930	2930	2930	0
544	20240327	113400	356695755	2930	2930	2930	2930	4104
545	20240327	113300	344671035	2930	2930	2930	2930	0
546	20240327	113200	344671035	2930	2930	2935	2930	3320
547	20240327	113100	334943425	2930	2930	2930	2930	312
548	20240327	113000	334029265	2925	2925	2925	2925	612
549	20240327	112900	332239165	2925	2925	2925	2925	0
550	20240327	112800	332239165	2925	2925	2925	2925	0
551	20240327	112700	332239165	2925	2925	2925	2925	0
552	20240327	112600	332239165	2925	2925	2925	2925	100
553	20240327	112500	331946665	2930	2930	2930	2930	20
554	20240327	112400	331888065	2930	2930	2930	2930	0
555	20240327	112300	331888065	2930	2920	2930	2915	5664
556	20240327	112200	315332760	2920	2920	2920	2920	100
557	20240327	112100	315040760	2920	2920	2920	2920	0
558	20240327	112000	315040760	2920	2920	2920	2920	0
559	20240327	111900	315040760	2920	2920	2920	2920	100
560	20240327	111800	314748760	2920	2920	2920	2920	217
561	20240327	111700	314115120	2920	2920	2920	2915	2242
562	20240327	111600	307573480	2920	2920	2920	2915	1155
563	20240327	111500	304201045	2920	2920	2920	2920	2907
564	20240327	111400	295712605	2920	2920	2920	2920	4000
565	20240327	111300	284032605	2920	2925	2925	2920	766
566	20240327	111200	281792555	2925	2925	2925	2925	6
567	20240327	111100	281775005	2925	2925	2925	2925	857
568	20240327	111000	279268280	2925	2925	2925	2925	1861
569	20240327	110900	273824855	2925	2925	2925	2925	200
570	20240327	110800	273239855	2925	2925	2925	2925	90
571	20240327	110700	272976605	2920	2920	2920	2920	0
572	20240327	110600	272976605	2920	2920	2920	2920	0
573	20240327	110500	272976605	2920	2920	2940	2920	888
574	20240327	110400	270381245	2920	2920	2925	2920	123
575	20240327	110300	270022000	2920	2920	2920	2920	326
576	20240327	110200	269070080	2920	2920	2920	2920	50
577	20240327	110100	268924080	2925	2920	2925	2920	270
578	20240327	110000	268134830	2925	2925	2925	2925	175
579	20240327	105900	267622955	2925	2925	2925	2925	31
580	20240327	105800	267532280	2925	2925	2925	2925	23
581	20240327	105700	267465005	2925	2925	2925	2925	976
582	20240327	105600	264610205	2925	2925	2925	2925	100
583	20240327	105500	264317705	2925	2920	2925	2920	111
584	20240327	105400	263993530	2925	2920	2925	2920	510
585	20240327	105300	262501830	2920	2920	2920	2920	3150
586	20240327	105200	253303830	2920	2920	2920	2920	1100
587	20240327	105100	250091830	2920	2925	2925	2920	9195
588	20240327	105000	223200735	2930	2930	2930	2930	3414
589	20240327	104900	213197715	2930	2930	2930	2930	100
590	20240327	104800	212904715	2930	2930	2930	2930	2351
591	20240327	104700	206016285	2930	2930	2930	2930	428
592	20240327	104600	204762245	2930	2930	2930	2930	5655
593	20240327	104500	188193095	2930	2930	2930	2930	654
594	20240327	104400	186276875	2935	2940	2940	2935	6264
595	20240327	104300	167891795	2940	2940	2940	2940	111
596	20240327	104200	167565455	2935	2935	2935	2935	719
597	20240327	104100	165455190	2940	2940	2940	2940	11
598	20240327	104000	165422850	2940	2940	2940	2940	281
599	20240327	103900	164596710	2940	2950	2950	2940	7078
600	20240327	103800	143768270	2950	2945	2950	2945	1478
601	20240327	103700	139410560	2945	2945	2945	2945	0
602	20240327	103600	139410560	2945	2945	2945	2945	14
603	20240327	103500	139369330	2950	2950	2950	2950	41
604	20240327	103400	139248380	2950	2945	2950	2945	55
605	20240327	103300	139086380	2950	2955	2955	2950	126
606	20240327	103200	138714365	2955	2950	2955	2950	4
607	20240327	103100	138702555	2950	2950	2950	2950	22
608	20240327	103000	138637655	2945	2950	2950	2945	85
609	20240327	102900	138386910	2955	2950	2955	2950	33
610	20240327	102800	138289545	2950	2950	2950	2950	0
611	20240327	102700	138289545	2950	2955	2955	2950	3605
612	20240327	102600	127654775	2950	2950	2950	2950	109
613	20240327	102500	127333225	2955	2955	2955	2955	107
614	20240327	102400	127017040	2955	2960	2960	2950	189
615	20240327	102300	126459395	2950	2950	2950	2950	158
616	20240327	102200	125993295	2955	2955	2955	2955	2
617	20240327	102100	125987385	2950	2960	2960	2950	630
618	20240327	102000	124128435	2960	2950	2960	2950	1910
619	20240327	101900	118493925	2960	2960	2960	2960	8
620	20240327	101800	118470245	2955	2960	2960	2955	284
621	20240327	101700	117631020	2955	2955	2955	2955	250
622	20240327	101600	116892270	2955	2960	2960	2955	111
623	20240327	101500	116564255	2955	2955	2955	2955	0
624	20240327	101400	116564255	2955	2955	2955	2955	0
625	20240327	101300	116564255	2955	2955	2955	2955	108
626	20240327	101200	116245115	2955	2955	2955	2955	169
627	20240327	101100	115745720	2955	2955	2955	2955	3
628	20240327	101000	115736855	2950	2950	2950	2950	339
629	20240327	100900	114736805	2955	2955	2955	2955	0
630	20240327	100800	114736805	2955	2955	2955	2950	441
631	20240327	100700	113433835	2955	2950	2955	2950	179
632	20240327	100600	112904940	2950	2950	2955	2950	3178
633	20240327	100500	103529690	2955	2955	2955	2955	4223
634	20240327	100400	91050725	2955	2955	2955	2955	0
635	20240327	100300	91050725	2955	2955	2955	2955	167
636	20240327	100200	90557240	2955	2960	2960	2955	997
637	20240327	100100	87606165	2970	2970	2970	2970	0
638	20240327	100000	87606165	2970	2960	2970	2960	110
639	20240327	095900	87280555	2970	2970	2970	2970	0
640	20240327	095800	87280555	2970	2970	2970	2970	0
641	20240327	095700	87280555	2970	2960	2970	2960	77
642	20240327	095600	87052585	2960	2970	2970	2960	178
643	20240327	095500	86525155	2965	2965	2965	2965	0
644	20240327	095400	86525155	2965	2970	2970	2965	31
645	20240327	095300	86433235	2960	2960	2960	2960	129
646	20240327	095200	86051395	2960	2970	2970	2960	21
647	20240327	095100	85989125	2970	2970	2970	2970	15
648	20240327	095000	85944575	2960	2960	2960	2960	109
649	20240327	094900	85621935	2970	2970	2970	2970	0
650	20240327	094800	85621935	2970	2970	2970	2970	13
651	20240327	094700	85583325	2970	2970	2970	2970	11
652	20240327	094600	85550655	2960	2965	2970	2960	128
653	20240327	094500	85171625	2965	2965	2965	2965	0
654	20240327	094400	85171625	2965	2965	2965	2965	5
655	20240327	094300	85156800	2965	2960	2965	2960	164
656	20240327	094200	84671085	2965	2980	2980	2965	11
657	20240327	094100	84638455	2960	2960	2960	2960	0
658	20240327	094000	84638455	2960	2965	2965	2960	168
659	20240327	093900	84140635	2980	2980	2980	2980	1
660	20240327	093800	84137655	2960	2960	2960	2960	1
661	20240327	093700	84134695	2965	2965	2965	2965	100
662	20240327	093600	83838195	2960	2960	2960	2960	109
663	20240327	093500	83515555	2990	2990	2990	2990	0
664	20240327	093400	83515555	2990	2960	2990	2960	45
665	20240327	093300	83382170	2960	2965	2970	2950	1139
666	20240327	093200	80001530	2970	2955	2970	2950	2095
667	20240327	093100	73820765	2965	2965	2965	2965	501
668	20240327	093000	72335300	2955	2955	2955	2955	108
669	20240327	092900	72016160	2965	2965	2965	2965	1
670	20240327	092800	72013195	2950	2950	2950	2950	1
671	20240327	092700	72010245	2965	2955	2965	2955	8355
672	20240327	092600	47316670	2955	2955	2955	2955	2209
673	20240327	092500	40789075	2955	2955	2955	2955	324
674	20240327	092400	39831655	2955	2955	2955	2955	100
675	20240327	092300	39536155	2955	2955	2955	2955	110
676	20240327	092200	39211105	2960	2960	2960	2960	60
677	20240327	092100	39033505	2965	2955	2965	2955	36
678	20240327	092000	38927115	2955	2955	2955	2955	132
679	20240327	091900	38537055	2955	2955	2955	2955	249
680	20240327	091800	37801260	2955	2960	2960	2955	1000
681	20240327	091700	34842105	2965	2965	2965	2965	169
682	20240327	091600	34341020	2965	2970	2970	2965	1984
683	20240327	091500	28458450	2965	2970	2970	2965	600
684	20240327	091400	26677950	2970	2970	2970	2970	18
685	20240327	091300	26624490	2970	2970	2970	2970	174
686	20240327	091200	26107710	2980	2975	2980	2975	323
687	20240327	091100	25146780	2980	2980	2980	2980	0
688	20240327	091000	25146780	2980	2995	2995	2980	87
689	20240327	090900	24887475	2985	2985	2995	2985	250
690	20240327	090800	24141185	2995	2980	2995	2965	2012
691	20240327	090700	18170220	2995	2995	2995	2980	151
692	20240327	090600	17719475	2995	2975	2995	2975	213
693	20240327	090500	17085720	2995	3000	3000	2975	804
694	20240327	090400	14690730	2990	2990	2990	2985	379
695	20240327	090300	13558050	2975	3005	3005	2975	2165
696	20240327	090200	7106460	3010	2985	3010	2985	85
697	20240327	090100	6852285	3010	3010	3010	2985	4
698	20240327	090000	6840270	2990	3020	3020	2990	2265