KissMeData/070300/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	193000	46958990	2950	2950	2950	2950	10
3	20240327	192900	46958990	2950	2950	2950	2950	0
4	20240327	192800	46958990	2950	2950	2950	2950	0
5	20240327	192700	46958990	2950	2950	2950	2950	0
6	20240327	192600	46958990	2950	2950	2950	2950	0
7	20240327	192500	46958990	2950	2950	2950	2950	0
8	20240327	192400	46958990	2950	2950	2950	2950	0
9	20240327	192300	46958990	2950	2950	2950	2950	0
10	20240327	192200	46958990	2950	2950	2950	2950	0
11	20240327	192100	46958990	2950	2950	2950	2950	0
12	20240327	192000	46958990	2950	2950	2950	2950	0
13	20240327	191900	46958990	2950	2950	2950	2950	0
14	20240327	191800	46958990	2950	2950	2950	2950	0
15	20240327	191700	46958990	2950	2950	2950	2950	0
16	20240327	191600	46958990	2950	2950	2950	2950	0
17	20240327	191500	46958990	2950	2950	2950	2950	0
18	20240327	191400	46958990	2950	2950	2950	2950	0
19	20240327	191300	46958990	2950	2950	2950	2950	0
20	20240327	191200	46958990	2950	2950	2950	2950	0
21	20240327	191100	46958990	2950	2950	2950	2950	0
22	20240327	191000	46958990	2950	2950	2950	2950	0
23	20240327	190900	46958990	2950	2950	2950	2950	0
24	20240327	190800	46958990	2950	2950	2950	2950	0
25	20240327	190700	46958990	2950	2950	2950	2950	0
26	20240327	190600	46958990	2950	2950	2950	2950	0
27	20240327	190500	46958990	2950	2950	2950	2950	0
28	20240327	190400	46958990	2950	2950	2950	2950	0
29	20240327	190300	46958990	2950	2950	2950	2950	0
30	20240327	190200	46958990	2950	2950	2950	2950	0
31	20240327	190100	46958990	2950	2950	2950	2950	0
32	20240327	190000	46958990	2950	2950	2950	2950	10
33	20240327	185900	46958990	2950	2950	2950	2950	0
34	20240327	185800	46958990	2950	2950	2950	2950	0
35	20240327	185700	46958990	2950	2950	2950	2950	0
36	20240327	185600	46958990	2950	2950	2950	2950	0
37	20240327	185500	46958990	2950	2950	2950	2950	0
38	20240327	185400	46958990	2950	2950	2950	2950	0
39	20240327	185300	46958990	2950	2950	2950	2950	0
40	20240327	185200	46958990	2950	2950	2950	2950	0
41	20240327	185100	46958990	2950	2950	2950	2950	0
42	20240327	185000	46958990	2950	2950	2950	2950	0
43	20240327	184900	46958990	2950	2950	2950	2950	0
44	20240327	184800	46958990	2950	2950	2950	2950	0
45	20240327	184700	46958990	2950	2950	2950	2950	0
46	20240327	184600	46958990	2950	2950	2950	2950	0
47	20240327	184500	46958990	2950	2950	2950	2950	0
48	20240327	184400	46958990	2950	2950	2950	2950	0
49	20240327	184300	46958990	2950	2950	2950	2950	0
50	20240327	184200	46958990	2950	2950	2950	2950	0
51	20240327	184100	46958990	2950	2950	2950	2950	0
52	20240327	184000	46958990	2950	2950	2950	2950	0
53	20240327	183900	46958990	2950	2950	2950	2950	0
54	20240327	183800	46958990	2950	2950	2950	2950	0
55	20240327	183700	46958990	2950	2950	2950	2950	0
56	20240327	183600	46958990	2950	2950	2950	2950	0
57	20240327	183500	46958990	2950	2950	2950	2950	0
58	20240327	183400	46958990	2950	2950	2950	2950	0
59	20240327	183300	46958990	2950	2950	2950	2950	0
60	20240327	183200	46958990	2950	2950	2950	2950	0
61	20240327	183100	46958990	2950	2950	2950	2950	0
62	20240327	183000	46958990	2950	2950	2950	2950	10
63	20240327	182900	46958990	2950	2950	2950	2950	0
64	20240327	182800	46958990	2950	2950	2950	2950	0
65	20240327	182700	46958990	2950	2950	2950	2950	0
66	20240327	182600	46958990	2950	2950	2950	2950	0
67	20240327	182500	46958990	2950	2950	2950	2950	0
68	20240327	182400	46958990	2950	2950	2950	2950	0
69	20240327	182300	46958990	2950	2950	2950	2950	0
70	20240327	182200	46958990	2950	2950	2950	2950	0
71	20240327	182100	46958990	2950	2950	2950	2950	0
72	20240327	182000	46958990	2950	2950	2950	2950	0
73	20240327	181900	46958990	2950	2950	2950	2950	0
74	20240327	181800	46958990	2950	2950	2950	2950	0
75	20240327	181700	46958990	2950	2950	2950	2950	0
76	20240327	181600	46958990	2950	2950	2950	2950	0
77	20240327	181500	46958990	2950	2950	2950	2950	0
78	20240327	181400	46958990	2950	2950	2950	2950	0
79	20240327	181300	46958990	2950	2950	2950	2950	0
80	20240327	181200	46958990	2950	2950	2950	2950	0
81	20240327	181100	46958990	2950	2950	2950	2950	0
82	20240327	181000	46958990	2950	2950	2950	2950	0
83	20240327	180900	46958990	2950	2950	2950	2950	0
84	20240327	180800	46958990	2950	2950	2950	2950	0
85	20240327	180700	46958990	2950	2950	2950	2950	0
86	20240327	180600	46958990	2950	2950	2950	2950	0
87	20240327	180500	46958990	2950	2950	2950	2950	0
88	20240327	180400	46958990	2950	2950	2950	2950	0
89	20240327	180300	46958990	2950	2950	2950	2950	0
90	20240327	180200	46958990	2950	2950	2950	2950	0
91	20240327	180100	46958990	2950	2950	2950	2950	0
92	20240327	180000	46958990	2950	2950	2950	2950	10
93	20240327	175900	46958990	2950	2950	2950	2950	0
94	20240327	175800	46958990	2950	2950	2950	2950	0
95	20240327	175700	46958990	2950	2950	2950	2950	0
96	20240327	175600	46958990	2950	2950	2950	2950	0
97	20240327	175500	46958990	2950	2950	2950	2950	0
98	20240327	175400	46958990	2950	2950	2950	2950	0
99	20240327	175300	46958990	2950	2950	2950	2950	0
100	20240327	175200	46958990	2950	2950	2950	2950	0
101	20240327	175100	46958990	2950	2950	2950	2950	0
102	20240327	175000	46958990	2950	2950	2950	2950	0
103	20240327	174900	46958990	2950	2950	2950	2950	0
104	20240327	174800	46958990	2950	2950	2950	2950	0
105	20240327	174700	46958990	2950	2950	2950	2950	0
106	20240327	174600	46958990	2950	2950	2950	2950	0
107	20240327	174500	46958990	2950	2950	2950	2950	0
108	20240327	174400	46958990	2950	2950	2950	2950	0
109	20240327	174300	46958990	2950	2950	2950	2950	0
110	20240327	174200	46958990	2950	2950	2950	2950	0
111	20240327	174100	46958990	2950	2950	2950	2950	0
112	20240327	174000	46958990	2950	2950	2950	2950	0
113	20240327	173900	46958990	2950	2950	2950	2950	0
114	20240327	173800	46958990	2950	2950	2950	2950	0
115	20240327	173700	46958990	2950	2950	2950	2950	0
116	20240327	173600	46958990	2950	2950	2950	2950	0
117	20240327	173500	46958990	2950	2950	2950	2950	0
118	20240327	173400	46958990	2950	2950	2950	2950	0
119	20240327	173300	46958990	2950	2950	2950	2950	0
120	20240327	173200	46958990	2950	2950	2950	2950	0
121	20240327	173100	46958990	2950	2950	2950	2950	0
122	20240327	173000	46958990	2950	2950	2950	2950	10
123	20240327	172900	46958990	2950	2950	2950	2950	0
124	20240327	172800	46958990	2950	2950	2950	2950	0
125	20240327	172700	46958990	2950	2950	2950	2950	0
126	20240327	172600	46958990	2950	2950	2950	2950	0
127	20240327	172500	46958990	2950	2950	2950	2950	0
128	20240327	172400	46958990	2950	2950	2950	2950	0
129	20240327	172300	46958990	2950	2950	2950	2950	0
130	20240327	172200	46958990	2950	2950	2950	2950	0
131	20240327	172100	46958990	2950	2950	2950	2950	0
132	20240327	172000	46958990	2950	2950	2950	2950	0
133	20240327	171900	46958990	2950	2950	2950	2950	0
134	20240327	171800	46958990	2950	2950	2950	2950	0
135	20240327	171700	46958990	2950	2950	2950	2950	0
136	20240327	171600	46958990	2950	2950	2950	2950	0
137	20240327	171500	46958990	2950	2950	2950	2950	0
138	20240327	171400	46958990	2950	2950	2950	2950	0
139	20240327	171300	46958990	2950	2950	2950	2950	0
140	20240327	171200	46958990	2950	2950	2950	2950	0
141	20240327	171100	46958990	2950	2950	2950	2950	0
142	20240327	171000	46958990	2950	2950	2950	2950	0
143	20240327	170900	46958990	2950	2950	2950	2950	0
144	20240327	170800	46958990	2950	2950	2950	2950	0
145	20240327	170700	46958990	2950	2950	2950	2950	0
146	20240327	170600	46958990	2950	2950	2950	2950	0
147	20240327	170500	46958990	2950	2950	2950	2950	0
148	20240327	170400	46958990	2950	2950	2950	2950	0
149	20240327	170300	46958990	2950	2950	2950	2950	0
150	20240327	170200	46958990	2950	2950	2950	2950	0
151	20240327	170100	46958990	2950	2950	2950	2950	0
152	20240327	170000	46958990	2950	2950	2950	2950	10
153	20240327	165900	46958990	2950	2950	2950	2950	0
154	20240327	165800	46958990	2950	2950	2950	2950	0
155	20240327	165700	46958990	2950	2950	2950	2950	0
156	20240327	165600	46958990	2950	2950	2950	2950	0
157	20240327	165500	46958990	2950	2950	2950	2950	0
158	20240327	165400	46958990	2950	2950	2950	2950	0
159	20240327	165300	46958990	2950	2950	2950	2950	0
160	20240327	165200	46958990	2950	2950	2950	2950	0
161	20240327	165100	46958990	2950	2950	2950	2950	0
162	20240327	165000	46958990	2950	2950	2950	2950	0
163	20240327	164900	46958990	2950	2950	2950	2950	0
164	20240327	164800	46958990	2950	2950	2950	2950	0
165	20240327	164700	46958990	2950	2950	2950	2950	0
166	20240327	164600	46958990	2950	2950	2950	2950	0
167	20240327	164500	46958990	2950	2950	2950	2950	0
168	20240327	164400	46958990	2950	2950	2950	2950	0
169	20240327	164300	46958990	2950	2950	2950	2950	0
170	20240327	164200	46958990	2950	2950	2950	2950	0
171	20240327	164100	46958990	2950	2950	2950	2950	0
172	20240327	164000	46958990	2950	2950	2950	2950	0
173	20240327	163900	46958990	2950	2950	2950	2950	0
174	20240327	163800	46958990	2950	2950	2950	2950	0
175	20240327	163700	46958990	2950	2950	2950	2950	0
176	20240327	163600	46958990	2950	2950	2950	2950	0
177	20240327	163500	46958990	2950	2950	2950	2950	0
178	20240327	163400	46958990	2950	2950	2950	2950	0
179	20240327	163300	46958990	2950	2950	2950	2950	0
180	20240327	163200	46958990	2950	2950	2950	2950	0
181	20240327	163100	46958990	2950	2950	2950	2950	0
182	20240327	163000	46958990	2950	2950	2950	2950	10
183	20240327	162900	46958990	2950	2950	2950	2950	0
184	20240327	162800	46958990	2950	2950	2950	2950	0
185	20240327	162700	46958990	2950	2950	2950	2950	0
186	20240327	162600	46958990	2950	2950	2950	2950	0
187	20240327	162500	46958990	2950	2950	2950	2950	0
188	20240327	162400	46958990	2950	2950	2950	2950	0
189	20240327	162300	46958990	2950	2950	2950	2950	0
190	20240327	162200	46958990	2950	2950	2950	2950	0
191	20240327	162100	46958990	2950	2950	2950	2950	0
192	20240327	162000	46958990	2950	2950	2950	2950	0
193	20240327	161900	46958990	2950	2950	2950	2950	0
194	20240327	161800	46958990	2950	2950	2950	2950	0
195	20240327	161700	46958990	2950	2950	2950	2950	0
196	20240327	161600	46958990	2950	2950	2950	2950	0
197	20240327	161500	46958990	2950	2950	2950	2950	0
198	20240327	161400	46958990	2950	2950	2950	2950	0
199	20240327	161300	46958990	2950	2950	2950	2950	0
200	20240327	161200	46958990	2950	2950	2950	2950	0
201	20240327	161100	46958990	2950	2950	2950	2950	0
202	20240327	161000	46958990	2950	2950	2950	2950	0
203	20240327	160900	46958990	2950	2950	2950	2950	0
204	20240327	160800	46958990	2950	2950	2950	2950	0
205	20240327	160700	46958990	2950	2950	2950	2950	0
206	20240327	160600	46958990	2950	2950	2950	2950	0
207	20240327	160500	46958990	2950	2950	2950	2950	0
208	20240327	160400	46958990	2950	2950	2950	2950	0
209	20240327	160300	46958990	2950	2950	2950	2950	0
210	20240327	160200	46958990	2950	2950	2950	2950	0
211	20240327	160100	46958990	2950	2950	2950	2950	0
212	20240327	160000	46958990	2950	2950	2950	2950	10
213	20240327	155900	46958990	2950	2950	2950	2950	0
214	20240327	155800	46958990	2950	2950	2950	2950	0
215	20240327	155700	46958990	2950	2950	2950	2950	0
216	20240327	155600	46958990	2950	2950	2950	2950	0
217	20240327	155500	46958990	2950	2950	2950	2950	0
218	20240327	155400	46958990	2950	2950	2950	2950	0
219	20240327	155300	46958990	2950	2950	2950	2950	0
220	20240327	155200	46958990	2950	2950	2950	2950	0
221	20240327	155100	46958990	2950	2950	2950	2950	0
222	20240327	155000	46958990	2950	2950	2950	2950	0
223	20240327	154900	46958990	2950	2950	2950	2950	0
224	20240327	154800	46958990	2950	2950	2950	2950	0
225	20240327	154700	46958990	2950	2950	2950	2950	0
226	20240327	154600	46958990	2950	2950	2950	2950	0
227	20240327	154500	46958990	2950	2950	2950	2950	0
228	20240327	154400	46958990	2950	2950	2950	2950	0
229	20240327	154300	46958990	2950	2950	2950	2950	0
230	20240327	154200	46958990	2950	2950	2950	2950	0
231	20240327	154100	46958990	2950	2950	2950	2950	0
232	20240327	154000	46958990	2950	2950	2950	2950	0
233	20240327	153900	46958990	2950	2950	2950	2950	0
234	20240327	153800	46958990	2950	2950	2950	2950	0
235	20240327	153700	46958990	2950	2950	2950	2950	0
236	20240327	153600	46958990	2950	2950	2950	2950	0
237	20240327	153500	46958990	2950	2950	2950	2950	0
238	20240327	153400	46958990	2950	2950	2950	2950	0
239	20240327	153300	46958990	2950	2950	2950	2950	0
240	20240327	153200	46958990	2950	2950	2950	2950	0
241	20240327	153100	46958990	2950	2950	2950	2950	0
242	20240327	153000	46958990	2950	2950	2950	2950	20
243	20240327	152900	46929490	2950	2950	2950	2950	0
244	20240327	152800	46929490	2950	2950	2950	2950	0
245	20240327	152700	46929490	2950	2950	2950	2950	0
246	20240327	152600	46929490	2950	2950	2950	2950	0
247	20240327	152500	46929490	2950	2950	2950	2950	0
248	20240327	152400	46929490	2950	2950	2950	2950	0
249	20240327	152300	46929490	2950	2950	2950	2950	0
250	20240327	152200	46929490	2950	2950	2950	2950	0
251	20240327	152100	46929490	2950	2950	2950	2950	0
252	20240327	152000	46929490	2950	2950	2950	2950	0
253	20240327	151900	46929490	2950	2950	2950	2950	50
254	20240327	151800	46781990	2950	2950	2950	2950	0
255	20240327	151700	46781990	2950	2950	2950	2950	0
256	20240327	151600	46781990	2950	2940	2950	2930	10
257	20240327	151500	46752655	2950	2945	2950	2945	2
258	20240327	151400	46746760	2950	2950	2950	2950	0
259	20240327	151300	46746760	2950	2950	2950	2950	0
260	20240327	151200	46746760	2950	2950	2950	2950	120
261	20240327	151100	46392760	2935	2935	2935	2935	1
262	20240327	151000	46389825	2950	2950	2950	2950	1
263	20240327	150900	46386875	2935	2935	2935	2935	0
264	20240327	150800	46386875	2935	2935	2935	2935	0
265	20240327	150700	46386875	2935	2935	2935	2935	0
266	20240327	150600	46386875	2935	2950	2955	2935	165
267	20240327	150500	45902550	2930	2950	2950	2930	1518
268	20240327	150400	41442905	2950	2950	2950	2950	14
269	20240327	150300	41401605	2955	2955	2955	2955	1
270	20240327	150200	41398650	2950	2955	2955	2950	103
271	20240327	150100	41094700	2955	2955	2955	2955	20
272	20240327	150000	41035600	2955	2955	2955	2955	0
273	20240327	145900	41035600	2955	2955	2955	2955	0
274	20240327	145800	41035600	2955	2955	2955	2955	0
275	20240327	145700	41035600	2955	2955	2955	2955	8
276	20240327	145600	41011960	2955	2955	2955	2955	0
277	20240327	145500	41011960	2955	2960	2960	2955	8
278	20240327	145400	40988305	2965	2965	2965	2965	0
279	20240327	145300	40988305	2965	2965	2965	2965	0
280	20240327	145200	40988305	2965	2965	2965	2965	0
281	20240327	145100	40988305	2965	2965	2965	2965	0
282	20240327	145000	40988305	2965	2965	2965	2965	0
283	20240327	144900	40988305	2965	2965	2965	2965	0
284	20240327	144800	40988305	2965	2965	2965	2965	0
285	20240327	144700	40988305	2965	2965	2965	2965	0
286	20240327	144600	40988305	2965	2965	2965	2965	0
287	20240327	144500	40988305	2965	2965	2965	2965	0
288	20240327	144400	40988305	2965	2965	2965	2965	0
289	20240327	144300	40988305	2965	2960	2965	2960	2
290	20240327	144200	40982380	2955	2955	2955	2955	0
291	20240327	144100	40982380	2955	2955	2955	2955	0
292	20240327	144000	40982380	2955	2955	2955	2955	0
293	20240327	143900	40982380	2955	2955	2955	2955	18
294	20240327	143800	40929190	2955	2955	2955	2955	0
295	20240327	143700	40929190	2955	2955	2955	2955	0
296	20240327	143600	40929190	2955	2955	2955	2955	0
297	20240327	143500	40929190	2955	2955	2955	2955	33
298	20240327	143400	40831675	2955	2955	2955	2955	0
299	20240327	143300	40831675	2955	2955	2955	2955	0
300	20240327	143200	40831675	2955	2955	2955	2955	25
301	20240327	143100	40757800	2955	2955	2955	2955	0
302	20240327	143000	40757800	2955	2950	2955	2950	2
303	20240327	142900	40751895	2945	2945	2945	2945	0
304	20240327	142800	40751895	2945	2945	2945	2945	0
305	20240327	142700	40751895	2945	2945	2945	2945	0
306	20240327	142600	40751895	2945	2945	2945	2945	0
307	20240327	142500	40751895	2945	2945	2945	2945	0
308	20240327	142400	40751895	2945	2950	2950	2945	794
309	20240327	142300	38411185	2950	2950	2950	2950	0
310	20240327	142200	38411185	2950	2950	2950	2950	0
311	20240327	142100	38411185	2950	2950	2950	2950	0
312	20240327	142000	38411185	2950	2950	2950	2950	25
313	20240327	141900	38337435	2950	2950	2950	2950	0
314	20240327	141800	38337435	2950	2950	2950	2950	0
315	20240327	141700	38337435	2950	2950	2950	2950	0
316	20240327	141600	38337435	2950	2950	2950	2950	0
317	20240327	141500	38337435	2950	2950	2950	2950	50
318	20240327	141400	38189935	2955	2955	2955	2955	0
319	20240327	141300	38189935	2955	2955	2955	2955	538
320	20240327	141200	36600145	2960	2960	2960	2960	0
321	20240327	141100	36600145	2960	2960	2960	2960	0
322	20240327	141000	36600145	2960	2960	2960	2960	0
323	20240327	140900	36600145	2960	2960	2960	2960	0
324	20240327	140800	36600145	2960	2960	2960	2960	0
325	20240327	140700	36600145	2960	2960	2960	2960	1
326	20240327	140600	36597185	2960	2960	2960	2960	0
327	20240327	140500	36597185	2960	2960	2960	2960	0
328	20240327	140400	36597185	2960	2960	2960	2960	0
329	20240327	140300	36597185	2960	2960	2960	2960	0
330	20240327	140200	36597185	2960	2960	2960	2960	0
331	20240327	140100	36597185	2960	2960	2960	2960	28
332	20240327	140000	36514305	2955	2955	2955	2955	0
333	20240327	135900	36514305	2955	2955	2955	2955	0
334	20240327	135800	36514305	2955	2955	2955	2955	0
335	20240327	135700	36514305	2955	2955	2955	2955	0
336	20240327	135600	36514305	2955	2955	2955	2955	0
337	20240327	135500	36514305	2955	2955	2955	2955	65
338	20240327	135400	36322230	2960	2960	2960	2960	1
339	20240327	135300	36319270	2960	2960	2960	2960	0
340	20240327	135200	36319270	2960	2960	2960	2960	450
341	20240327	135100	34987270	2960	2960	2960	2960	0
342	20240327	135000	34987270	2960	2960	2960	2960	0
343	20240327	134900	34987270	2960	2960	2960	2960	0
344	20240327	134800	34987270	2960	2960	2960	2960	0
345	20240327	134700	34987270	2960	2960	2960	2960	0
346	20240327	134600	34987270	2960	2960	2960	2960	0
347	20240327	134500	34987270	2960	2960	2960	2960	521
348	20240327	134400	33445110	2965	2965	2965	2965	0
349	20240327	134300	33445110	2965	2965	2965	2965	0
350	20240327	134200	33445110	2965	2965	2965	2965	0
351	20240327	134100	33445110	2965	2965	2965	2965	0
352	20240327	134000	33445110	2965	2965	2965	2965	0
353	20240327	133900	33445110	2965	2965	2965	2965	0
354	20240327	133800	33445110	2965	2965	2965	2965	0
355	20240327	133700	33445110	2965	2965	2965	2965	0
356	20240327	133600	33445110	2965	2965	2965	2965	0
357	20240327	133500	33445110	2965	2965	2965	2965	27
358	20240327	133400	33365055	2970	2970	2970	2970	0
359	20240327	133300	33365055	2970	2970	2970	2970	2
360	20240327	133200	33359115	2965	2965	2965	2965	0
361	20240327	133100	33359115	2965	2965	2965	2965	0
362	20240327	133000	33359115	2965	2965	2965	2965	0
363	20240327	132900	33359115	2965	2965	2965	2965	1
364	20240327	132800	33356150	2965	2965	2965	2965	1
365	20240327	132700	33353185	2960	2960	2960	2960	1
366	20240327	132600	33350225	2960	2960	2960	2960	0
367	20240327	132500	33350225	2960	2960	2960	2960	100
368	20240327	132400	33054225	2960	2960	2960	2960	1
369	20240327	132300	33051265	2960	2960	2960	2960	0
370	20240327	132200	33051265	2960	2960	2960	2960	0
371	20240327	132100	33051265	2960	2960	2960	2960	0
372	20240327	132000	33051265	2960	2960	2960	2960	0
373	20240327	131900	33051265	2960	2960	2960	2960	0
374	20240327	131800	33051265	2960	2960	2960	2960	0
375	20240327	131700	33051265	2960	2960	2960	2960	3
376	20240327	131600	33042385	2955	2955	2955	2955	0
377	20240327	131500	33042385	2955	2955	2955	2955	50
378	20240327	131400	32894635	2955	2955	2955	2955	1
379	20240327	131300	32891680	2960	2955	2960	2955	267
380	20240327	131200	32101365	2955	2955	2955	2955	0
381	20240327	131100	32101365	2955	2955	2955	2955	0
382	20240327	131000	32101365	2955	2955	2955	2955	0
383	20240327	130900	32101365	2955	2955	2955	2955	0
384	20240327	130800	32101365	2955	2955	2955	2955	1
385	20240327	130700	32098410	2960	2960	2960	2960	0
386	20240327	130600	32098410	2960	2960	2960	2960	3
387	20240327	130500	32089530	2960	2960	2960	2960	4
388	20240327	130400	32077690	2960	2960	2960	2960	7
389	20240327	130300	32056970	2960	2960	2960	2960	6
390	20240327	130200	32039210	2960	2960	2960	2960	50
391	20240327	130100	31891210	2960	2960	2960	2960	0
392	20240327	130000	31891210	2960	2960	2960	2960	0
393	20240327	125900	31891210	2960	2960	2960	2960	0
394	20240327	125800	31891210	2960	2960	2960	2960	0
395	20240327	125700	31891210	2960	2960	2960	2960	0
396	20240327	125600	31891210	2960	2960	2960	2960	0
397	20240327	125500	31891210	2960	2960	2960	2960	1
398	20240327	125400	31888250	2965	2965	2965	2965	0
399	20240327	125300	31888250	2965	2965	2965	2965	0
400	20240327	125200	31888250	2965	2965	2965	2965	0
401	20240327	125100	31888250	2965	2965	2965	2965	0
402	20240327	125000	31888250	2965	2965	2965	2965	0
403	20240327	124900	31888250	2965	2965	2965	2965	0
404	20240327	124800	31888250	2965	2965	2965	2965	1
405	20240327	124700	31885285	2970	2970	2970	2970	0
406	20240327	124600	31885285	2970	2970	2970	2970	0
407	20240327	124500	31885285	2970	2970	2970	2970	0
408	20240327	124400	31885285	2970	2970	2970	2970	0
409	20240327	124300	31885285	2970	2970	2970	2970	0
410	20240327	124200	31885285	2970	2970	2970	2970	0
411	20240327	124100	31885285	2970	2970	2970	2970	0
412	20240327	124000	31885285	2970	2970	2970	2970	0
413	20240327	123900	31885285	2970	2970	2970	2970	0
414	20240327	123800	31885285	2970	2970	2970	2970	0
415	20240327	123700	31885285	2970	2970	2970	2970	0
416	20240327	123600	31885285	2970	2970	2970	2970	0
417	20240327	123500	31885285	2970	2975	2975	2970	2
418	20240327	123400	31879340	2980	2980	2980	2980	0
419	20240327	123300	31879340	2980	2980	2980	2980	0
420	20240327	123200	31879340	2980	2980	2980	2980	0
421	20240327	123100	31879340	2980	2980	2980	2980	0
422	20240327	123000	31879340	2980	2980	2980	2980	0
423	20240327	122900	31879340	2980	2980	2980	2980	0
424	20240327	122800	31879340	2980	2980	2980	2980	0
425	20240327	122700	31879340	2980	2980	2980	2980	1
426	20240327	122600	31876360	2980	2980	2980	2980	0
427	20240327	122500	31876360	2980	2980	2980	2980	0
428	20240327	122400	31876360	2980	2980	2980	2980	0
429	20240327	122300	31876360	2980	2980	2980	2980	0
430	20240327	122200	31876360	2980	2980	2980	2980	0
431	20240327	122100	31876360	2980	2980	2980	2980	0
432	20240327	122000	31876360	2980	2975	2980	2955	10
433	20240327	121900	31846640	2975	2955	2975	2955	46
434	20240327	121800	31709830	2955	2955	2955	2955	0
435	20240327	121700	31709830	2955	2955	2955	2955	0
436	20240327	121600	31709830	2955	2950	2955	2950	2
437	20240327	121500	31703925	2950	2950	2950	2950	101
438	20240327	121400	31405975	2955	2955	2955	2955	0
439	20240327	121300	31405975	2955	2955	2955	2955	0
440	20240327	121200	31405975	2955	2955	2955	2955	0
441	20240327	121100	31405975	2955	2955	2955	2955	0
442	20240327	121000	31405975	2955	2955	2955	2955	0
443	20240327	120900	31405975	2955	2955	2955	2955	2
444	20240327	120800	31400065	2955	2955	2955	2955	0
445	20240327	120700	31400065	2955	2955	2955	2955	31
446	20240327	120600	31308460	2955	2975	2985	2955	3111
447	20240327	120500	22095080	2970	2970	2970	2970	0
448	20240327	120400	22095080	2970	2970	2970	2970	0
449	20240327	120300	22095080	2970	2970	2970	2970	0
450	20240327	120200	22095080	2970	2970	2970	2970	0
451	20240327	120100	22095080	2970	2970	2970	2970	0
452	20240327	120000	22095080	2970	2970	2970	2970	0
453	20240327	115900	22095080	2970	2970	2970	2970	0
454	20240327	115800	22095080	2970	2970	2970	2970	0
455	20240327	115700	22095080	2970	2970	2970	2970	0
456	20240327	115600	22095080	2970	2970	2970	2970	0
457	20240327	115500	22095080	2970	2970	2970	2970	50
458	20240327	115400	21946580	2975	2975	2975	2975	0
459	20240327	115300	21946580	2975	2975	2975	2975	0
460	20240327	115200	21946580	2975	2975	2975	2975	0
461	20240327	115100	21946580	2975	2975	2975	2975	0
462	20240327	115000	21946580	2975	2975	2975	2975	0
463	20240327	114900	21946580	2975	2975	2975	2975	0
464	20240327	114800	21946580	2975	2975	2975	2975	0
465	20240327	114700	21946580	2975	2975	2975	2975	0
466	20240327	114600	21946580	2975	2975	2975	2975	0
467	20240327	114500	21946580	2975	2975	2975	2975	0
468	20240327	114400	21946580	2975	2975	2975	2975	0
469	20240327	114300	21946580	2975	2975	2975	2975	0
470	20240327	114200	21946580	2975	2975	2975	2975	0
471	20240327	114100	21946580	2975	2975	2975	2975	0
472	20240327	114000	21946580	2975	2975	2975	2975	0
473	20240327	113900	21946580	2975	2975	2975	2975	0
474	20240327	113800	21946580	2975	2975	2975	2975	0
475	20240327	113700	21946580	2975	2975	2975	2975	0
476	20240327	113600	21946580	2975	2975	2975	2975	1
477	20240327	113500	21943605	2970	2970	2970	2970	50
478	20240327	113400	21795105	2970	2970	2970	2970	0
479	20240327	113300	21795105	2970	2970	2970	2970	0
480	20240327	113200	21795105	2970	2970	2970	2970	0
481	20240327	113100	21795105	2970	2970	2970	2970	0
482	20240327	113000	21795105	2970	2970	2970	2970	0
483	20240327	112900	21795105	2970	2970	2970	2970	0
484	20240327	112800	21795105	2970	2970	2970	2970	0
485	20240327	112700	21795105	2970	2970	2970	2970	0
486	20240327	112600	21795105	2970	2970	2970	2970	0
487	20240327	112500	21795105	2970	2970	2970	2970	0
488	20240327	112400	21795105	2970	2970	2970	2970	0
489	20240327	112300	21795105	2970	2970	2970	2970	0
490	20240327	112200	21795105	2970	2970	2970	2970	62
491	20240327	112100	21610965	2970	2970	2970	2970	0
492	20240327	112000	21610965	2970	2970	2970	2970	0
493	20240327	111900	21610965	2970	2970	2970	2970	66
494	20240327	111800	21414945	2970	2970	2970	2970	0
495	20240327	111700	21414945	2970	2970	2970	2970	0
496	20240327	111600	21414945	2970	2970	2970	2970	0
497	20240327	111500	21414945	2970	2970	2970	2970	50
498	20240327	111400	21266445	2970	2970	2970	2970	71
499	20240327	111300	21055575	2965	2965	2965	2965	0
500	20240327	111200	21055575	2965	2965	2965	2965	0
501	20240327	111100	21055575	2965	2965	2965	2965	0
502	20240327	111000	21055575	2965	2965	2965	2965	0
503	20240327	110900	21055575	2965	2965	2965	2965	0
504	20240327	110800	21055575	2965	2965	2965	2965	0
505	20240327	110700	21055575	2965	2965	2965	2965	0
506	20240327	110600	21055575	2965	2965	2965	2965	49
507	20240327	110500	20910290	2970	2970	2970	2970	1
508	20240327	110400	20907320	2965	2965	2965	2965	0
509	20240327	110300	20907320	2965	2965	2965	2965	0
510	20240327	110200	20907320	2965	2965	2965	2965	0
511	20240327	110100	20907320	2965	2965	2965	2965	0
512	20240327	110000	20907320	2965	2965	2965	2965	132
513	20240327	105900	20515940	2965	2965	2965	2965	18
514	20240327	105800	20462570	2965	2965	2965	2965	0
515	20240327	105700	20462570	2965	2965	2965	2965	0
516	20240327	105600	20462570	2965	2965	2965	2965	0
517	20240327	105500	20462570	2965	2965	2965	2965	50
518	20240327	105400	20314320	2970	2970	2970	2970	0
519	20240327	105300	20314320	2970	2970	2970	2970	0
520	20240327	105200	20314320	2970	2970	2970	2970	1
521	20240327	105100	20311350	2965	2965	2965	2965	47
522	20240327	105000	20171995	2970	2970	2970	2970	0
523	20240327	104900	20171995	2970	2970	2970	2970	0
524	20240327	104800	20171995	2970	2970	2970	2970	0
525	20240327	104700	20171995	2970	2970	2970	2970	0
526	20240327	104600	20171995	2970	2970	2970	2970	68
527	20240327	104500	19970035	2970	2970	2970	2970	300
528	20240327	104400	19079035	2970	2970	2970	2970	0
529	20240327	104300	19079035	2970	2970	2970	2970	0
530	20240327	104200	19079035	2970	2975	2975	2970	49
531	20240327	104100	18933500	2980	2980	2980	2980	1
532	20240327	104000	18930520	2985	2985	2985	2985	0
533	20240327	103900	18930520	2985	2985	2985	2985	0
534	20240327	103800	18930520	2985	2985	2985	2985	600
535	20240327	103700	17139520	2980	2980	2980	2980	0
536	20240327	103600	17139520	2980	2980	2980	2980	0
537	20240327	103500	17139520	2980	2985	2985	2980	440
538	20240327	103400	15826980	2990	2990	2990	2990	0
539	20240327	103300	15826980	2990	2990	2990	2990	0
540	20240327	103200	15826980	2990	2990	2990	2990	0
541	20240327	103100	15826980	2990	2990	2990	2990	0
542	20240327	103000	15826980	2990	2990	2990	2990	0
543	20240327	102900	15826980	2990	2990	2990	2990	0
544	20240327	102800	15826980	2990	2990	2990	2990	1
545	20240327	102700	15823990	2985	2985	2985	2985	0
546	20240327	102600	15823990	2985	2985	2985	2985	0
547	20240327	102500	15823990	2985	2985	2985	2985	0
548	20240327	102400	15823990	2985	2985	2985	2985	0
549	20240327	102300	15823990	2985	2985	2985	2985	0
550	20240327	102200	15823990	2985	2985	2985	2985	0
551	20240327	102100	15823990	2985	2985	2985	2985	0
552	20240327	102000	15823990	2985	2985	2985	2985	133
553	20240327	101900	15426985	2985	2985	2985	2985	0
554	20240327	101800	15426985	2985	2985	2985	2985	50
555	20240327	101700	15277735	2985	2985	2985	2985	0
556	20240327	101600	15277735	2985	2985	2985	2985	0
557	20240327	101500	15277735	2985	2985	2985	2985	51
558	20240327	101400	15125500	2985	2985	2985	2985	0
559	20240327	101300	15125500	2985	2985	2985	2985	101
560	20240327	101200	14824015	2985	2985	2985	2985	0
561	20240327	101100	14824015	2985	2985	2985	2985	0
562	20240327	101000	14824015	2985	2985	2985	2985	0
563	20240327	100900	14824015	2985	2985	2985	2985	0
564	20240327	100800	14824015	2985	2985	2985	2985	0
565	20240327	100700	14824015	2985	2985	2985	2985	33
566	20240327	100600	14725510	2985	2985	2985	2985	0
567	20240327	100500	14725510	2985	2990	2990	2985	11
568	20240327	100400	14692665	3015	3015	3015	3015	0
569	20240327	100300	14692665	3015	2995	3015	2995	2
570	20240327	100200	14686655	3015	2995	3015	2995	3
571	20240327	100100	14677630	2995	2995	2995	2995	0
572	20240327	100000	14677630	2995	2995	2995	2995	0
573	20240327	095900	14677630	2995	2995	2995	2995	1
574	20240327	095800	14674635	2990	2990	2990	2990	1
575	20240327	095700	14671645	2985	2985	2985	2985	0
576	20240327	095600	14671645	2985	2990	2990	2985	106
577	20240327	095500	14355230	2990	2990	2990	2990	151
578	20240327	095400	13903740	2990	2990	2990	2990	183
579	20240327	095300	13356570	2990	2990	2990	2990	2
580	20240327	095200	13350590	2990	2990	2990	2990	1
581	20240327	095100	13347600	2990	2990	2990	2990	0
582	20240327	095000	13347600	2990	2990	2990	2990	0
583	20240327	094900	13347600	2990	2990	2990	2990	0
584	20240327	094800	13347600	2990	2990	2990	2990	0
585	20240327	094700	13347600	2990	2990	2990	2990	0
586	20240327	094600	13347600	2990	2990	2990	2990	0
587	20240327	094500	13347600	2990	2990	2990	2990	0
588	20240327	094400	13347600	2990	2990	2990	2990	0
589	20240327	094300	13347600	2990	2990	2990	2990	0
590	20240327	094200	13347600	2990	2990	2990	2990	0
591	20240327	094100	13347600	2990	2985	2990	2985	136
592	20240327	094000	12941625	2985	2985	2985	2985	0
593	20240327	093900	12941625	2985	2985	2985	2985	0
594	20240327	093800	12941625	2985	2985	2985	2985	0
595	20240327	093700	12941625	2985	2985	2985	2985	0
596	20240327	093600	12941625	2985	2985	2985	2985	0
597	20240327	093500	12941625	2985	2985	2985	2985	51
598	20240327	093400	12789390	2990	2990	2990	2990	0
599	20240327	093300	12789390	2990	2990	2990	2990	0
600	20240327	093200	12789390	2990	2990	2990	2990	0
601	20240327	093100	12789390	2990	2990	2990	2990	3
602	20240327	093000	12780420	2985	2995	2995	2985	50
603	20240327	092900	12630990	3020	3020	3020	3020	0
604	20240327	092800	12630990	3020	3020	3020	3020	0
605	20240327	092700	12630990	3020	3020	3020	3020	0
606	20240327	092600	12630990	3020	3020	3020	3020	0
607	20240327	092500	12630990	3020	2990	3020	2990	34
608	20240327	092400	12529285	2990	2990	2990	2990	1
609	20240327	092300	12526295	2985	2985	2985	2985	154
610	20240327	092200	12066605	2985	2985	2985	2985	0
611	20240327	092100	12066605	2985	2985	2985	2985	0
612	20240327	092000	12066605	2985	2985	2985	2985	76
613	20240327	091900	11839745	2990	2990	2990	2990	0
614	20240327	091800	11839745	2990	2990	2990	2990	0
615	20240327	091700	11839745	2990	2990	2990	2990	0
616	20240327	091600	11839745	2990	2990	2990	2990	0
617	20240327	091500	11839745	2990	2990	2990	2985	629
618	20240327	091400	9961415	3015	3015	3015	3015	0
619	20240327	091300	9961415	3015	3015	3015	3015	0
620	20240327	091200	9961415	3015	3015	3015	3015	0
621	20240327	091100	9961415	3015	3015	3015	3015	300
622	20240327	091000	9056915	3035	3035	3035	3035	88
623	20240327	090900	8789835	3035	3035	3035	3035	0
624	20240327	090800	8789835	3035	3035	3035	3035	0
625	20240327	090700	8789835	3035	3035	3035	3035	50
626	20240327	090600	8638085	3045	3040	3045	3040	201
627	20240327	090500	8026215	3040	3040	3040	3040	362
628	20240327	090400	6925735	3050	3045	3050	3045	130
629	20240327	090300	6529640	3045	3015	3045	3015	201
630	20240327	090200	5918810	2985	2990	2990	2985	133
631	20240327	090100	5521155	2985	3020	3090	2965	1715
632	20240327	090000	325640	2965	2960	2965	2960	110