KissMeData/244920/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	201600	70041960	3965	3965	3965	3965	451
3	20240327	201500	70041960	3965	3965	3965	3965	0
4	20240327	201400	70041960	3965	3965	3965	3965	0
5	20240327	201300	70041960	3965	3965	3965	3965	0
6	20240327	201200	70041960	3965	3965	3965	3965	0
7	20240327	201100	70041960	3965	3965	3965	3965	0
8	20240327	201000	70041960	3965	3965	3965	3965	0
9	20240327	200900	70041960	3965	3965	3965	3965	0
10	20240327	200800	70041960	3965	3965	3965	3965	0
11	20240327	200700	70041960	3965	3965	3965	3965	0
12	20240327	200600	70041960	3965	3965	3965	3965	0
13	20240327	200500	70041960	3965	3965	3965	3965	0
14	20240327	200400	70041960	3965	3965	3965	3965	0
15	20240327	200300	70041960	3965	3965	3965	3965	0
16	20240327	200200	70041960	3965	3965	3965	3965	0
17	20240327	200100	70041960	3965	3965	3965	3965	0
18	20240327	200000	70041960	3965	3965	3965	3965	0
19	20240327	195900	70041960	3965	3965	3965	3965	0
20	20240327	195800	70041960	3965	3965	3965	3965	0
21	20240327	195700	70041960	3965	3965	3965	3965	0
22	20240327	195600	70041960	3965	3965	3965	3965	0
23	20240327	195500	70041960	3965	3965	3965	3965	0
24	20240327	195400	70041960	3965	3965	3965	3965	0
25	20240327	195300	70041960	3965	3965	3965	3965	0
26	20240327	195200	70041960	3965	3965	3965	3965	0
27	20240327	195100	70041960	3965	3965	3965	3965	0
28	20240327	195000	70041960	3965	3965	3965	3965	0
29	20240327	194900	70041960	3965	3965	3965	3965	0
30	20240327	194800	70041960	3965	3965	3965	3965	0
31	20240327	194700	70041960	3965	3965	3965	3965	0
32	20240327	194600	70041960	3965	3965	3965	3965	451
33	20240327	194500	70041960	3965	3965	3965	3965	0
34	20240327	194400	70041960	3965	3965	3965	3965	0
35	20240327	194300	70041960	3965	3965	3965	3965	0
36	20240327	194200	70041960	3965	3965	3965	3965	0
37	20240327	194100	70041960	3965	3965	3965	3965	0
38	20240327	194000	70041960	3965	3965	3965	3965	0
39	20240327	193900	70041960	3965	3965	3965	3965	0
40	20240327	193800	70041960	3965	3965	3965	3965	0
41	20240327	193700	70041960	3965	3965	3965	3965	0
42	20240327	193600	70041960	3965	3965	3965	3965	0
43	20240327	193500	70041960	3965	3965	3965	3965	0
44	20240327	193400	70041960	3965	3965	3965	3965	0
45	20240327	193300	70041960	3965	3965	3965	3965	0
46	20240327	193200	70041960	3965	3965	3965	3965	0
47	20240327	193100	70041960	3965	3965	3965	3965	0
48	20240327	193000	70041960	3965	3965	3965	3965	0
49	20240327	192900	70041960	3965	3965	3965	3965	0
50	20240327	192800	70041960	3965	3965	3965	3965	0
51	20240327	192700	70041960	3965	3965	3965	3965	0
52	20240327	192600	70041960	3965	3965	3965	3965	0
53	20240327	192500	70041960	3965	3965	3965	3965	0
54	20240327	192400	70041960	3965	3965	3965	3965	0
55	20240327	192300	70041960	3965	3965	3965	3965	0
56	20240327	192200	70041960	3965	3965	3965	3965	0
57	20240327	192100	70041960	3965	3965	3965	3965	0
58	20240327	192000	70041960	3965	3965	3965	3965	0
59	20240327	191900	70041960	3965	3965	3965	3965	0
60	20240327	191800	70041960	3965	3965	3965	3965	0
61	20240327	191700	70041960	3965	3965	3965	3965	0
62	20240327	191600	70041960	3965	3965	3965	3965	451
63	20240327	191500	70041960	3965	3965	3965	3965	0
64	20240327	191400	70041960	3965	3965	3965	3965	0
65	20240327	191300	70041960	3965	3965	3965	3965	0
66	20240327	191200	70041960	3965	3965	3965	3965	0
67	20240327	191100	70041960	3965	3965	3965	3965	0
68	20240327	191000	70041960	3965	3965	3965	3965	0
69	20240327	190900	70041960	3965	3965	3965	3965	0
70	20240327	190800	70041960	3965	3965	3965	3965	0
71	20240327	190700	70041960	3965	3965	3965	3965	0
72	20240327	190600	70041960	3965	3965	3965	3965	0
73	20240327	190500	70041960	3965	3965	3965	3965	0
74	20240327	190400	70041960	3965	3965	3965	3965	0
75	20240327	190300	70041960	3965	3965	3965	3965	0
76	20240327	190200	70041960	3965	3965	3965	3965	0
77	20240327	190100	70041960	3965	3965	3965	3965	0
78	20240327	190000	70041960	3965	3965	3965	3965	0
79	20240327	185900	70041960	3965	3965	3965	3965	0
80	20240327	185800	70041960	3965	3965	3965	3965	0
81	20240327	185700	70041960	3965	3965	3965	3965	0
82	20240327	185600	70041960	3965	3965	3965	3965	0
83	20240327	185500	70041960	3965	3965	3965	3965	0
84	20240327	185400	70041960	3965	3965	3965	3965	0
85	20240327	185300	70041960	3965	3965	3965	3965	0
86	20240327	185200	70041960	3965	3965	3965	3965	0
87	20240327	185100	70041960	3965	3965	3965	3965	0
88	20240327	185000	70041960	3965	3965	3965	3965	0
89	20240327	184900	70041960	3965	3965	3965	3965	0
90	20240327	184800	70041960	3965	3965	3965	3965	0
91	20240327	184700	70041960	3965	3965	3965	3965	0
92	20240327	184600	70041960	3965	3965	3965	3965	451
93	20240327	184500	70041960	3965	3965	3965	3965	0
94	20240327	184400	70041960	3965	3965	3965	3965	0
95	20240327	184300	70041960	3965	3965	3965	3965	0
96	20240327	184200	70041960	3965	3965	3965	3965	0
97	20240327	184100	70041960	3965	3965	3965	3965	0
98	20240327	184000	70041960	3965	3965	3965	3965	0
99	20240327	183900	70041960	3965	3965	3965	3965	0
100	20240327	183800	70041960	3965	3965	3965	3965	0
101	20240327	183700	70041960	3965	3965	3965	3965	0
102	20240327	183600	70041960	3965	3965	3965	3965	0
103	20240327	183500	70041960	3965	3965	3965	3965	0
104	20240327	183400	70041960	3965	3965	3965	3965	0
105	20240327	183300	70041960	3965	3965	3965	3965	0
106	20240327	183200	70041960	3965	3965	3965	3965	0
107	20240327	183100	70041960	3965	3965	3965	3965	0
108	20240327	183000	70041960	3965	3965	3965	3965	0
109	20240327	182900	70041960	3965	3965	3965	3965	0
110	20240327	182800	70041960	3965	3965	3965	3965	0
111	20240327	182700	70041960	3965	3965	3965	3965	0
112	20240327	182600	70041960	3965	3965	3965	3965	0
113	20240327	182500	70041960	3965	3965	3965	3965	0
114	20240327	182400	70041960	3965	3965	3965	3965	0
115	20240327	182300	70041960	3965	3965	3965	3965	0
116	20240327	182200	70041960	3965	3965	3965	3965	0
117	20240327	182100	70041960	3965	3965	3965	3965	0
118	20240327	182000	70041960	3965	3965	3965	3965	0
119	20240327	181900	70041960	3965	3965	3965	3965	0
120	20240327	181800	70041960	3965	3965	3965	3965	0
121	20240327	181700	70041960	3965	3965	3965	3965	0
122	20240327	181600	70041960	3965	3965	3965	3965	451
123	20240327	181500	70041960	3965	3965	3965	3965	0
124	20240327	181400	70041960	3965	3965	3965	3965	0
125	20240327	181300	70041960	3965	3965	3965	3965	0
126	20240327	181200	70041960	3965	3965	3965	3965	0
127	20240327	181100	70041960	3965	3965	3965	3965	0
128	20240327	181000	70041960	3965	3965	3965	3965	0
129	20240327	180900	70041960	3965	3965	3965	3965	0
130	20240327	180800	70041960	3965	3965	3965	3965	0
131	20240327	180700	70041960	3965	3965	3965	3965	0
132	20240327	180600	70041960	3965	3965	3965	3965	0
133	20240327	180500	70041960	3965	3965	3965	3965	0
134	20240327	180400	70041960	3965	3965	3965	3965	0
135	20240327	180300	70041960	3965	3965	3965	3965	0
136	20240327	180200	70041960	3965	3965	3965	3965	0
137	20240327	180100	70041960	3965	3965	3965	3965	0
138	20240327	180000	70041960	3965	3965	3965	3965	0
139	20240327	175900	70041960	3965	3965	3965	3965	0
140	20240327	175800	70041960	3965	3965	3965	3965	0
141	20240327	175700	70041960	3965	3965	3965	3965	0
142	20240327	175600	70041960	3965	3965	3965	3965	0
143	20240327	175500	70041960	3965	3965	3965	3965	0
144	20240327	175400	70041960	3965	3965	3965	3965	0
145	20240327	175300	70041960	3965	3965	3965	3965	0
146	20240327	175200	70041960	3965	3965	3965	3965	0
147	20240327	175100	70041960	3965	3965	3965	3965	0
148	20240327	175000	70041960	3965	3965	3965	3965	0
149	20240327	174900	70041960	3965	3965	3965	3965	0
150	20240327	174800	70041960	3965	3965	3965	3965	0
151	20240327	174700	70041960	3965	3965	3965	3965	0
152	20240327	174600	70041960	3965	3965	3965	3965	451
153	20240327	174500	70041960	3965	3965	3965	3965	0
154	20240327	174400	70041960	3965	3965	3965	3965	0
155	20240327	174300	70041960	3965	3965	3965	3965	0
156	20240327	174200	70041960	3965	3965	3965	3965	0
157	20240327	174100	70041960	3965	3965	3965	3965	0
158	20240327	174000	70041960	3965	3965	3965	3965	0
159	20240327	173900	70041960	3965	3965	3965	3965	0
160	20240327	173800	70041960	3965	3965	3965	3965	0
161	20240327	173700	70041960	3965	3965	3965	3965	0
162	20240327	173600	70041960	3965	3965	3965	3965	0
163	20240327	173500	70041960	3965	3965	3965	3965	0
164	20240327	173400	70041960	3965	3965	3965	3965	0
165	20240327	173300	70041960	3965	3965	3965	3965	0
166	20240327	173200	70041960	3965	3965	3965	3965	0
167	20240327	173100	70041960	3965	3965	3965	3965	0
168	20240327	173000	70041960	3965	3965	3965	3965	0
169	20240327	172900	70041960	3965	3965	3965	3965	0
170	20240327	172800	70041960	3965	3965	3965	3965	0
171	20240327	172700	70041960	3965	3965	3965	3965	0
172	20240327	172600	70041960	3965	3965	3965	3965	0
173	20240327	172500	70041960	3965	3965	3965	3965	0
174	20240327	172400	70041960	3965	3965	3965	3965	0
175	20240327	172300	70041960	3965	3965	3965	3965	0
176	20240327	172200	70041960	3965	3965	3965	3965	0
177	20240327	172100	70041960	3965	3965	3965	3965	0
178	20240327	172000	70041960	3965	3965	3965	3965	0
179	20240327	171900	70041960	3965	3965	3965	3965	0
180	20240327	171800	70041960	3965	3965	3965	3965	0
181	20240327	171700	70041960	3965	3965	3965	3965	0
182	20240327	171600	70041960	3965	3965	3965	3965	451
183	20240327	171500	70041960	3965	3965	3965	3965	0
184	20240327	171400	70041960	3965	3965	3965	3965	0
185	20240327	171300	70041960	3965	3965	3965	3965	0
186	20240327	171200	70041960	3965	3965	3965	3965	0
187	20240327	171100	70041960	3965	3965	3965	3965	0
188	20240327	171000	70041960	3965	3965	3965	3965	0
189	20240327	170900	70041960	3965	3965	3965	3965	0
190	20240327	170800	70041960	3965	3965	3965	3965	0
191	20240327	170700	70041960	3965	3965	3965	3965	0
192	20240327	170600	70041960	3965	3965	3965	3965	0
193	20240327	170500	70041960	3965	3965	3965	3965	0
194	20240327	170400	70041960	3965	3965	3965	3965	0
195	20240327	170300	70041960	3965	3965	3965	3965	0
196	20240327	170200	70041960	3965	3965	3965	3965	0
197	20240327	170100	70041960	3965	3965	3965	3965	0
198	20240327	170000	70041960	3965	3965	3965	3965	0
199	20240327	165900	70041960	3965	3965	3965	3965	0
200	20240327	165800	70041960	3965	3965	3965	3965	0
201	20240327	165700	70041960	3965	3965	3965	3965	0
202	20240327	165600	70041960	3965	3965	3965	3965	0
203	20240327	165500	70041960	3965	3965	3965	3965	0
204	20240327	165400	70041960	3965	3965	3965	3965	0
205	20240327	165300	70041960	3965	3965	3965	3965	0
206	20240327	165200	70041960	3965	3965	3965	3965	0
207	20240327	165100	70041960	3965	3965	3965	3965	0
208	20240327	165000	70041960	3965	3965	3965	3965	0
209	20240327	164900	70041960	3965	3965	3965	3965	0
210	20240327	164800	70041960	3965	3965	3965	3965	0
211	20240327	164700	70041960	3965	3965	3965	3965	0
212	20240327	164600	70041960	3965	3965	3965	3965	451
213	20240327	164500	70041960	3965	3965	3965	3965	0
214	20240327	164400	70041960	3965	3965	3965	3965	0
215	20240327	164300	70041960	3965	3965	3965	3965	0
216	20240327	164200	70041960	3965	3965	3965	3965	0
217	20240327	164100	70041960	3965	3965	3965	3965	0
218	20240327	164000	70041960	3965	3965	3965	3965	0
219	20240327	163900	70041960	3965	3965	3965	3965	0
220	20240327	163800	70041960	3965	3965	3965	3965	0
221	20240327	163700	70041960	3965	3965	3965	3965	0
222	20240327	163600	70041960	3965	3965	3965	3965	0
223	20240327	163500	70041960	3965	3965	3965	3965	0
224	20240327	163400	70041960	3965	3965	3965	3965	0
225	20240327	163300	70041960	3965	3965	3965	3965	0
226	20240327	163200	70041960	3965	3965	3965	3965	0
227	20240327	163100	70041960	3965	3965	3965	3965	0
228	20240327	163000	70041960	3965	3965	3965	3965	0
229	20240327	162900	70041960	3965	3965	3965	3965	0
230	20240327	162800	70041960	3965	3965	3965	3965	0
231	20240327	162700	70041960	3965	3965	3965	3965	0
232	20240327	162600	70041960	3965	3965	3965	3965	0
233	20240327	162500	70041960	3965	3965	3965	3965	0
234	20240327	162400	70041960	3965	3965	3965	3965	0
235	20240327	162300	70041960	3965	3965	3965	3965	0
236	20240327	162200	70041960	3965	3965	3965	3965	0
237	20240327	162100	70041960	3965	3965	3965	3965	0
238	20240327	162000	70041960	3965	3965	3965	3965	0
239	20240327	161900	70041960	3965	3965	3965	3965	0
240	20240327	161800	70041960	3965	3965	3965	3965	0
241	20240327	161700	70041960	3965	3965	3965	3965	0
242	20240327	161600	70041960	3965	3965	3965	3965	451
243	20240327	161500	70041960	3965	3965	3965	3965	0
244	20240327	161400	70041960	3965	3965	3965	3965	0
245	20240327	161300	70041960	3965	3965	3965	3965	0
246	20240327	161200	70041960	3965	3965	3965	3965	0
247	20240327	161100	70041960	3965	3965	3965	3965	0
248	20240327	161000	70041960	3965	3965	3965	3965	0
249	20240327	160900	70041960	3965	3965	3965	3965	0
250	20240327	160800	70041960	3965	3965	3965	3965	0
251	20240327	160700	70041960	3965	3965	3965	3965	0
252	20240327	160600	70041960	3965	3965	3965	3965	0
253	20240327	160500	70041960	3965	3965	3965	3965	0
254	20240327	160400	70041960	3965	3965	3965	3965	0
255	20240327	160300	70041960	3965	3965	3965	3965	0
256	20240327	160200	70041960	3965	3965	3965	3965	0
257	20240327	160100	70041960	3965	3965	3965	3965	0
258	20240327	160000	70041960	3965	3965	3965	3965	0
259	20240327	155900	70041960	3965	3965	3965	3965	0
260	20240327	155800	70041960	3965	3965	3965	3965	0
261	20240327	155700	70041960	3965	3965	3965	3965	0
262	20240327	155600	70041960	3965	3965	3965	3965	0
263	20240327	155500	70041960	3965	3965	3965	3965	0
264	20240327	155400	70041960	3965	3965	3965	3965	0
265	20240327	155300	70041960	3965	3965	3965	3965	0
266	20240327	155200	70041960	3965	3965	3965	3965	0
267	20240327	155100	70041960	3965	3965	3965	3965	0
268	20240327	155000	70041960	3965	3965	3965	3965	0
269	20240327	154900	70041960	3965	3965	3965	3965	0
270	20240327	154800	70041960	3965	3965	3965	3965	0
271	20240327	154700	70041960	3965	3965	3965	3965	0
272	20240327	154600	70041960	3965	3965	3965	3965	451
273	20240327	154500	70041960	3965	3965	3965	3965	0
274	20240327	154400	70041960	3965	3965	3965	3965	0
275	20240327	154300	70041960	3965	3965	3965	3965	0
276	20240327	154200	70041960	3965	3965	3965	3965	0
277	20240327	154100	70041960	3965	3965	3965	3965	0
278	20240327	154000	70041960	3965	3965	3965	3965	0
279	20240327	153900	70041960	3965	3965	3965	3965	0
280	20240327	153800	70041960	3965	3965	3965	3965	0
281	20240327	153700	70041960	3965	3965	3965	3965	0
282	20240327	153600	70041960	3965	3965	3965	3965	0
283	20240327	153500	70041960	3965	3965	3965	3965	0
284	20240327	153400	70041960	3965	3965	3965	3965	0
285	20240327	153300	70041960	3965	3965	3965	3965	0
286	20240327	153200	70041960	3965	3965	3965	3965	0
287	20240327	153100	70041960	3965	3965	3965	3965	0
288	20240327	153000	70041960	3965	3965	3965	3965	451
289	20240327	152900	68253745	3960	3960	3960	3960	0
290	20240327	152800	68253745	3960	3960	3960	3960	0
291	20240327	152700	68253745	3960	3960	3960	3960	0
292	20240327	152600	68253745	3960	3960	3960	3960	0
293	20240327	152500	68253745	3960	3960	3960	3960	0
294	20240327	152400	68253745	3960	3960	3960	3960	0
295	20240327	152300	68253745	3960	3960	3960	3960	0
296	20240327	152200	68253745	3960	3960	3960	3960	0
297	20240327	152100	68253745	3960	3960	3960	3960	0
298	20240327	152000	68253745	3960	3960	3960	3960	0
299	20240327	151900	68253745	3960	3940	3960	3935	17
300	20240327	151800	68186730	3960	3940	3960	3940	2
301	20240327	151700	68178830	3960	3960	3960	3960	0
302	20240327	151600	68178830	3960	3940	3960	3940	41
303	20240327	151500	68017270	3940	3940	3940	3940	0
304	20240327	151400	68017270	3940	3940	3940	3940	1
305	20240327	151300	68013330	3940	3930	3940	3930	2
306	20240327	151200	68005460	3940	3940	3940	3940	0
307	20240327	151100	68005460	3940	3940	3940	3940	1
308	20240327	151000	68001520	3960	3960	3960	3960	0
309	20240327	150900	68001520	3960	3940	3960	3940	2
310	20240327	150800	67993620	3945	3940	3965	3940	225
311	20240327	150700	67105965	3960	3940	3960	3940	501
312	20240327	150600	65132005	3925	3955	3970	3925	1030
313	20240327	150500	61061265	3960	3930	3960	3930	500
314	20240327	150400	59092640	3930	3930	3930	3930	0
315	20240327	150300	59092640	3930	3925	3930	3925	76
316	20240327	150200	58794335	3930	3930	3930	3930	0
317	20240327	150100	58794335	3930	3930	3930	3930	1
318	20240327	150000	58790405	3930	3930	3930	3930	17
319	20240327	145900	58723595	3940	3940	3940	3940	0
320	20240327	145800	58723595	3940	3940	3940	3940	1
321	20240327	145700	58719655	3940	3940	3940	3940	0
322	20240327	145600	58719655	3940	3940	3940	3940	1
323	20240327	145500	58715715	3930	3930	3930	3930	2583
324	20240327	145400	48564525	3930	3930	3930	3930	0
325	20240327	145300	48564525	3930	3930	3930	3930	1501
326	20240327	145200	42665595	3930	3930	3930	3930	0
327	20240327	145100	42665595	3930	3925	3930	3925	29
328	20240327	145000	42551765	3930	3930	3930	3930	0
329	20240327	144900	42551765	3930	3930	3930	3930	0
330	20240327	144800	42551765	3930	3930	3930	3930	1
331	20240327	144700	42547835	3930	3930	3930	3930	0
332	20240327	144600	42547835	3930	3930	3930	3930	1
333	20240327	144500	42543905	3930	3930	3930	3930	12
334	20240327	144400	42496745	3930	3930	3930	3930	102
335	20240327	144300	42095885	3925	3925	3925	3925	578
336	20240327	144200	39827235	3930	3930	3930	3930	5
337	20240327	144100	39807585	3930	3930	3930	3930	1
338	20240327	144000	39803655	3930	3930	3930	3930	0
339	20240327	143900	39803655	3930	3930	3930	3930	0
340	20240327	143800	39803655	3930	3930	3930	3930	1
341	20240327	143700	39799725	3930	3930	3930	3930	0
342	20240327	143600	39799725	3930	3930	3930	3930	0
343	20240327	143500	39799725	3930	3925	3930	3925	2
344	20240327	143400	39791870	3925	3925	3925	3925	152
345	20240327	143300	39195270	3930	3930	3930	3930	0
346	20240327	143200	39195270	3930	3930	3930	3930	0
347	20240327	143100	39195270	3930	3930	3930	3930	50
348	20240327	143000	38998770	3930	3930	3930	3930	2
349	20240327	142900	38990910	3930	3930	3930	3930	0
350	20240327	142800	38990910	3930	3930	3930	3930	1
351	20240327	142700	38986980	3925	3925	3925	3925	0
352	20240327	142600	38986980	3925	3925	3925	3925	1
353	20240327	142500	38983055	3930	3930	3930	3930	1
354	20240327	142400	38979125	3930	3930	3930	3930	0
355	20240327	142300	38979125	3930	3930	3930	3930	1
356	20240327	142200	38975195	3930	3930	3930	3930	0
357	20240327	142100	38975195	3930	3930	3930	3930	0
358	20240327	142000	38975195	3930	3930	3930	3930	0
359	20240327	141900	38975195	3930	3930	3930	3930	0
360	20240327	141800	38975195	3930	3930	3930	3930	1
361	20240327	141700	38971265	3930	3930	3930	3930	0
362	20240327	141600	38971265	3930	3930	3930	3930	0
363	20240327	141500	38971265	3930	3930	3930	3930	1
364	20240327	141400	38967335	3930	3930	3930	3930	0
365	20240327	141300	38967335	3930	3930	3930	3930	0
366	20240327	141200	38967335	3930	3930	3930	3930	1
367	20240327	141100	38963405	3925	3925	3925	3925	34
368	20240327	141000	38829955	3930	3930	3930	3930	0
369	20240327	140900	38829955	3930	3930	3930	3930	0
370	20240327	140800	38829955	3930	3930	3930	3930	0
371	20240327	140700	38829955	3930	3925	3935	3925	15
372	20240327	140600	38771055	3935	3935	3935	3935	0
373	20240327	140500	38771055	3935	3935	3935	3935	1
374	20240327	140400	38767120	3925	3925	3925	3925	0
375	20240327	140300	38767120	3925	3925	3925	3925	19
376	20240327	140200	38692545	3935	3935	3935	3935	1
377	20240327	140100	38688610	3935	3935	3935	3935	0
378	20240327	140000	38688610	3935	3935	3935	3935	1
379	20240327	135900	38684675	3925	3935	3935	3925	12
380	20240327	135800	38637565	3925	3925	3925	3925	0
381	20240327	135700	38637565	3925	3925	3925	3925	19
382	20240327	135600	38562990	3935	3935	3935	3935	0
383	20240327	135500	38562990	3935	3935	3935	3935	1
384	20240327	135400	38559055	3930	3930	3930	3930	18
385	20240327	135300	38488315	3935	3935	3935	3935	0
386	20240327	135200	38488315	3935	3925	3935	3925	14
387	20240327	135100	38433300	3925	3925	3925	3925	19
388	20240327	135000	38358725	3935	3935	3935	3935	1
389	20240327	134900	38354790	3925	3925	3925	3925	0
390	20240327	134800	38354790	3925	3925	3925	3925	0
391	20240327	134700	38354790	3925	3925	3925	3925	0
392	20240327	134600	38354790	3925	3925	3925	3925	0
393	20240327	134500	38354790	3925	3925	3925	3925	19
394	20240327	134400	38280215	3935	3930	3935	3925	22
395	20240327	134300	38193805	3935	3935	3935	3935	0
396	20240327	134200	38193805	3935	3935	3935	3935	1
397	20240327	134100	38189870	3935	3935	3935	3935	0
398	20240327	134000	38189870	3935	3935	3935	3935	0
399	20240327	133900	38189870	3935	3935	3935	3935	1
400	20240327	133800	38185935	3925	3925	3925	3925	19
401	20240327	133700	38111360	3935	3925	3935	3925	13
402	20240327	133600	38060325	3925	3925	3925	3925	91
403	20240327	133500	37703150	3925	3925	3925	3925	0
404	20240327	133400	37703150	3925	3925	3925	3925	10
405	20240327	133300	37663900	3920	3920	3920	3920	0
406	20240327	133200	37663900	3920	3925	3925	3920	20
407	20240327	133100	37585495	3925	3925	3925	3925	0
408	20240327	133000	37585495	3925	3925	3925	3925	0
409	20240327	132900	37585495	3925	3930	3935	3925	8
410	20240327	132800	37554035	3935	3935	3935	3935	0
411	20240327	132700	37554035	3935	3930	3935	3930	2
412	20240327	132600	37546170	3920	3920	3920	3920	19
413	20240327	132500	37471690	3935	3930	3935	3930	100
414	20240327	132400	37078685	3930	3930	3930	3930	0
415	20240327	132300	37078685	3930	3930	3930	3930	1
416	20240327	132200	37074755	3935	3935	3935	3920	2399
417	20240327	132100	27666275	3935	3935	3935	3935	26
418	20240327	132000	27563965	3930	3930	3930	3930	19
419	20240327	131900	27489295	3935	3935	3935	3935	1
420	20240327	131800	27485360	3935	3935	3935	3935	0
421	20240327	131700	27485360	3935	3935	3935	3935	0
422	20240327	131600	27485360	3935	3935	3935	3935	1
423	20240327	131500	27481425	3925	3925	3925	3925	0
424	20240327	131400	27481425	3925	3925	3925	3925	58
425	20240327	131300	27253775	3930	3930	3930	3930	0
426	20240327	131200	27253775	3930	3930	3930	3930	0
427	20240327	131100	27253775	3930	3930	3930	3930	2
428	20240327	131000	27245915	3925	3925	3925	3925	0
429	20240327	130900	27245915	3925	3925	3925	3925	1
430	20240327	130800	27241990	3925	3925	3925	3925	251
431	20240327	130700	26256815	3925	3925	3925	3925	12
432	20240327	130600	26209715	3930	3930	3930	3930	0
433	20240327	130500	26209715	3930	3930	3930	3930	1
434	20240327	130400	26205785	3925	3925	3925	3925	0
435	20240327	130300	26205785	3925	3925	3925	3925	5
436	20240327	130200	26186160	3940	3925	3940	3925	20
437	20240327	130100	26107645	3940	3940	3940	3940	0
438	20240327	130000	26107645	3940	3940	3940	3940	0
439	20240327	125900	26107645	3940	3930	3940	3925	415
440	20240327	125800	24477125	3940	3940	3940	3940	0
441	20240327	125700	24477125	3940	3940	3940	3940	0
442	20240327	125600	24477125	3940	3940	3940	3940	0
443	20240327	125500	24477125	3940	3930	3940	3930	20
444	20240327	125400	24398515	3940	3940	3940	3940	0
445	20240327	125300	24398515	3940	3940	3940	3940	0
446	20240327	125200	24398515	3940	3940	3940	3940	1
447	20240327	125100	24394575	3930	3930	3930	3930	12
448	20240327	125000	24347415	3930	3930	3930	3930	0
449	20240327	124900	24347415	3930	3930	3930	3930	19
450	20240327	124800	24272745	3940	3940	3940	3940	0
451	20240327	124700	24272745	3940	3940	3940	3940	0
452	20240327	124600	24272745	3940	3940	3940	3940	3
453	20240327	124500	24260925	3930	3930	3930	3930	0
454	20240327	124400	24260925	3930	3930	3930	3930	12
455	20240327	124300	24213765	3935	3935	3935	3935	164
456	20240327	124200	23568425	3935	3935	3935	3935	0
457	20240327	124100	23568425	3935	3935	3935	3935	0
458	20240327	124000	23568425	3935	3935	3935	3935	0
459	20240327	123900	23568425	3935	3935	3935	3935	0
460	20240327	123800	23568425	3935	3935	3935	3935	0
461	20240327	123700	23568425	3935	3935	3935	3935	19
462	20240327	123600	23493660	3935	3935	3935	3935	12
463	20240327	123500	23446440	3940	3940	3940	3940	0
464	20240327	123400	23446440	3940	3940	3940	3940	0
465	20240327	123300	23446440	3940	3940	3940	3940	0
466	20240327	123200	23446440	3940	3940	3940	3940	0
467	20240327	123100	23446440	3940	3935	3940	3935	20
468	20240327	123000	23367735	3940	3940	3940	3940	0
469	20240327	122900	23367735	3940	3930	3940	3930	13
470	20240327	122800	23316635	3935	3935	3935	3935	108
471	20240327	122700	22891655	3940	3940	3940	3940	0
472	20240327	122600	22891655	3940	3940	3940	3940	0
473	20240327	122500	22891655	3940	3930	3940	3930	20
474	20240327	122400	22813045	3940	3940	3940	3940	3
475	20240327	122300	22801225	3940	3940	3940	3940	0
476	20240327	122200	22801225	3940	3940	3940	3940	1
477	20240327	122100	22797285	3930	3935	3935	3930	237
478	20240327	122000	21864750	3935	3935	3935	3935	0
479	20240327	121900	21864750	3935	3935	3935	3935	0
480	20240327	121800	21864750	3935	3935	3935	3935	19
481	20240327	121700	21789985	3935	3935	3935	3935	0
482	20240327	121600	21789985	3935	3935	3935	3935	59
483	20240327	121500	21557820	3935	3935	3935	3935	0
484	20240327	121400	21557820	3935	3925	3935	3925	18
485	20240327	121300	21487110	3925	3925	3925	3925	0
486	20240327	121200	21487110	3925	3925	3925	3925	19
487	20240327	121100	21412535	3925	3925	3925	3925	0
488	20240327	121000	21412535	3925	3925	3925	3925	0
489	20240327	120900	21412535	3925	3925	3925	3925	0
490	20240327	120800	21412535	3925	3925	3925	3925	0
491	20240327	120700	21412535	3925	3925	3925	3925	0
492	20240327	120600	21412535	3925	3925	3925	3925	31
493	20240327	120500	21290860	3930	3930	3930	3930	0
494	20240327	120400	21290860	3930	3930	3930	3930	0
495	20240327	120300	21290860	3930	3930	3930	3930	0
496	20240327	120200	21290860	3930	3930	3930	3930	0
497	20240327	120100	21290860	3930	3930	3930	3930	0
498	20240327	120000	21290860	3930	3930	3930	3930	37
499	20240327	115900	21145450	3930	3930	3930	3930	12
500	20240327	115800	21098290	3935	3935	3935	3935	0
501	20240327	115700	21098290	3935	3935	3935	3935	0
502	20240327	115600	21098290	3935	3935	3935	3935	0
503	20240327	115500	21098290	3935	3935	3935	3935	0
504	20240327	115400	21098290	3935	3930	3935	3930	26
505	20240327	115300	20996080	3930	3930	3930	3930	0
506	20240327	115200	20996080	3930	3930	3930	3930	0
507	20240327	115100	20996080	3930	3930	3930	3930	12
508	20240327	115000	20948920	3930	3930	3930	3930	0
509	20240327	114900	20948920	3930	3930	3930	3930	0
510	20240327	114800	20948920	3930	3930	3930	3930	20
511	20240327	114700	20870320	3925	3925	3925	3925	0
512	20240327	114600	20870320	3925	3925	3925	3925	0
513	20240327	114500	20870320	3925	3925	3925	3925	0
514	20240327	114400	20870320	3925	3925	3925	3925	0
515	20240327	114300	20870320	3925	3925	3925	3925	12
516	20240327	114200	20823220	3925	3925	3925	3925	0
517	20240327	114100	20823220	3925	3925	3925	3925	20
518	20240327	114000	20744720	3940	3940	3940	3940	0
519	20240327	113900	20744720	3940	3940	3940	3940	0
520	20240327	113800	20744720	3940	3940	3940	3940	0
521	20240327	113700	20744720	3940	3935	3940	3935	3
522	20240327	113600	20732905	3940	3925	3940	3925	16
523	20240327	113500	20670050	3925	3925	3925	3925	20
524	20240327	113400	20591550	3940	3930	3940	3930	500
525	20240327	113300	18621850	3925	3925	3925	3925	0
526	20240327	113200	18621850	3925	3925	3925	3925	0
527	20240327	113100	18621850	3925	3925	3925	3925	0
528	20240327	113000	18621850	3925	3925	3925	3925	0
529	20240327	112900	18621850	3925	3930	3930	3925	156
530	20240327	112800	18008870	3930	3930	3930	3930	12
531	20240327	112700	17961710	3930	3930	3930	3930	0
532	20240327	112600	17961710	3930	3930	3930	3930	0
533	20240327	112500	17961710	3930	3930	3930	3930	0
534	20240327	112400	17961710	3930	3930	3930	3930	0
535	20240327	112300	17961710	3930	3935	3935	3930	23
536	20240327	112200	17871305	3930	3930	3930	3930	0
537	20240327	112100	17871305	3930	3930	3930	3930	12
538	20240327	112000	17824145	3930	3930	3930	3930	0
539	20240327	111900	17824145	3930	3930	3930	3930	0
540	20240327	111800	17824145	3930	3930	3930	3930	0
541	20240327	111700	17824145	3930	3930	3930	3930	20
542	20240327	111600	17745545	3940	3940	3940	3940	0
543	20240327	111500	17745545	3940	3940	3940	3940	0
544	20240327	111400	17745545	3940	3940	3940	3940	1
545	20240327	111300	17741605	3930	3930	3930	3930	12
546	20240327	111200	17694445	3940	3940	3940	3940	0
547	20240327	111100	17694445	3940	3930	3940	3930	240
548	20240327	111000	16751235	3935	3935	3935	3935	0
549	20240327	110900	16751235	3935	3935	3935	3935	192
550	20240327	110800	15995715	3935	3935	3935	3935	0
551	20240327	110700	15995715	3935	3935	3935	3935	8
552	20240327	110600	15964235	3945	3940	3945	3940	466
553	20240327	110500	14128185	3940	3940	3940	3940	20
554	20240327	110400	14049385	3945	3945	3945	3945	0
555	20240327	110300	14049385	3945	3945	3945	3945	0
556	20240327	110200	14049385	3945	3945	3945	3945	0
557	20240327	110100	14049385	3945	3945	3945	3945	0
558	20240327	110000	14049385	3945	3945	3945	3945	1
559	20240327	105900	14045440	3940	3940	3940	3940	0
560	20240327	105800	14045440	3940	3940	3940	3940	32
561	20240327	105700	13919360	3940	3940	3940	3940	0
562	20240327	105600	13919360	3940	3940	3940	3940	0
563	20240327	105500	13919360	3940	3940	3940	3940	50
564	20240327	105400	13722360	3940	3940	3940	3940	0
565	20240327	105300	13722360	3940	3940	3940	3940	0
566	20240327	105200	13722360	3940	3940	3940	3940	20
567	20240327	105100	13643560	3940	3940	3940	3940	12
568	20240327	105000	13596280	3940	3940	3940	3940	0
569	20240327	104900	13596280	3940	3945	3945	3940	577
570	20240327	104800	11322515	3940	3940	3940	3940	0
571	20240327	104700	11322515	3940	3940	3940	3940	0
572	20240327	104600	11322515	3940	3940	3940	3940	20
573	20240327	104500	11243715	3940	3940	3940	3940	0
574	20240327	104400	11243715	3940	3940	3940	3940	34
575	20240327	104300	11109755	3940	3940	3940	3940	12
576	20240327	104200	11062475	3940	3940	3940	3940	0
577	20240327	104100	11062475	3940	3940	3940	3940	0
578	20240327	104000	11062475	3940	3940	3940	3940	20
579	20240327	103900	10983675	3945	3945	3945	3945	20
580	20240327	103800	10904775	3940	3940	3940	3940	4
581	20240327	103700	10889015	3940	3940	3940	3940	0
582	20240327	103600	10889015	3940	3940	3940	3940	0
583	20240327	103500	10889015	3940	3940	3940	3940	12
584	20240327	103400	10841735	3940	3940	3940	3940	20
585	20240327	103300	10762935	3940	3940	3940	3940	0
586	20240327	103200	10762935	3940	3940	3940	3940	0
587	20240327	103100	10762935	3940	3940	3940	3940	0
588	20240327	103000	10762935	3940	3940	3940	3940	0
589	20240327	102900	10762935	3940	3940	3940	3940	0
590	20240327	102800	10762935	3940	3940	3940	3940	32
591	20240327	102700	10636855	3940	3940	3940	3940	2
592	20240327	102600	10628975	3940	3940	3940	3940	0
593	20240327	102500	10628975	3940	3940	3940	3940	0
594	20240327	102400	10628975	3940	3940	3940	3940	0
595	20240327	102300	10628975	3940	3940	3940	3940	0
596	20240327	102200	10628975	3940	3940	3940	3940	0
597	20240327	102100	10628975	3940	3940	3940	3940	20
598	20240327	102000	10550175	3940	3945	3945	3940	16
599	20240327	101900	10487115	3940	3940	3940	3940	0
600	20240327	101800	10487115	3940	3940	3940	3940	0
601	20240327	101700	10487115	3940	3940	3940	3940	0
602	20240327	101600	10487115	3940	3940	3940	3940	0
603	20240327	101500	10487115	3940	3940	3940	3940	20
604	20240327	101400	10408315	3945	3945	3945	3945	0
605	20240327	101300	10408315	3945	3945	3945	3945	3
606	20240327	101200	10396480	3940	3940	3940	3940	0
607	20240327	101100	10396480	3940	3940	3940	3940	0
608	20240327	101000	10396480	3940	3940	3940	3940	0
609	20240327	100900	10396480	3940	3940	3940	3940	20
610	20240327	100800	10317680	3940	3940	3940	3940	0
611	20240327	100700	10317680	3940	3940	3940	3940	0
612	20240327	100600	10317680	3940	3940	3940	3940	0
613	20240327	100500	10317680	3940	3940	3940	3940	12
614	20240327	100400	10270400	3940	3940	3940	3940	0
615	20240327	100300	10270400	3940	3940	3940	3940	20
616	20240327	100200	10191600	3940	3940	3940	3940	0
617	20240327	100100	10191600	3940	3940	3940	3940	0
618	20240327	100000	10191600	3940	3940	3940	3940	0
619	20240327	095900	10191600	3940	3940	3940	3940	0
620	20240327	095800	10191600	3940	3940	3940	3940	12
621	20240327	095700	10144320	3940	3940	3940	3940	20
622	20240327	095600	10065520	3945	3945	3945	3945	0
623	20240327	095500	10065520	3945	3945	3945	3945	1
624	20240327	095400	10061575	3960	3960	3960	3960	0
625	20240327	095300	10061575	3960	3960	3960	3960	0
626	20240327	095200	10061575	3960	3960	3960	3960	0
627	20240327	095100	10061575	3960	3935	3960	3935	23
628	20240327	095000	9971010	3935	3945	3955	3935	14
629	20240327	094900	9915890	3965	3965	3965	3965	0
630	20240327	094800	9915890	3965	3940	3965	3940	107
631	20240327	094700	9494265	3940	3940	3940	3940	0
632	20240327	094600	9494265	3940	3955	3955	3940	509
633	20240327	094500	7488790	3940	3940	3940	3940	1
634	20240327	094400	7484850	3935	3935	3935	3935	20
635	20240327	094300	7406150	3930	3930	3930	3930	12
636	20240327	094200	7358990	3950	3975	3975	3940	557
637	20240327	094100	5158735	3950	3940	3950	3940	140
638	20240327	094000	4605925	3930	3930	3930	3930	0
639	20240327	093900	4605925	3930	3930	3930	3930	16
640	20240327	093800	4543045	3930	3930	3930	3930	20
641	20240327	093700	4464445	3930	3930	3930	3930	0
642	20240327	093600	4464445	3930	3930	3930	3930	0
643	20240327	093500	4464445	3930	3930	3930	3930	12
644	20240327	093400	4417285	3930	3930	3930	3930	0
645	20240327	093300	4417285	3930	3930	3930	3930	0
646	20240327	093200	4417285	3930	3930	3930	3930	20
647	20240327	093100	4338685	3950	3950	3950	3950	0
648	20240327	093000	4338685	3950	3945	3950	3945	2
649	20240327	092900	4330790	3950	3950	3950	3950	0
650	20240327	092800	4330790	3950	3950	3950	3950	1
651	20240327	092700	4326840	3940	3940	3940	3940	100
652	20240327	092600	3932840	3935	3935	3935	3935	29
653	20240327	092500	3818725	3935	3935	3935	3935	1
654	20240327	092400	3814790	3940	3940	3940	3940	1
655	20240327	092300	3810850	3940	3940	3940	3940	0
656	20240327	092200	3810850	3940	3940	3940	3940	0
657	20240327	092100	3810850	3940	3940	3940	3940	0
658	20240327	092000	3810850	3940	3940	3940	3940	0
659	20240327	091900	3810850	3940	3940	3940	3940	0
660	20240327	091800	3810850	3940	3940	3940	3940	0
661	20240327	091700	3810850	3940	3940	3940	3940	9
662	20240327	091600	3775390	3935	3935	3935	3935	100
663	20240327	091500	3381890	3935	3935	3935	3935	100
664	20240327	091400	2988390	3930	3930	3930	3930	0
665	20240327	091300	2988390	3930	3930	3930	3930	6
666	20240327	091200	2964810	3935	3935	3935	3935	47
667	20240327	091100	2779865	3950	3950	3950	3950	0
668	20240327	091000	2779865	3950	3950	3950	3950	0
669	20240327	090900	2779865	3950	3950	3950	3950	0
670	20240327	090800	2779865	3950	3935	3950	3935	318
671	20240327	090700	1528520	3925	3935	3935	3925	64
672	20240327	090600	1277250	3930	3930	3930	3930	167
673	20240327	090500	620940	3930	3930	3930	3930	0
674	20240327	090400	620940	3930	3930	3930	3930	0
675	20240327	090300	620940	3930	3930	3930	3930	0
676	20240327	090200	620940	3930	3930	3930	3930	0
677	20240327	090100	620940	3930	3930	3930	3930	0
678	20240327	090000	620940	3930	3930	3930	3930	158