KissMeData/021080/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	185900	245639235	2940	2940	2940	2940	2569
3	20240327	185800	245639235	2940	2940	2940	2940	0
4	20240327	185700	245639235	2940	2940	2940	2940	0
5	20240327	185600	245639235	2940	2940	2940	2940	0
6	20240327	185500	245639235	2940	2940	2940	2940	0
7	20240327	185400	245639235	2940	2940	2940	2940	0
8	20240327	185300	245639235	2940	2940	2940	2940	0
9	20240327	185200	245639235	2940	2940	2940	2940	0
10	20240327	185100	245639235	2940	2940	2940	2940	0
11	20240327	185000	245639235	2940	2940	2940	2940	0
12	20240327	184900	245639235	2940	2940	2940	2940	0
13	20240327	184800	245639235	2940	2940	2940	2940	0
14	20240327	184700	245639235	2940	2940	2940	2940	0
15	20240327	184600	245639235	2940	2940	2940	2940	0
16	20240327	184500	245639235	2940	2940	2940	2940	0
17	20240327	184400	245639235	2940	2940	2940	2940	0
18	20240327	184300	245639235	2940	2940	2940	2940	0
19	20240327	184200	245639235	2940	2940	2940	2940	0
20	20240327	184100	245639235	2940	2940	2940	2940	0
21	20240327	184000	245639235	2940	2940	2940	2940	0
22	20240327	183900	245639235	2940	2940	2940	2940	0
23	20240327	183800	245639235	2940	2940	2940	2940	0
24	20240327	183700	245639235	2940	2940	2940	2940	0
25	20240327	183600	245639235	2940	2940	2940	2940	0
26	20240327	183500	245639235	2940	2940	2940	2940	0
27	20240327	183400	245639235	2940	2940	2940	2940	0
28	20240327	183300	245639235	2940	2940	2940	2940	0
29	20240327	183200	245639235	2940	2940	2940	2940	0
30	20240327	183100	245639235	2940	2940	2940	2940	0
31	20240327	183000	245639235	2940	2940	2940	2940	0
32	20240327	182900	245639235	2940	2940	2940	2940	2569
33	20240327	182800	245639235	2940	2940	2940	2940	0
34	20240327	182700	245639235	2940	2940	2940	2940	0
35	20240327	182600	245639235	2940	2940	2940	2940	0
36	20240327	182500	245639235	2940	2940	2940	2940	0
37	20240327	182400	245639235	2940	2940	2940	2940	0
38	20240327	182300	245639235	2940	2940	2940	2940	0
39	20240327	182200	245639235	2940	2940	2940	2940	0
40	20240327	182100	245639235	2940	2940	2940	2940	0
41	20240327	182000	245639235	2940	2940	2940	2940	0
42	20240327	181900	245639235	2940	2940	2940	2940	0
43	20240327	181800	245639235	2940	2940	2940	2940	0
44	20240327	181700	245639235	2940	2940	2940	2940	0
45	20240327	181600	245639235	2940	2940	2940	2940	0
46	20240327	181500	245639235	2940	2940	2940	2940	0
47	20240327	181400	245639235	2940	2940	2940	2940	0
48	20240327	181300	245639235	2940	2940	2940	2940	0
49	20240327	181200	245639235	2940	2940	2940	2940	0
50	20240327	181100	245639235	2940	2940	2940	2940	0
51	20240327	181000	245639235	2940	2940	2940	2940	0
52	20240327	180900	245639235	2940	2940	2940	2940	0
53	20240327	180800	245639235	2940	2940	2940	2940	0
54	20240327	180700	245639235	2940	2940	2940	2940	0
55	20240327	180600	245639235	2940	2940	2940	2940	0
56	20240327	180500	245639235	2940	2940	2940	2940	0
57	20240327	180400	245639235	2940	2940	2940	2940	0
58	20240327	180300	245639235	2940	2940	2940	2940	0
59	20240327	180200	245639235	2940	2940	2940	2940	0
60	20240327	180100	245639235	2940	2940	2940	2940	0
61	20240327	180000	245639235	2940	2940	2940	2940	0
62	20240327	175900	245639235	2940	2940	2940	2940	2569
63	20240327	175800	245639235	2940	2940	2940	2940	0
64	20240327	175700	245639235	2940	2940	2940	2940	0
65	20240327	175600	245639235	2940	2940	2940	2940	0
66	20240327	175500	245639235	2940	2940	2940	2940	0
67	20240327	175400	245639235	2940	2940	2940	2940	0
68	20240327	175300	245639235	2940	2940	2940	2940	0
69	20240327	175200	245639235	2940	2940	2940	2940	0
70	20240327	175100	245639235	2940	2940	2940	2940	0
71	20240327	175000	245639235	2940	2940	2940	2940	0
72	20240327	174900	245639235	2940	2940	2940	2940	0
73	20240327	174800	245639235	2940	2940	2940	2940	0
74	20240327	174700	245639235	2940	2940	2940	2940	0
75	20240327	174600	245639235	2940	2940	2940	2940	0
76	20240327	174500	245639235	2940	2940	2940	2940	0
77	20240327	174400	245639235	2940	2940	2940	2940	0
78	20240327	174300	245639235	2940	2940	2940	2940	0
79	20240327	174200	245639235	2940	2940	2940	2940	0
80	20240327	174100	245639235	2940	2940	2940	2940	0
81	20240327	174000	245639235	2940	2940	2940	2940	0
82	20240327	173900	245639235	2940	2940	2940	2940	0
83	20240327	173800	245639235	2940	2940	2940	2940	0
84	20240327	173700	245639235	2940	2940	2940	2940	0
85	20240327	173600	245639235	2940	2940	2940	2940	0
86	20240327	173500	245639235	2940	2940	2940	2940	0
87	20240327	173400	245639235	2940	2940	2940	2940	0
88	20240327	173300	245639235	2940	2940	2940	2940	0
89	20240327	173200	245639235	2940	2940	2940	2940	0
90	20240327	173100	245639235	2940	2940	2940	2940	0
91	20240327	173000	245639235	2940	2940	2940	2940	0
92	20240327	172900	245639235	2940	2940	2940	2940	2569
93	20240327	172800	245639235	2940	2940	2940	2940	0
94	20240327	172700	245639235	2940	2940	2940	2940	0
95	20240327	172600	245639235	2940	2940	2940	2940	0
96	20240327	172500	245639235	2940	2940	2940	2940	0
97	20240327	172400	245639235	2940	2940	2940	2940	0
98	20240327	172300	245639235	2940	2940	2940	2940	0
99	20240327	172200	245639235	2940	2940	2940	2940	0
100	20240327	172100	245639235	2940	2940	2940	2940	0
101	20240327	172000	245639235	2940	2940	2940	2940	0
102	20240327	171900	245639235	2940	2940	2940	2940	0
103	20240327	171800	245639235	2940	2940	2940	2940	0
104	20240327	171700	245639235	2940	2940	2940	2940	0
105	20240327	171600	245639235	2940	2940	2940	2940	0
106	20240327	171500	245639235	2940	2940	2940	2940	0
107	20240327	171400	245639235	2940	2940	2940	2940	0
108	20240327	171300	245639235	2940	2940	2940	2940	0
109	20240327	171200	245639235	2940	2940	2940	2940	0
110	20240327	171100	245639235	2940	2940	2940	2940	0
111	20240327	171000	245639235	2940	2940	2940	2940	0
112	20240327	170900	245639235	2940	2940	2940	2940	0
113	20240327	170800	245639235	2940	2940	2940	2940	0
114	20240327	170700	245639235	2940	2940	2940	2940	0
115	20240327	170600	245639235	2940	2940	2940	2940	0
116	20240327	170500	245639235	2940	2940	2940	2940	0
117	20240327	170400	245639235	2940	2940	2940	2940	0
118	20240327	170300	245639235	2940	2940	2940	2940	0
119	20240327	170200	245639235	2940	2940	2940	2940	0
120	20240327	170100	245639235	2940	2940	2940	2940	0
121	20240327	170000	245639235	2940	2940	2940	2940	0
122	20240327	165900	245639235	2940	2940	2940	2940	2569
123	20240327	165800	245639235	2940	2940	2940	2940	0
124	20240327	165700	245639235	2940	2940	2940	2940	0
125	20240327	165600	245639235	2940	2940	2940	2940	0
126	20240327	165500	245639235	2940	2940	2940	2940	0
127	20240327	165400	245639235	2940	2940	2940	2940	0
128	20240327	165300	245639235	2940	2940	2940	2940	0
129	20240327	165200	245639235	2940	2940	2940	2940	0
130	20240327	165100	245639235	2940	2940	2940	2940	0
131	20240327	165000	245639235	2940	2940	2940	2940	0
132	20240327	164900	245639235	2940	2940	2940	2940	0
133	20240327	164800	245639235	2940	2940	2940	2940	0
134	20240327	164700	245639235	2940	2940	2940	2940	0
135	20240327	164600	245639235	2940	2940	2940	2940	0
136	20240327	164500	245639235	2940	2940	2940	2940	0
137	20240327	164400	245639235	2940	2940	2940	2940	0
138	20240327	164300	245639235	2940	2940	2940	2940	0
139	20240327	164200	245639235	2940	2940	2940	2940	0
140	20240327	164100	245639235	2940	2940	2940	2940	0
141	20240327	164000	245639235	2940	2940	2940	2940	0
142	20240327	163900	245639235	2940	2940	2940	2940	0
143	20240327	163800	245639235	2940	2940	2940	2940	0
144	20240327	163700	245639235	2940	2940	2940	2940	0
145	20240327	163600	245639235	2940	2940	2940	2940	0
146	20240327	163500	245639235	2940	2940	2940	2940	0
147	20240327	163400	245639235	2940	2940	2940	2940	0
148	20240327	163300	245639235	2940	2940	2940	2940	0
149	20240327	163200	245639235	2940	2940	2940	2940	0
150	20240327	163100	245639235	2940	2940	2940	2940	0
151	20240327	163000	245639235	2940	2940	2940	2940	0
152	20240327	162900	245639235	2940	2940	2940	2940	2569
153	20240327	162800	245639235	2940	2940	2940	2940	0
154	20240327	162700	245639235	2940	2940	2940	2940	0
155	20240327	162600	245639235	2940	2940	2940	2940	0
156	20240327	162500	245639235	2940	2940	2940	2940	0
157	20240327	162400	245639235	2940	2940	2940	2940	0
158	20240327	162300	245639235	2940	2940	2940	2940	0
159	20240327	162200	245639235	2940	2940	2940	2940	0
160	20240327	162100	245639235	2940	2940	2940	2940	0
161	20240327	162000	245639235	2940	2940	2940	2940	0
162	20240327	161900	245639235	2940	2940	2940	2940	0
163	20240327	161800	245639235	2940	2940	2940	2940	0
164	20240327	161700	245639235	2940	2940	2940	2940	0
165	20240327	161600	245639235	2940	2940	2940	2940	0
166	20240327	161500	245639235	2940	2940	2940	2940	0
167	20240327	161400	245639235	2940	2940	2940	2940	0
168	20240327	161300	245639235	2940	2940	2940	2940	0
169	20240327	161200	245639235	2940	2940	2940	2940	0
170	20240327	161100	245639235	2940	2940	2940	2940	0
171	20240327	161000	245639235	2940	2940	2940	2940	0
172	20240327	160900	245639235	2940	2940	2940	2940	0
173	20240327	160800	245639235	2940	2940	2940	2940	0
174	20240327	160700	245639235	2940	2940	2940	2940	0
175	20240327	160600	245639235	2940	2940	2940	2940	0
176	20240327	160500	245639235	2940	2940	2940	2940	0
177	20240327	160400	245639235	2940	2940	2940	2940	0
178	20240327	160300	245639235	2940	2940	2940	2940	0
179	20240327	160200	245639235	2940	2940	2940	2940	0
180	20240327	160100	245639235	2940	2940	2940	2940	0
181	20240327	160000	245639235	2940	2940	2940	2940	0
182	20240327	155900	245639235	2940	2940	2940	2940	2569
183	20240327	155800	245639235	2940	2940	2940	2940	0
184	20240327	155700	245639235	2940	2940	2940	2940	0
185	20240327	155600	245639235	2940	2940	2940	2940	0
186	20240327	155500	245639235	2940	2940	2940	2940	0
187	20240327	155400	245639235	2940	2940	2940	2940	0
188	20240327	155300	245639235	2940	2940	2940	2940	0
189	20240327	155200	245639235	2940	2940	2940	2940	0
190	20240327	155100	245639235	2940	2940	2940	2940	0
191	20240327	155000	245639235	2940	2940	2940	2940	0
192	20240327	154900	245639235	2940	2940	2940	2940	0
193	20240327	154800	245639235	2940	2940	2940	2940	0
194	20240327	154700	245639235	2940	2940	2940	2940	0
195	20240327	154600	245639235	2940	2940	2940	2940	0
196	20240327	154500	245639235	2940	2940	2940	2940	0
197	20240327	154400	245639235	2940	2940	2940	2940	0
198	20240327	154300	245639235	2940	2940	2940	2940	0
199	20240327	154200	245639235	2940	2940	2940	2940	0
200	20240327	154100	245639235	2940	2940	2940	2940	0
201	20240327	154000	245639235	2940	2940	2940	2940	0
202	20240327	153900	245639235	2940	2940	2940	2940	0
203	20240327	153800	245639235	2940	2940	2940	2940	0
204	20240327	153700	245639235	2940	2940	2940	2940	0
205	20240327	153600	245639235	2940	2940	2940	2940	0
206	20240327	153500	245639235	2940	2940	2940	2940	0
207	20240327	153400	245639235	2940	2940	2940	2940	0
208	20240327	153300	245639235	2940	2940	2940	2940	0
209	20240327	153200	245639235	2940	2940	2940	2940	0
210	20240327	153100	245639235	2940	2940	2940	2940	0
211	20240327	153000	245639235	2940	2940	2940	2940	2569
212	20240327	152900	238086375	2945	2945	2945	2945	0
213	20240327	152800	238086375	2945	2945	2945	2945	0
214	20240327	152700	238086375	2945	2945	2945	2945	0
215	20240327	152600	238086375	2945	2945	2945	2945	0
216	20240327	152500	238086375	2945	2945	2945	2945	0
217	20240327	152400	238086375	2945	2945	2945	2945	0
218	20240327	152300	238086375	2945	2945	2945	2945	0
219	20240327	152200	238086375	2945	2945	2945	2945	0
220	20240327	152100	238086375	2945	2945	2945	2945	0
221	20240327	152000	238086375	2945	2945	2945	2945	0
222	20240327	151900	238086375	2945	2930	2945	2930	67
223	20240327	151800	237889945	2930	2930	2930	2930	56
224	20240327	151700	237725865	2945	2945	2945	2945	0
225	20240327	151600	237725865	2945	2935	2945	2935	37
226	20240327	151500	237617170	2945	2935	2945	2935	1351
227	20240327	151400	233650160	2935	2935	2940	2935	1582
228	20240327	151300	229004250	2940	2930	2940	2930	768
229	20240327	151200	226750455	2935	2930	2935	2930	841
230	20240327	151100	224286120	2925	2925	2925	2925	0
231	20240327	151000	224286120	2925	2925	2940	2925	61
232	20240327	150900	224107650	2940	2940	2940	2940	0
233	20240327	150800	224107650	2940	2935	2940	2935	111
234	20240327	150700	223781820	2935	2925	2935	2925	29
235	20240327	150600	223696975	2935	2925	2935	2925	31
236	20240327	150500	223606260	2935	2925	2935	2925	35
237	20240327	150400	223503805	2935	2935	2935	2935	0
238	20240327	150300	223503805	2935	2935	2935	2935	0
239	20240327	150200	223503805	2935	2935	2935	2935	0
240	20240327	150100	223503805	2935	2935	2935	2935	0
241	20240327	150000	223503805	2935	2935	2935	2935	2
242	20240327	145900	223497935	2935	2930	2935	2930	1967
243	20240327	145800	217734075	2925	2925	2925	2925	0
244	20240327	145700	217734075	2925	2925	2925	2925	0
245	20240327	145600	217734075	2925	2930	2930	2925	33
246	20240327	145500	217637520	2930	2930	2930	2930	195
247	20240327	145400	217066170	2930	2930	2930	2925	112
248	20240327	145300	216738145	2930	2930	2930	2930	0
249	20240327	145200	216738145	2930	2930	2930	2930	0
250	20240327	145100	216738145	2930	2930	2930	2930	0
251	20240327	145000	216738145	2930	2930	2930	2925	949
252	20240327	144900	213962100	2935	2935	2935	2935	58
253	20240327	144800	213791870	2935	2935	2935	2935	0
254	20240327	144700	213791870	2935	2935	2935	2935	0
255	20240327	144600	213791870	2935	2930	2935	2930	9
256	20240327	144500	213765460	2935	2930	2935	2930	21
257	20240327	144400	213703925	2935	2935	2935	2935	8
258	20240327	144300	213680445	2935	2925	2935	2925	29
259	20240327	144200	213595600	2935	2935	2935	2935	0
260	20240327	144100	213595600	2935	2935	2935	2935	1
261	20240327	144000	213592665	2925	2925	2925	2925	27
262	20240327	143900	213513690	2935	2925	2935	2925	2
263	20240327	143800	213507830	2935	2935	2935	2935	36
264	20240327	143700	213402170	2935	2935	2935	2935	0
265	20240327	143600	213402170	2935	2935	2935	2935	0
266	20240327	143500	213402170	2935	2925	2935	2925	29
267	20240327	143400	213317325	2935	2935	2935	2935	0
268	20240327	143300	213317325	2935	2935	2935	2935	0
269	20240327	143200	213317325	2935	2935	2935	2935	99
270	20240327	143100	213026760	2935	2935	2935	2935	0
271	20240327	143000	213026760	2935	2935	2935	2925	58
272	20240327	142900	212856800	2935	2935	2935	2935	0
273	20240327	142800	212856800	2935	2925	2935	2925	60
274	20240327	142700	212680970	2935	2935	2935	2925	8
275	20240327	142600	212657540	2935	2925	2935	2925	635
276	20240327	142500	210799695	2925	2930	2930	2925	1203
277	20240327	142400	207280875	2925	2930	2930	2925	72
278	20240327	142300	207070050	2930	2930	2930	2930	1
279	20240327	142200	207067120	2925	2925	2925	2925	74
280	20240327	142100	206850670	2930	2930	2930	2930	86
281	20240327	142000	206598690	2930	2930	2930	2930	0
282	20240327	141900	206598690	2930	2930	2930	2930	3
283	20240327	141800	206589900	2920	2920	2920	2920	0
284	20240327	141700	206589900	2920	2920	2920	2920	35
285	20240327	141600	206487700	2915	2915	2915	2915	8
286	20240327	141500	206464380	2930	2920	2930	2915	1325
287	20240327	141400	202600875	2920	2915	2920	2910	314
288	20240327	141300	201685550	2915	2915	2915	2915	60
289	20240327	141200	201510650	2915	2915	2915	2915	3
290	20240327	141100	201501905	2915	2915	2915	2910	866
291	20240327	141000	198978655	2920	2915	2920	2915	102
292	20240327	140900	198681315	2915	2915	2915	2915	600
293	20240327	140800	196932315	2920	2915	2920	2915	122
294	20240327	140700	196576680	2925	2915	2925	2915	513
295	20240327	140600	195081155	2915	2915	2915	2915	0
296	20240327	140500	195081155	2915	2915	2915	2915	30
297	20240327	140400	194993705	2930	2930	2930	2930	0
298	20240327	140300	194993705	2930	2920	2930	2920	61
299	20240327	140200	194815165	2930	2930	2930	2930	0
300	20240327	140100	194815165	2930	2930	2930	2930	11
301	20240327	140000	194782935	2925	2925	2925	2925	0
302	20240327	135900	194782935	2925	2925	2925	2925	81
303	20240327	135800	194546010	2925	2925	2925	2925	18
304	20240327	135700	194493360	2925	2915	2925	2915	97
305	20240327	135600	194209905	2925	2925	2925	2915	306
306	20240327	135500	193317855	2920	2920	2920	2920	0
307	20240327	135400	193317855	2920	2925	2925	2920	37
308	20240327	135300	193209780	2925	2925	2925	2915	3661
309	20240327	135200	182534570	2930	2930	2930	2930	0
310	20240327	135100	182534570	2930	2925	2930	2925	128
311	20240327	135000	182159670	2920	2920	2920	2920	0
312	20240327	134900	182159670	2920	2920	2920	2920	27
313	20240327	134800	182080830	2925	2925	2925	2925	0
314	20240327	134700	182080830	2925	2925	2925	2925	90
315	20240327	134600	181817580	2930	2930	2930	2930	0
316	20240327	134500	181817580	2930	2930	2930	2930	0
317	20240327	134400	181817580	2930	2930	2930	2930	45
318	20240327	134300	181685730	2930	2925	2930	2925	2037
319	20240327	134200	175727040	2925	2925	2925	2925	0
320	20240327	134100	175727040	2925	2925	2925	2925	20
321	20240327	134000	175668540	2915	2915	2915	2915	0
322	20240327	133900	175668540	2915	2915	2915	2915	54
323	20240327	133800	175511130	2925	2920	2925	2920	55
324	20240327	133700	175350455	2925	2925	2925	2925	1
325	20240327	133600	175347530	2925	2925	2925	2925	1
326	20240327	133500	175344605	2925	2925	2925	2925	0
327	20240327	133400	175344605	2925	2915	2925	2915	39
328	20240327	133300	175230800	2925	2925	2925	2925	0
329	20240327	133200	175230800	2925	2925	2925	2925	0
330	20240327	133100	175230800	2925	2925	2925	2925	26
331	20240327	133000	175154750	2915	2915	2915	2915	0
332	20240327	132900	175154750	2915	2925	2925	2915	28
333	20240327	132800	175073120	2925	2925	2925	2925	0
334	20240327	132700	175073120	2925	2925	2925	2925	0
335	20240327	132600	175073120	2925	2925	2925	2925	2
336	20240327	132500	175067270	2915	2915	2915	2915	0
337	20240327	132400	175067270	2915	2915	2915	2915	0
338	20240327	132300	175067270	2915	2915	2915	2915	27
339	20240327	132200	174988565	2915	2915	2915	2915	0
340	20240327	132100	174988565	2915	2915	2915	2915	0
341	20240327	132000	174988565	2915	2915	2915	2915	0
342	20240327	131900	174988565	2915	2915	2915	2915	27
343	20240327	131800	174909860	2925	2925	2925	2925	0
344	20240327	131700	174909860	2925	2925	2925	2925	0
345	20240327	131600	174909860	2925	2925	2925	2925	0
346	20240327	131500	174909860	2925	2915	2925	2915	121
347	20240327	131400	174557115	2915	2915	2915	2915	27
348	20240327	131300	174478410	2925	2915	2925	2915	539
349	20240327	131200	172904515	2925	2925	2925	2925	0
350	20240327	131100	172904515	2925	2925	2925	2925	3
351	20240327	131000	172895740	2915	2915	2915	2915	0
352	20240327	130900	172895740	2915	2925	2925	2915	29
353	20240327	130800	172811185	2915	2915	2915	2915	0
354	20240327	130700	172811185	2915	2915	2915	2915	0
355	20240327	130600	172811185	2915	2925	2925	2915	33
356	20240327	130500	172714930	2925	2925	2925	2925	105
357	20240327	130400	172407805	2925	2915	2925	2915	432
358	20240327	130300	171148475	2915	2915	2915	2915	0
359	20240327	130200	171148475	2915	2915	2915	2915	27
360	20240327	130100	171069770	2920	2920	2920	2920	10
361	20240327	130000	171040570	2920	2920	2920	2920	0
362	20240327	125900	171040570	2920	2925	2925	2920	23
363	20240327	125800	170973400	2920	2925	2925	2920	81
364	20240327	125700	170736800	2920	2920	2920	2920	25
365	20240327	125600	170663800	2920	2915	2925	2915	54
366	20240327	125500	170506370	2915	2915	2915	2915	27
367	20240327	125400	170427665	2915	2915	2925	2915	228
368	20240327	125300	169763035	2925	2925	2925	2925	0
369	20240327	125200	169763035	2925	2925	2925	2920	155
370	20240327	125100	169310185	2925	2925	2925	2925	1
371	20240327	125000	169307260	2915	2915	2915	2915	0
372	20240327	124900	169307260	2915	2915	2915	2915	0
373	20240327	124800	169307260	2915	2915	2915	2915	763
374	20240327	124700	167083115	2915	2915	2915	2915	759
375	20240327	124600	164870630	2915	2915	2915	2915	0
376	20240327	124500	164870630	2915	2915	2915	2915	0
377	20240327	124400	164870630	2915	2915	2915	2915	0
378	20240327	124300	164870630	2915	2915	2915	2915	27
379	20240327	124200	164791925	2925	2925	2925	2925	2
380	20240327	124100	164786075	2915	2915	2915	2915	0
381	20240327	124000	164786075	2915	2915	2915	2915	0
382	20240327	123900	164786075	2915	2915	2915	2915	0
383	20240327	123800	164786075	2915	2915	2915	2915	61
384	20240327	123700	164608260	2915	2915	2915	2915	0
385	20240327	123600	164608260	2915	2915	2915	2915	98
386	20240327	123500	164322590	2925	2925	2925	2925	0
387	20240327	123400	164322590	2925	2925	2925	2925	15
388	20240327	123300	164278715	2925	2925	2925	2925	0
389	20240327	123200	164278715	2925	2915	2925	2915	29
390	20240327	123100	164194160	2915	2915	2915	2915	0
391	20240327	123000	164194160	2915	2915	2915	2915	27
392	20240327	122900	164115455	2915	2915	2915	2915	0
393	20240327	122800	164115455	2915	2915	2915	2915	0
394	20240327	122700	164115455	2915	2920	2920	2915	370
395	20240327	122600	163036880	2925	2925	2925	2925	0
396	20240327	122500	163036880	2925	2925	2925	2925	0
397	20240327	122400	163036880	2925	2925	2925	2920	1689
398	20240327	122300	158099620	2930	2930	2930	2930	0
399	20240327	122200	158099620	2930	2930	2930	2930	2
400	20240327	122100	158093760	2925	2925	2925	2925	0
401	20240327	122000	158093760	2925	2925	2925	2925	0
402	20240327	121900	158093760	2925	2925	2925	2925	0
403	20240327	121800	158093760	2925	2925	2925	2925	27
404	20240327	121700	158014785	2925	2925	2925	2925	0
405	20240327	121600	158014785	2925	2925	2925	2925	0
406	20240327	121500	158014785	2925	2925	2925	2925	0
407	20240327	121400	158014785	2925	2925	2925	2925	0
408	20240327	121300	158014785	2925	2925	2925	2925	27
409	20240327	121200	157935810	2935	2935	2935	2935	0
410	20240327	121100	157935810	2935	2935	2935	2935	0
411	20240327	121000	157935810	2935	2935	2935	2935	0
412	20240327	120900	157935810	2935	2935	2935	2935	27
413	20240327	120800	157856565	2925	2925	2925	2925	27
414	20240327	120700	157777590	2935	2935	2935	2935	43
415	20240327	120600	157651385	2935	2935	2935	2935	0
416	20240327	120500	157651385	2935	2935	2935	2935	0
417	20240327	120400	157651385	2935	2925	2935	2925	15
418	20240327	120300	157607480	2925	2925	2925	2925	0
419	20240327	120200	157607480	2925	2925	2925	2925	0
420	20240327	120100	157607480	2925	2920	2925	2920	29
421	20240327	120000	157522790	2925	2925	2925	2925	0
422	20240327	115900	157522790	2925	2925	2925	2925	0
423	20240327	115800	157522790	2925	2925	2925	2925	1
424	20240327	115700	157519865	2925	2920	2925	2920	46
425	20240327	115600	157385525	2925	2925	2925	2925	3
426	20240327	115500	157376750	2935	2935	2935	2935	0
427	20240327	115400	157376750	2935	2920	2935	2920	171
428	20240327	115300	156877415	2935	2920	2935	2920	464
429	20240327	115200	155522325	2920	2920	2920	2920	0
430	20240327	115100	155522325	2920	2935	2935	2920	677
431	20240327	115000	153544780	2935	2935	2935	2935	35
432	20240327	114900	153442055	2935	2935	2935	2925	644
433	20240327	114800	151558205	2935	2935	2935	2935	0
434	20240327	114700	151558205	2935	2935	2935	2935	0
435	20240327	114600	151558205	2935	2935	2935	2935	0
436	20240327	114500	151558205	2935	2935	2935	2935	0
437	20240327	114400	151558205	2935	2935	2935	2925	48
438	20240327	114300	151417715	2940	2940	2940	2940	3
439	20240327	114200	151408895	2940	2925	2940	2925	1689
440	20240327	114100	146464000	2930	2930	2930	2930	0
441	20240327	114000	146464000	2930	2930	2930	2930	0
442	20240327	113900	146464000	2930	2930	2930	2930	0
443	20240327	113800	146464000	2930	2930	2930	2930	0
444	20240327	113700	146464000	2930	2930	2930	2930	0
445	20240327	113600	146464000	2930	2930	2930	2930	0
446	20240327	113500	146464000	2930	2930	2930	2930	0
447	20240327	113400	146464000	2930	2915	2930	2915	256
448	20240327	113300	145716500	2920	2920	2920	2920	0
449	20240327	113200	145716500	2920	2920	2920	2920	0
450	20240327	113100	145716500	2920	2920	2920	2920	0
451	20240327	113000	145716500	2920	2920	2920	2920	0
452	20240327	112900	145716500	2920	2920	2920	2920	84
453	20240327	112800	145471220	2915	2920	2920	2915	58
454	20240327	112700	145301995	2930	2920	2930	2920	839
455	20240327	112600	142851725	2920	2920	2920	2920	0
456	20240327	112500	142851725	2920	2920	2920	2920	0
457	20240327	112400	142851725	2920	2920	2930	2920	2082
458	20240327	112300	136771735	2925	2925	2925	2925	0
459	20240327	112200	136771735	2925	2925	2925	2925	0
460	20240327	112100	136771735	2925	2925	2925	2925	0
461	20240327	112000	136771735	2925	2925	2925	2925	0
462	20240327	111900	136771735	2925	2925	2925	2925	0
463	20240327	111800	136771735	2925	2925	2925	2925	0
464	20240327	111700	136771735	2925	2925	2925	2925	326
465	20240327	111600	135818185	2930	2930	2930	2930	0
466	20240327	111500	135818185	2930	2925	2930	2925	1039
467	20240327	111400	132778920	2935	2935	2935	2935	0
468	20240327	111300	132778920	2935	2930	2935	2925	32
469	20240327	111200	132685295	2930	2930	2930	2930	100
470	20240327	111100	132392295	2930	2930	2930	2930	9
471	20240327	111000	132365925	2930	2930	2930	2930	0
472	20240327	110900	132365925	2930	2930	2930	2930	169
473	20240327	110800	131870755	2930	2930	2930	2930	281
474	20240327	110700	131047425	2935	2935	2935	2935	0
475	20240327	110600	131047425	2935	2935	2935	2935	0
476	20240327	110500	131047425	2935	2930	2935	2930	67
477	20240327	110400	130851030	2935	2935	2935	2935	0
478	20240327	110300	130851030	2935	2935	2935	2935	11
479	20240327	110200	130818745	2935	2935	2935	2935	0
480	20240327	110100	130818745	2935	2930	2935	2930	28
481	20240327	110000	130736700	2935	2935	2935	2935	1
482	20240327	105900	130733765	2935	2940	2940	2935	134
483	20240327	105800	130340470	2940	2935	2940	2935	29
484	20240327	105700	130255345	2950	2950	2950	2950	0
485	20240327	105600	130255345	2950	2950	2950	2950	211
486	20240327	105500	129632895	2950	2950	2950	2950	0
487	20240327	105400	129632895	2950	2950	2950	2950	0
488	20240327	105300	129632895	2950	2940	2950	2940	33
489	20240327	105200	129535715	2945	2945	2945	2945	0
490	20240327	105100	129535715	2945	2945	2945	2930	703
491	20240327	105000	127473540	2945	2935	2945	2935	1517
492	20240327	104900	123020785	2940	2950	2950	2940	321
493	20240327	104800	122077025	2950	2950	2950	2950	1
494	20240327	104700	122074075	2940	2945	2950	2940	56
495	20240327	104600	121909285	2950	2945	2950	2940	2177
496	20240327	104500	115506815	2945	2955	2955	2945	31
497	20240327	104400	115415495	2945	2945	2945	2945	30
498	20240327	104300	115327145	2955	2955	2955	2955	0
499	20240327	104200	115327145	2955	2955	2955	2955	116
500	20240327	104100	114984365	2960	2960	2960	2960	0
501	20240327	104000	114984365	2960	2960	2960	2960	0
502	20240327	103900	114984365	2960	2955	2960	2955	210
503	20240327	103800	114362770	2945	2950	2950	2945	1169
504	20240327	103700	110917815	2960	2950	2960	2950	20
505	20240327	103600	110858780	2950	2950	2950	2945	49
506	20240327	103500	110714365	2950	2950	2950	2945	94
507	20240327	103400	110437165	2950	2950	2950	2950	22
508	20240327	103300	110372265	2955	2955	2955	2955	0
509	20240327	103200	110372265	2955	2955	2960	2955	645
510	20240327	103100	108465520	2955	2955	2955	2955	2664
511	20240327	103000	100593400	2955	2950	2955	2945	92
512	20240327	102900	100322110	2950	2950	2950	2950	35
513	20240327	102800	100218860	2950	2955	2955	2950	395
514	20240327	102700	99053490	2955	2945	2955	2945	1059
515	20240327	102600	95934415	2945	2945	2945	2945	0
516	20240327	102500	95934415	2945	2945	2945	2945	27
517	20240327	102400	95854900	2955	2955	2955	2955	0
518	20240327	102300	95854900	2955	2950	2955	2950	443
519	20240327	102200	94547855	2955	2950	2955	2945	2236
520	20240327	102100	87951985	2950	2945	2950	2945	157
521	20240327	102000	87489335	2945	2945	2945	2945	0
522	20240327	101900	87489335	2945	2945	2945	2945	39
523	20240327	101800	87374480	2945	2945	2945	2945	0
524	20240327	101700	87374480	2945	2945	2945	2945	0
525	20240327	101600	87374480	2945	2945	2945	2945	0
526	20240327	101500	87374480	2945	2945	2945	2945	0
527	20240327	101400	87374480	2945	2945	2945	2945	182
528	20240327	101300	86838490	2945	2945	2950	2945	113
529	20240327	101200	86505700	2950	2950	2950	2950	0
530	20240327	101100	86505700	2950	2950	2950	2950	0
531	20240327	101000	86505700	2950	2950	2950	2950	2
532	20240327	100900	86499800	2945	2945	2945	2945	30
533	20240327	100800	86411450	2950	2950	2950	2950	1
534	20240327	100700	86408500	2940	2945	2950	2940	794
535	20240327	100600	84070335	2955	2955	2955	2955	0
536	20240327	100500	84070335	2955	2955	2955	2945	54
537	20240327	100400	83910935	2945	2950	2950	2945	657
538	20240327	100300	81972985	2950	2950	2950	2950	110
539	20240327	100200	81648485	2950	2950	2950	2950	3
540	20240327	100100	81639635	2950	2950	2950	2950	30
541	20240327	100000	81551135	2940	2950	2950	2940	539
542	20240327	095900	79961455	2950	2950	2950	2940	360
543	20240327	095800	78899465	2950	2950	2950	2950	2
544	20240327	095700	78893565	2950	2950	2950	2950	4
545	20240327	095600	78881765	2950	2950	2950	2950	3
546	20240327	095500	78872915	2950	2945	2950	2945	3
547	20240327	095400	78864070	2945	2945	2945	2935	62
548	20240327	095300	78681790	2945	2945	2945	2945	377
549	20240327	095200	77571525	2945	2945	2945	2945	6
550	20240327	095100	77553855	2945	2945	2945	2945	103
551	20240327	095000	77250520	2945	2930	2945	2925	865
552	20240327	094900	74716515	2945	2945	2945	2945	1
553	20240327	094800	74713570	2945	2945	2945	2945	196
554	20240327	094700	74136350	2945	2930	2945	2930	202
555	20240327	094600	73544340	2930	2930	2930	2930	1
556	20240327	094500	73541410	2930	2930	2930	2930	20
557	20240327	094400	73482810	2930	2930	2930	2930	10
558	20240327	094300	73453510	2925	2925	2925	2925	200
559	20240327	094200	72868510	2930	2930	2930	2930	1
560	20240327	094100	72865580	2930	2930	2930	2930	1
561	20240327	094000	72862650	2930	2930	2930	2925	54
562	20240327	093900	72704565	2930	2930	2930	2930	4
563	20240327	093800	72692845	2930	2930	2930	2920	84
564	20240327	093700	72447505	2930	2925	2930	2925	1028
565	20240327	093600	69440465	2925	2925	2925	2925	27
566	20240327	093500	69361490	2930	2930	2930	2930	210
567	20240327	093400	68746190	2925	2945	2945	2925	1234
568	20240327	093300	65136400	2945	2945	2945	2945	9
569	20240327	093200	65109895	2945	2930	2945	2925	16
570	20240327	093100	65062810	2925	2925	2925	2925	3
571	20240327	093000	65054035	2950	2950	2950	2950	55
572	20240327	092900	64891785	2950	2950	2950	2925	33
573	20240327	092800	64794760	2950	2945	2950	2945	273
574	20240327	092700	63989655	2935	2935	2935	2925	3830
575	20240327	092600	52748615	2935	2930	2935	2925	143
576	20240327	092500	52329420	2935	2925	2935	2925	118
577	20240327	092400	51984170	2925	2935	2935	2925	18
578	20240327	092300	51931350	2925	2925	2925	2920	457
579	20240327	092200	50594635	2925	2925	2925	2925	5
580	20240327	092100	50580010	2925	2920	2925	2920	359
581	20240327	092000	49531705	2915	2915	2915	2915	3
582	20240327	091900	49522960	2915	2915	2915	2915	1
583	20240327	091800	49520045	2915	2915	2915	2915	0
584	20240327	091700	49520045	2915	2915	2915	2915	0
585	20240327	091600	49520045	2915	2915	2915	2915	0
586	20240327	091500	49520045	2915	2915	2915	2915	0
587	20240327	091400	49520045	2915	2915	2915	2915	0
588	20240327	091300	49520045	2915	2925	2925	2915	8
589	20240327	091200	49496705	2910	2915	2915	2910	2827
590	20240327	091100	41256050	2915	2925	2925	2915	1391
591	20240327	091000	37195515	2930	2930	2930	2930	1551
592	20240327	090900	32651085	2930	2935	2935	2930	55
593	20240327	090800	32489665	2935	2940	2940	2935	650
594	20240327	090700	30581065	2935	2935	2935	2935	0
595	20240327	090600	30581065	2935	2950	2950	2935	101
596	20240327	090500	30284615	2945	2935	2945	2935	98
597	20240327	090400	29996835	2950	2950	2950	2950	8
598	20240327	090300	29973235	2950	2940	2950	2940	101
599	20240327	090200	29676035	2950	2930	2950	2930	4971
600	20240327	090100	15110985	2925	2930	2930	2925	2227
601	20240327	090000	8596860	2930	2950	2950	2930	2920