KissMeData/376180/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	204100	239872410	4065	4065	4065	4065	1380
3	20240327	204000	239872410	4065	4065	4065	4065	0
4	20240327	203900	239872410	4065	4065	4065	4065	0
5	20240327	203800	239872410	4065	4065	4065	4065	0
6	20240327	203700	239872410	4065	4065	4065	4065	0
7	20240327	203600	239872410	4065	4065	4065	4065	0
8	20240327	203500	239872410	4065	4065	4065	4065	0
9	20240327	203400	239872410	4065	4065	4065	4065	0
10	20240327	203300	239872410	4065	4065	4065	4065	0
11	20240327	203200	239872410	4065	4065	4065	4065	0
12	20240327	203100	239872410	4065	4065	4065	4065	0
13	20240327	203000	239872410	4065	4065	4065	4065	0
14	20240327	202900	239872410	4065	4065	4065	4065	0
15	20240327	202800	239872410	4065	4065	4065	4065	0
16	20240327	202700	239872410	4065	4065	4065	4065	0
17	20240327	202600	239872410	4065	4065	4065	4065	0
18	20240327	202500	239872410	4065	4065	4065	4065	0
19	20240327	202400	239872410	4065	4065	4065	4065	0
20	20240327	202300	239872410	4065	4065	4065	4065	0
21	20240327	202200	239872410	4065	4065	4065	4065	0
22	20240327	202100	239872410	4065	4065	4065	4065	0
23	20240327	202000	239872410	4065	4065	4065	4065	0
24	20240327	201900	239872410	4065	4065	4065	4065	0
25	20240327	201800	239872410	4065	4065	4065	4065	0
26	20240327	201700	239872410	4065	4065	4065	4065	0
27	20240327	201600	239872410	4065	4065	4065	4065	0
28	20240327	201500	239872410	4065	4065	4065	4065	0
29	20240327	201400	239872410	4065	4065	4065	4065	0
30	20240327	201300	239872410	4065	4065	4065	4065	0
31	20240327	201200	239872410	4065	4065	4065	4065	0
32	20240327	201100	239872410	4065	4065	4065	4065	1380
33	20240327	201000	239872410	4065	4065	4065	4065	0
34	20240327	200900	239872410	4065	4065	4065	4065	0
35	20240327	200800	239872410	4065	4065	4065	4065	0
36	20240327	200700	239872410	4065	4065	4065	4065	0
37	20240327	200600	239872410	4065	4065	4065	4065	0
38	20240327	200500	239872410	4065	4065	4065	4065	0
39	20240327	200400	239872410	4065	4065	4065	4065	0
40	20240327	200300	239872410	4065	4065	4065	4065	0
41	20240327	200200	239872410	4065	4065	4065	4065	0
42	20240327	200100	239872410	4065	4065	4065	4065	0
43	20240327	200000	239872410	4065	4065	4065	4065	0
44	20240327	195900	239872410	4065	4065	4065	4065	0
45	20240327	195800	239872410	4065	4065	4065	4065	0
46	20240327	195700	239872410	4065	4065	4065	4065	0
47	20240327	195600	239872410	4065	4065	4065	4065	0
48	20240327	195500	239872410	4065	4065	4065	4065	0
49	20240327	195400	239872410	4065	4065	4065	4065	0
50	20240327	195300	239872410	4065	4065	4065	4065	0
51	20240327	195200	239872410	4065	4065	4065	4065	0
52	20240327	195100	239872410	4065	4065	4065	4065	0
53	20240327	195000	239872410	4065	4065	4065	4065	0
54	20240327	194900	239872410	4065	4065	4065	4065	0
55	20240327	194800	239872410	4065	4065	4065	4065	0
56	20240327	194700	239872410	4065	4065	4065	4065	0
57	20240327	194600	239872410	4065	4065	4065	4065	0
58	20240327	194500	239872410	4065	4065	4065	4065	0
59	20240327	194400	239872410	4065	4065	4065	4065	0
60	20240327	194300	239872410	4065	4065	4065	4065	0
61	20240327	194200	239872410	4065	4065	4065	4065	0
62	20240327	194100	239872410	4065	4065	4065	4065	1380
63	20240327	194000	239872410	4065	4065	4065	4065	0
64	20240327	193900	239872410	4065	4065	4065	4065	0
65	20240327	193800	239872410	4065	4065	4065	4065	0
66	20240327	193700	239872410	4065	4065	4065	4065	0
67	20240327	193600	239872410	4065	4065	4065	4065	0
68	20240327	193500	239872410	4065	4065	4065	4065	0
69	20240327	193400	239872410	4065	4065	4065	4065	0
70	20240327	193300	239872410	4065	4065	4065	4065	0
71	20240327	193200	239872410	4065	4065	4065	4065	0
72	20240327	193100	239872410	4065	4065	4065	4065	0
73	20240327	193000	239872410	4065	4065	4065	4065	0
74	20240327	192900	239872410	4065	4065	4065	4065	0
75	20240327	192800	239872410	4065	4065	4065	4065	0
76	20240327	192700	239872410	4065	4065	4065	4065	0
77	20240327	192600	239872410	4065	4065	4065	4065	0
78	20240327	192500	239872410	4065	4065	4065	4065	0
79	20240327	192400	239872410	4065	4065	4065	4065	0
80	20240327	192300	239872410	4065	4065	4065	4065	0
81	20240327	192200	239872410	4065	4065	4065	4065	0
82	20240327	192100	239872410	4065	4065	4065	4065	0
83	20240327	192000	239872410	4065	4065	4065	4065	0
84	20240327	191900	239872410	4065	4065	4065	4065	0
85	20240327	191800	239872410	4065	4065	4065	4065	0
86	20240327	191700	239872410	4065	4065	4065	4065	0
87	20240327	191600	239872410	4065	4065	4065	4065	0
88	20240327	191500	239872410	4065	4065	4065	4065	0
89	20240327	191400	239872410	4065	4065	4065	4065	0
90	20240327	191300	239872410	4065	4065	4065	4065	0
91	20240327	191200	239872410	4065	4065	4065	4065	0
92	20240327	191100	239872410	4065	4065	4065	4065	1380
93	20240327	191000	239872410	4065	4065	4065	4065	0
94	20240327	190900	239872410	4065	4065	4065	4065	0
95	20240327	190800	239872410	4065	4065	4065	4065	0
96	20240327	190700	239872410	4065	4065	4065	4065	0
97	20240327	190600	239872410	4065	4065	4065	4065	0
98	20240327	190500	239872410	4065	4065	4065	4065	0
99	20240327	190400	239872410	4065	4065	4065	4065	0
100	20240327	190300	239872410	4065	4065	4065	4065	0
101	20240327	190200	239872410	4065	4065	4065	4065	0
102	20240327	190100	239872410	4065	4065	4065	4065	0
103	20240327	190000	239872410	4065	4065	4065	4065	0
104	20240327	185900	239872410	4065	4065	4065	4065	0
105	20240327	185800	239872410	4065	4065	4065	4065	0
106	20240327	185700	239872410	4065	4065	4065	4065	0
107	20240327	185600	239872410	4065	4065	4065	4065	0
108	20240327	185500	239872410	4065	4065	4065	4065	0
109	20240327	185400	239872410	4065	4065	4065	4065	0
110	20240327	185300	239872410	4065	4065	4065	4065	0
111	20240327	185200	239872410	4065	4065	4065	4065	0
112	20240327	185100	239872410	4065	4065	4065	4065	0
113	20240327	185000	239872410	4065	4065	4065	4065	0
114	20240327	184900	239872410	4065	4065	4065	4065	0
115	20240327	184800	239872410	4065	4065	4065	4065	0
116	20240327	184700	239872410	4065	4065	4065	4065	0
117	20240327	184600	239872410	4065	4065	4065	4065	0
118	20240327	184500	239872410	4065	4065	4065	4065	0
119	20240327	184400	239872410	4065	4065	4065	4065	0
120	20240327	184300	239872410	4065	4065	4065	4065	0
121	20240327	184200	239872410	4065	4065	4065	4065	0
122	20240327	184100	239872410	4065	4065	4065	4065	1380
123	20240327	184000	239872410	4065	4065	4065	4065	0
124	20240327	183900	239872410	4065	4065	4065	4065	0
125	20240327	183800	239872410	4065	4065	4065	4065	0
126	20240327	183700	239872410	4065	4065	4065	4065	0
127	20240327	183600	239872410	4065	4065	4065	4065	0
128	20240327	183500	239872410	4065	4065	4065	4065	0
129	20240327	183400	239872410	4065	4065	4065	4065	0
130	20240327	183300	239872410	4065	4065	4065	4065	0
131	20240327	183200	239872410	4065	4065	4065	4065	0
132	20240327	183100	239872410	4065	4065	4065	4065	0
133	20240327	183000	239872410	4065	4065	4065	4065	0
134	20240327	182900	239872410	4065	4065	4065	4065	0
135	20240327	182800	239872410	4065	4065	4065	4065	0
136	20240327	182700	239872410	4065	4065	4065	4065	0
137	20240327	182600	239872410	4065	4065	4065	4065	0
138	20240327	182500	239872410	4065	4065	4065	4065	0
139	20240327	182400	239872410	4065	4065	4065	4065	0
140	20240327	182300	239872410	4065	4065	4065	4065	0
141	20240327	182200	239872410	4065	4065	4065	4065	0
142	20240327	182100	239872410	4065	4065	4065	4065	0
143	20240327	182000	239872410	4065	4065	4065	4065	0
144	20240327	181900	239872410	4065	4065	4065	4065	0
145	20240327	181800	239872410	4065	4065	4065	4065	0
146	20240327	181700	239872410	4065	4065	4065	4065	0
147	20240327	181600	239872410	4065	4065	4065	4065	0
148	20240327	181500	239872410	4065	4065	4065	4065	0
149	20240327	181400	239872410	4065	4065	4065	4065	0
150	20240327	181300	239872410	4065	4065	4065	4065	0
151	20240327	181200	239872410	4065	4065	4065	4065	0
152	20240327	181100	239872410	4065	4065	4065	4065	1380
153	20240327	181000	239872410	4065	4065	4065	4065	0
154	20240327	180900	239872410	4065	4065	4065	4065	0
155	20240327	180800	239872410	4065	4065	4065	4065	0
156	20240327	180700	239872410	4065	4065	4065	4065	0
157	20240327	180600	239872410	4065	4065	4065	4065	0
158	20240327	180500	239872410	4065	4065	4065	4065	0
159	20240327	180400	239872410	4065	4065	4065	4065	0
160	20240327	180300	239872410	4065	4065	4065	4065	0
161	20240327	180200	239872410	4065	4065	4065	4065	0
162	20240327	180100	239872410	4065	4065	4065	4065	0
163	20240327	180000	239872410	4065	4065	4065	4065	0
164	20240327	175900	239872410	4065	4065	4065	4065	0
165	20240327	175800	239872410	4065	4065	4065	4065	0
166	20240327	175700	239872410	4065	4065	4065	4065	0
167	20240327	175600	239872410	4065	4065	4065	4065	0
168	20240327	175500	239872410	4065	4065	4065	4065	0
169	20240327	175400	239872410	4065	4065	4065	4065	0
170	20240327	175300	239872410	4065	4065	4065	4065	0
171	20240327	175200	239872410	4065	4065	4065	4065	0
172	20240327	175100	239872410	4065	4065	4065	4065	0
173	20240327	175000	239872410	4065	4065	4065	4065	0
174	20240327	174900	239872410	4065	4065	4065	4065	0
175	20240327	174800	239872410	4065	4065	4065	4065	0
176	20240327	174700	239872410	4065	4065	4065	4065	0
177	20240327	174600	239872410	4065	4065	4065	4065	0
178	20240327	174500	239872410	4065	4065	4065	4065	0
179	20240327	174400	239872410	4065	4065	4065	4065	0
180	20240327	174300	239872410	4065	4065	4065	4065	0
181	20240327	174200	239872410	4065	4065	4065	4065	0
182	20240327	174100	239872410	4065	4065	4065	4065	1380
183	20240327	174000	239872410	4065	4065	4065	4065	0
184	20240327	173900	239872410	4065	4065	4065	4065	0
185	20240327	173800	239872410	4065	4065	4065	4065	0
186	20240327	173700	239872410	4065	4065	4065	4065	0
187	20240327	173600	239872410	4065	4065	4065	4065	0
188	20240327	173500	239872410	4065	4065	4065	4065	0
189	20240327	173400	239872410	4065	4065	4065	4065	0
190	20240327	173300	239872410	4065	4065	4065	4065	0
191	20240327	173200	239872410	4065	4065	4065	4065	0
192	20240327	173100	239872410	4065	4065	4065	4065	0
193	20240327	173000	239872410	4065	4065	4065	4065	0
194	20240327	172900	239872410	4065	4065	4065	4065	0
195	20240327	172800	239872410	4065	4065	4065	4065	0
196	20240327	172700	239872410	4065	4065	4065	4065	0
197	20240327	172600	239872410	4065	4065	4065	4065	0
198	20240327	172500	239872410	4065	4065	4065	4065	0
199	20240327	172400	239872410	4065	4065	4065	4065	0
200	20240327	172300	239872410	4065	4065	4065	4065	0
201	20240327	172200	239872410	4065	4065	4065	4065	0
202	20240327	172100	239872410	4065	4065	4065	4065	0
203	20240327	172000	239872410	4065	4065	4065	4065	0
204	20240327	171900	239872410	4065	4065	4065	4065	0
205	20240327	171800	239872410	4065	4065	4065	4065	0
206	20240327	171700	239872410	4065	4065	4065	4065	0
207	20240327	171600	239872410	4065	4065	4065	4065	0
208	20240327	171500	239872410	4065	4065	4065	4065	0
209	20240327	171400	239872410	4065	4065	4065	4065	0
210	20240327	171300	239872410	4065	4065	4065	4065	0
211	20240327	171200	239872410	4065	4065	4065	4065	0
212	20240327	171100	239872410	4065	4065	4065	4065	1380
213	20240327	171000	239872410	4065	4065	4065	4065	0
214	20240327	170900	239872410	4065	4065	4065	4065	0
215	20240327	170800	239872410	4065	4065	4065	4065	0
216	20240327	170700	239872410	4065	4065	4065	4065	0
217	20240327	170600	239872410	4065	4065	4065	4065	0
218	20240327	170500	239872410	4065	4065	4065	4065	0
219	20240327	170400	239872410	4065	4065	4065	4065	0
220	20240327	170300	239872410	4065	4065	4065	4065	0
221	20240327	170200	239872410	4065	4065	4065	4065	0
222	20240327	170100	239872410	4065	4065	4065	4065	0
223	20240327	170000	239872410	4065	4065	4065	4065	0
224	20240327	165900	239872410	4065	4065	4065	4065	0
225	20240327	165800	239872410	4065	4065	4065	4065	0
226	20240327	165700	239872410	4065	4065	4065	4065	0
227	20240327	165600	239872410	4065	4065	4065	4065	0
228	20240327	165500	239872410	4065	4065	4065	4065	0
229	20240327	165400	239872410	4065	4065	4065	4065	0
230	20240327	165300	239872410	4065	4065	4065	4065	0
231	20240327	165200	239872410	4065	4065	4065	4065	0
232	20240327	165100	239872410	4065	4065	4065	4065	0
233	20240327	165000	239872410	4065	4065	4065	4065	0
234	20240327	164900	239872410	4065	4065	4065	4065	0
235	20240327	164800	239872410	4065	4065	4065	4065	0
236	20240327	164700	239872410	4065	4065	4065	4065	0
237	20240327	164600	239872410	4065	4065	4065	4065	0
238	20240327	164500	239872410	4065	4065	4065	4065	0
239	20240327	164400	239872410	4065	4065	4065	4065	0
240	20240327	164300	239872410	4065	4065	4065	4065	0
241	20240327	164200	239872410	4065	4065	4065	4065	0
242	20240327	164100	239872410	4065	4065	4065	4065	1380
243	20240327	164000	239872410	4065	4065	4065	4065	0
244	20240327	163900	239872410	4065	4065	4065	4065	0
245	20240327	163800	239872410	4065	4065	4065	4065	0
246	20240327	163700	239872410	4065	4065	4065	4065	0
247	20240327	163600	239872410	4065	4065	4065	4065	0
248	20240327	163500	239872410	4065	4065	4065	4065	0
249	20240327	163400	239872410	4065	4065	4065	4065	0
250	20240327	163300	239872410	4065	4065	4065	4065	0
251	20240327	163200	239872410	4065	4065	4065	4065	0
252	20240327	163100	239872410	4065	4065	4065	4065	0
253	20240327	163000	239872410	4065	4065	4065	4065	0
254	20240327	162900	239872410	4065	4065	4065	4065	0
255	20240327	162800	239872410	4065	4065	4065	4065	0
256	20240327	162700	239872410	4065	4065	4065	4065	0
257	20240327	162600	239872410	4065	4065	4065	4065	0
258	20240327	162500	239872410	4065	4065	4065	4065	0
259	20240327	162400	239872410	4065	4065	4065	4065	0
260	20240327	162300	239872410	4065	4065	4065	4065	0
261	20240327	162200	239872410	4065	4065	4065	4065	0
262	20240327	162100	239872410	4065	4065	4065	4065	0
263	20240327	162000	239872410	4065	4065	4065	4065	0
264	20240327	161900	239872410	4065	4065	4065	4065	0
265	20240327	161800	239872410	4065	4065	4065	4065	0
266	20240327	161700	239872410	4065	4065	4065	4065	0
267	20240327	161600	239872410	4065	4065	4065	4065	0
268	20240327	161500	239872410	4065	4065	4065	4065	0
269	20240327	161400	239872410	4065	4065	4065	4065	0
270	20240327	161300	239872410	4065	4065	4065	4065	0
271	20240327	161200	239872410	4065	4065	4065	4065	0
272	20240327	161100	239872410	4065	4065	4065	4065	1380
273	20240327	161000	239872410	4065	4065	4065	4065	0
274	20240327	160900	239872410	4065	4065	4065	4065	0
275	20240327	160800	239872410	4065	4065	4065	4065	0
276	20240327	160700	239872410	4065	4065	4065	4065	0
277	20240327	160600	239872410	4065	4065	4065	4065	0
278	20240327	160500	239872410	4065	4065	4065	4065	0
279	20240327	160400	239872410	4065	4065	4065	4065	0
280	20240327	160300	239872410	4065	4065	4065	4065	0
281	20240327	160200	239872410	4065	4065	4065	4065	0
282	20240327	160100	239872410	4065	4065	4065	4065	0
283	20240327	160000	239872410	4065	4065	4065	4065	0
284	20240327	155900	239872410	4065	4065	4065	4065	0
285	20240327	155800	239872410	4065	4065	4065	4065	0
286	20240327	155700	239872410	4065	4065	4065	4065	0
287	20240327	155600	239872410	4065	4065	4065	4065	0
288	20240327	155500	239872410	4065	4065	4065	4065	0
289	20240327	155400	239872410	4065	4065	4065	4065	0
290	20240327	155300	239872410	4065	4065	4065	4065	0
291	20240327	155200	239872410	4065	4065	4065	4065	0
292	20240327	155100	239872410	4065	4065	4065	4065	0
293	20240327	155000	239872410	4065	4065	4065	4065	0
294	20240327	154900	239872410	4065	4065	4065	4065	0
295	20240327	154800	239872410	4065	4065	4065	4065	0
296	20240327	154700	239872410	4065	4065	4065	4065	0
297	20240327	154600	239872410	4065	4065	4065	4065	0
298	20240327	154500	239872410	4065	4065	4065	4065	0
299	20240327	154400	239872410	4065	4065	4065	4065	0
300	20240327	154300	239872410	4065	4065	4065	4065	0
301	20240327	154200	239872410	4065	4065	4065	4065	0
302	20240327	154100	239872410	4065	4065	4065	4065	1380
303	20240327	154000	239872410	4065	4065	4065	4065	0
304	20240327	153900	239872410	4065	4065	4065	4065	0
305	20240327	153800	239872410	4065	4065	4065	4065	0
306	20240327	153700	239872410	4065	4065	4065	4065	0
307	20240327	153600	239872410	4065	4065	4065	4065	0
308	20240327	153500	239872410	4065	4065	4065	4065	0
309	20240327	153400	239872410	4065	4065	4065	4065	0
310	20240327	153300	239872410	4065	4065	4065	4065	0
311	20240327	153200	239872410	4065	4065	4065	4065	0
312	20240327	153100	239872410	4065	4065	4065	4065	0
313	20240327	153000	239872410	4065	4065	4065	4065	1380
314	20240327	152900	234262710	4065	4065	4065	4065	0
315	20240327	152800	234262710	4065	4065	4065	4065	0
316	20240327	152700	234262710	4065	4065	4065	4065	0
317	20240327	152600	234262710	4065	4065	4065	4065	0
318	20240327	152500	234262710	4065	4065	4065	4065	0
319	20240327	152400	234262710	4065	4065	4065	4065	0
320	20240327	152300	234262710	4065	4065	4065	4065	0
321	20240327	152200	234262710	4065	4065	4065	4065	0
322	20240327	152100	234262710	4065	4065	4065	4065	0
323	20240327	152000	234262710	4065	4065	4065	4065	0
324	20240327	151900	234262710	4065	4065	4065	4065	500
325	20240327	151800	232230210	4065	4065	4065	4065	1785
326	20240327	151700	224974185	4070	4070	4070	4070	21
327	20240327	151600	224888715	4070	4065	4070	4065	718
328	20240327	151500	221969540	4070	4070	4070	4070	624
329	20240327	151400	219429860	4070	4070	4070	4070	551
330	20240327	151300	217187290	4070	4075	4075	4070	3067
331	20240327	151200	204701630	4090	4090	4090	4090	3
332	20240327	151100	204689360	4075	4075	4075	4075	0
333	20240327	151000	204689360	4075	4080	4080	4075	15
334	20240327	150900	204628230	4085	4090	4090	4085	26
335	20240327	150800	204521895	4090	4090	4090	4090	20
336	20240327	150700	204440095	4090	4075	4090	4075	13
337	20240327	150600	204386970	4075	4080	4080	4070	1694
338	20240327	150500	197489400	4085	4085	4085	4085	0
339	20240327	150400	197489400	4085	4085	4085	4085	2
340	20240327	150300	197481230	4090	4090	4090	4090	0
341	20240327	150200	197481230	4090	4090	4090	4090	0
342	20240327	150100	197481230	4090	4090	4090	4090	0
343	20240327	150000	197481230	4090	4075	4090	4075	71
344	20240327	145900	197191890	4095	4095	4095	4095	0
345	20240327	145800	197191890	4095	4095	4095	4095	0
346	20240327	145700	197191890	4095	4095	4095	4095	0
347	20240327	145600	197191890	4095	4090	4095	4090	5
348	20240327	145500	197171420	4095	4090	4095	4090	10
349	20240327	145400	197130495	4090	4090	4090	4090	1
350	20240327	145300	197126405	4095	4095	4095	4095	0
351	20240327	145200	197126405	4095	4095	4095	4095	0
352	20240327	145100	197126405	4095	4095	4095	4095	0
353	20240327	145000	197126405	4095	4095	4095	4095	10
354	20240327	144900	197085455	4095	4095	4095	4095	0
355	20240327	144800	197085455	4095	4095	4095	4095	2
356	20240327	144700	197077265	4095	4095	4095	4095	5
357	20240327	144600	197056790	4090	4090	4090	4090	0
358	20240327	144500	197056790	4090	4090	4090	4090	10
359	20240327	144400	197015890	4095	4095	4095	4095	15
360	20240327	144300	196954465	4095	4095	4095	4095	10
361	20240327	144200	196913515	4095	4095	4095	4095	10
362	20240327	144100	196872565	4095	4095	4095	4095	0
363	20240327	144000	196872565	4095	4095	4095	4095	10
364	20240327	143900	196831615	4095	4095	4095	4095	4
365	20240327	143800	196815235	4095	4095	4095	4095	5
366	20240327	143700	196794760	4095	4095	4095	4095	0
367	20240327	143600	196794760	4095	4095	4095	4095	0
368	20240327	143500	196794760	4095	4095	4095	4095	10
369	20240327	143400	196753810	4095	4095	4095	4095	18
370	20240327	143300	196680100	4095	4095	4095	4095	5
371	20240327	143200	196659625	4075	4075	4075	4075	0
372	20240327	143100	196659625	4075	4075	4075	4075	20
373	20240327	143000	196578125	4075	4075	4075	4075	290
374	20240327	142900	195396375	4075	4085	4085	4075	6290
375	20240327	142800	169750620	4080	4080	4080	4080	0
376	20240327	142700	169750620	4080	4090	4090	4080	2000
377	20240327	142600	161578535	4100	4100	4100	4100	1
378	20240327	142500	161574435	4100	4100	4100	4100	0
379	20240327	142400	161574435	4100	4100	4100	4100	0
380	20240327	142300	161574435	4100	4100	4100	4100	0
381	20240327	142200	161574435	4100	4100	4100	4100	34
382	20240327	142100	161435035	4100	4100	4100	4100	1
383	20240327	142000	161430935	4100	4100	4100	4100	0
384	20240327	141900	161430935	4100	4100	4100	4100	0
385	20240327	141800	161430935	4100	4100	4100	4100	0
386	20240327	141700	161430935	4100	4090	4100	4090	1196
387	20240327	141600	156537295	4100	4100	4100	4100	20
388	20240327	141500	156455295	4100	4100	4100	4100	20
389	20240327	141400	156373295	4090	4090	4090	4090	10
390	20240327	141300	156332395	4090	4090	4090	4090	0
391	20240327	141200	156332395	4090	4090	4090	4090	6
392	20240327	141100	156307855	4100	4100	4100	4100	13
393	20240327	141000	156254555	4100	4100	4100	4100	0
394	20240327	140900	156254555	4100	4100	4100	4100	0
395	20240327	140800	156254555	4100	4100	4100	4100	5
396	20240327	140700	156234055	4090	4090	4090	4090	1
397	20240327	140600	156229965	4105	4105	4105	4105	0
398	20240327	140500	156229965	4105	4105	4105	4105	0
399	20240327	140400	156229965	4105	4105	4105	4105	0
400	20240327	140300	156229965	4105	4105	4105	4105	2
401	20240327	140200	156221755	4100	4100	4100	4100	0
402	20240327	140100	156221755	4100	4100	4100	4100	4
403	20240327	140000	156205355	4100	4095	4100	4095	783
404	20240327	135900	152998945	4105	4100	4105	4100	42
405	20240327	135800	152826695	4100	4105	4105	4100	364
406	20240327	135700	151334245	4105	4105	4105	4105	0
407	20240327	135600	151334245	4105	4105	4105	4105	10
408	20240327	135500	151293195	4095	4105	4105	4095	479
409	20240327	135400	149331670	4105	4100	4105	4100	655
410	20240327	135300	146646120	4105	4105	4105	4105	8
411	20240327	135200	146613280	4100	4100	4100	4100	1503
412	20240327	135100	140450980	4105	4105	4105	4105	240
413	20240327	135000	139465780	4105	4105	4105	4105	464
414	20240327	134900	137561060	4120	4120	4120	4120	5
415	20240327	134800	137540460	4120	4110	4120	4105	389
416	20240327	134700	135943440	4110	4110	4110	4110	133
417	20240327	134600	135396810	4110	4110	4110	4110	40
418	20240327	134500	135232410	4120	4120	4120	4120	10
419	20240327	134400	135191210	4120	4120	4120	4120	1
420	20240327	134300	135187090	4125	4125	4125	4125	5
421	20240327	134200	135166465	4125	4125	4125	4125	5
422	20240327	134100	135145840	4100	4105	4105	4100	28
423	20240327	134000	135030975	4125	4125	4125	4125	0
424	20240327	133900	135030975	4125	4125	4125	4125	0
425	20240327	133800	135030975	4125	4125	4125	4125	0
426	20240327	133700	135030975	4125	4125	4125	4125	6
427	20240327	133600	135006225	4100	4100	4100	4100	0
428	20240327	133500	135006225	4100	4100	4100	4100	0
429	20240327	133400	135006225	4100	4100	4100	4100	0
430	20240327	133300	135006225	4100	4100	4100	4100	1
431	20240327	133200	135002125	4130	4130	4130	4130	0
432	20240327	133100	135002125	4130	4130	4130	4130	0
433	20240327	133000	135002125	4130	4130	4130	4130	5
434	20240327	132900	134981475	4130	4130	4130	4130	0
435	20240327	132800	134981475	4130	4130	4130	4130	20
436	20240327	132700	134898875	4105	4105	4105	4105	0
437	20240327	132600	134898875	4105	4105	4105	4105	0
438	20240327	132500	134898875	4105	4105	4105	4105	0
439	20240327	132400	134898875	4105	4115	4115	4105	237
440	20240327	132300	133925260	4130	4130	4130	4130	0
441	20240327	132200	133925260	4130	4130	4130	4130	0
442	20240327	132100	133925260	4130	4130	4130	4130	0
443	20240327	132000	133925260	4130	4130	4130	4130	0
444	20240327	131900	133925260	4130	4130	4130	4130	0
445	20240327	131800	133925260	4130	4130	4130	4130	0
446	20240327	131700	133925260	4130	4130	4130	4130	0
447	20240327	131600	133925260	4130	4130	4130	4130	10
448	20240327	131500	133883960	4130	4130	4130	4130	0
449	20240327	131400	133883960	4130	4130	4130	4130	0
450	20240327	131300	133883960	4130	4130	4130	4130	0
451	20240327	131200	133883960	4130	4130	4130	4130	0
452	20240327	131100	133883960	4130	4130	4130	4130	10
453	20240327	131000	133842660	4130	4130	4130	4130	10
454	20240327	130900	133801360	4115	4115	4115	4115	0
455	20240327	130800	133801360	4115	4115	4115	4115	0
456	20240327	130700	133801360	4115	4115	4115	4115	0
457	20240327	130600	133801360	4115	4120	4120	4115	200
458	20240327	130500	132978355	4130	4130	4130	4130	5
459	20240327	130400	132957705	4130	4130	4130	4130	0
460	20240327	130300	132957705	4130	4130	4130	4130	0
461	20240327	130200	132957705	4130	4120	4130	4120	42
462	20240327	130100	132784285	4120	4120	4120	4120	2
463	20240327	130000	132776045	4120	4120	4130	4120	162
464	20240327	125900	132108505	4135	4135	4135	4135	10
465	20240327	125800	132067155	4135	4135	4135	4135	0
466	20240327	125700	132067155	4135	4135	4135	4135	0
467	20240327	125600	132067155	4135	4135	4135	4135	20
468	20240327	125500	131984455	4135	4135	4135	4135	10
469	20240327	125400	131943105	4120	4120	4120	4120	0
470	20240327	125300	131943105	4120	4120	4120	4120	0
471	20240327	125200	131943105	4120	4120	4120	4120	620
472	20240327	125100	129388705	4120	4120	4120	4120	0
473	20240327	125000	129388705	4120	4120	4120	4120	0
474	20240327	124900	129388705	4120	4120	4120	4120	485
475	20240327	124800	127390505	4120	4115	4120	4115	102
476	20240327	124700	126970765	4120	4120	4120	4120	12
477	20240327	124600	126921325	4120	4120	4120	4120	1
478	20240327	124500	126917205	4135	4135	4135	4135	0
479	20240327	124400	126917205	4135	4135	4135	4135	0
480	20240327	124300	126917205	4135	4135	4135	4135	0
481	20240327	124200	126917205	4135	4135	4135	4135	0
482	20240327	124100	126917205	4135	4135	4135	4135	0
483	20240327	124000	126917205	4135	4135	4135	4135	0
484	20240327	123900	126917205	4135	4130	4135	4130	700
485	20240327	123800	124023205	4135	4135	4135	4135	0
486	20240327	123700	124023205	4135	4135	4135	4135	0
487	20240327	123600	124023205	4135	4135	4135	4135	16
488	20240327	123500	123957045	4135	4135	4135	4135	12
489	20240327	123400	123907425	4120	4120	4120	4120	200
490	20240327	123300	123083425	4140	4140	4140	4140	0
491	20240327	123200	123083425	4140	4140	4140	4140	0
492	20240327	123100	123083425	4140	4140	4140	4140	0
493	20240327	123000	123083425	4140	4140	4140	4140	0
494	20240327	122900	123083425	4140	4140	4140	4140	0
495	20240327	122800	123083425	4140	4140	4140	4140	0
496	20240327	122700	123083425	4140	4140	4140	4140	0
497	20240327	122600	123083425	4140	4140	4140	4140	0
498	20240327	122500	123083425	4140	4140	4140	4140	0
499	20240327	122400	123083425	4140	4140	4140	4140	0
500	20240327	122300	123083425	4140	4135	4140	4135	7
501	20240327	122200	123054470	4135	4135	4135	4135	60
502	20240327	122100	122806370	4135	4135	4135	4135	20
503	20240327	122000	122723670	4135	4125	4135	4125	315
504	20240327	121900	121424145	4135	4135	4135	4135	0
505	20240327	121800	121424145	4135	4135	4135	4135	3
506	20240327	121700	121411740	4125	4125	4125	4125	0
507	20240327	121600	121411740	4125	4135	4135	4125	6
508	20240327	121500	121386940	4135	4130	4135	4130	110
509	20240327	121400	120932605	4130	4130	4130	4130	62
510	20240327	121300	120676545	4125	4125	4125	4125	65
511	20240327	121200	120408420	4125	4100	4125	4100	852
512	20240327	121100	116914345	4100	4100	4100	4100	1167
513	20240327	121000	112129645	4100	4120	4125	4100	1335
514	20240327	120900	106655345	4105	4105	4105	4105	200
515	20240327	120800	105834345	4125	4125	4125	4125	1
516	20240327	120700	105830220	4125	4125	4125	4125	10
517	20240327	120600	105788970	4130	4130	4130	4130	5
518	20240327	120500	105768320	4125	4125	4125	4125	40
519	20240327	120400	105603320	4125	4125	4125	4125	5
520	20240327	120300	105582695	4125	4125	4125	4125	0
521	20240327	120200	105582695	4125	4125	4125	4125	5
522	20240327	120100	105562070	4130	4130	4130	4130	0
523	20240327	120000	105562070	4130	4130	4130	4130	0
524	20240327	115900	105562070	4130	4130	4130	4130	0
525	20240327	115800	105562070	4130	4130	4130	4130	5
526	20240327	115700	105541420	4105	4130	4130	4105	505
527	20240327	115600	103468270	4130	4110	4130	4110	105
528	20240327	115500	103036620	4110	4110	4110	4110	150
529	20240327	115400	102420120	4130	4130	4130	4130	5
530	20240327	115300	102399470	4125	4125	4125	4125	0
531	20240327	115200	102399470	4125	4125	4125	4125	0
532	20240327	115100	102399470	4125	4110	4125	4110	308
533	20240327	115000	101133515	4130	4130	4130	4130	0
534	20240327	114900	101133515	4130	4130	4130	4130	0
535	20240327	114800	101133515	4130	4130	4130	4130	0
536	20240327	114700	101133515	4130	4130	4130	4130	5
537	20240327	114600	101112865	4130	4130	4130	4130	0
538	20240327	114500	101112865	4130	4130	4130	4130	0
539	20240327	114400	101112865	4130	4130	4130	4130	6
540	20240327	114300	101088085	4135	4135	4135	4135	3
541	20240327	114200	101075680	4140	4140	4140	4140	0
542	20240327	114100	101075680	4140	4140	4140	4140	2
543	20240327	114000	101067400	4130	4130	4130	4130	0
544	20240327	113900	101067400	4130	4130	4130	4130	104
545	20240327	113800	100637880	4130	4120	4130	4120	1346
546	20240327	113700	95092350	4120	4120	4120	4120	0
547	20240327	113600	95092350	4120	4120	4120	4120	0
548	20240327	113500	95092350	4120	4120	4120	4120	0
549	20240327	113400	95092350	4120	4120	4120	4120	0
550	20240327	113300	95092350	4120	4120	4120	4120	0
551	20240327	113200	95092350	4120	4120	4120	4120	0
552	20240327	113100	95092350	4120	4120	4120	4120	10
553	20240327	113000	95051150	4120	4120	4120	4120	0
554	20240327	112900	95051150	4120	4120	4120	4120	5
555	20240327	112800	95030550	4120	4120	4120	4120	0
556	20240327	112700	95030550	4120	4120	4120	4120	0
557	20240327	112600	95030550	4120	4120	4120	4120	5
558	20240327	112500	95009950	4110	4110	4110	4110	2044
559	20240327	112400	86609110	4120	4120	4120	4120	0
560	20240327	112300	86609110	4120	4120	4120	4120	0
561	20240327	112200	86609110	4120	4120	4120	4120	0
562	20240327	112100	86609110	4120	4120	4120	4120	0
563	20240327	112000	86609110	4120	4120	4120	4120	20
564	20240327	111900	86526710	4120	4120	4120	4120	0
565	20240327	111800	86526710	4120	4120	4120	4120	5
566	20240327	111700	86506110	4115	4115	4115	4115	2
567	20240327	111600	86497880	4115	4115	4115	4115	0
568	20240327	111500	86497880	4115	4120	4120	4115	228
569	20240327	111400	85559545	4130	4130	4130	4130	0
570	20240327	111300	85559545	4130	4130	4130	4130	0
571	20240327	111200	85559545	4130	4130	4130	4130	24
572	20240327	111100	85460425	4130	4130	4130	4130	0
573	20240327	111000	85460425	4130	4130	4130	4130	6
574	20240327	110900	85435645	4130	4130	4130	4130	15
575	20240327	110800	85373695	4130	4130	4130	4130	100
576	20240327	110700	84960695	4130	4130	4130	4130	0
577	20240327	110600	84960695	4130	4130	4130	4130	1000
578	20240327	110500	80830695	4130	4130	4130	4130	0
579	20240327	110400	80830695	4130	4140	4140	4130	1089
580	20240327	110300	76332235	4140	4140	4140	4140	2
581	20240327	110200	76323955	4140	4130	4140	4130	15
582	20240327	110100	76261955	4115	4115	4115	4115	13
583	20240327	110000	76208460	4115	4115	4115	4115	60
584	20240327	105900	75961560	4115	4115	4115	4115	0
585	20240327	105800	75961560	4115	4115	4115	4115	75
586	20240327	105700	75652935	4115	4115	4115	4115	30
587	20240327	105600	75529485	4125	4125	4125	4125	11
588	20240327	105500	75484110	4125	4125	4125	4125	10
589	20240327	105400	75442860	4115	4115	4115	4115	0
590	20240327	105300	75442860	4115	4115	4115	4115	0
591	20240327	105200	75442860	4115	4115	4115	4115	23
592	20240327	105100	75348215	4140	4130	4140	4125	1170
593	20240327	105000	70516215	4130	4135	4135	4130	98
594	20240327	104900	70111440	4145	4145	4145	4145	0
595	20240327	104800	70111440	4145	4145	4145	4145	0
596	20240327	104700	70111440	4145	4145	4145	4145	0
597	20240327	104600	70111440	4145	4145	4145	4145	50
598	20240327	104500	69904190	4155	4155	4155	4155	0
599	20240327	104400	69904190	4155	4155	4155	4155	0
600	20240327	104300	69904190	4155	4155	4155	4155	0
601	20240327	104200	69904190	4155	4155	4155	4155	0
602	20240327	104100	69904190	4155	4155	4155	4155	0
603	20240327	104000	69904190	4155	4155	4155	4155	1
604	20240327	103900	69900035	4155	4155	4155	4155	0
605	20240327	103800	69900035	4155	4155	4155	4155	0
606	20240327	103700	69900035	4155	4120	4155	4120	6633
607	20240327	103600	42450740	4120	4120	4120	4120	0
608	20240327	103500	42450740	4120	4120	4120	4120	0
609	20240327	103400	42450740	4120	4120	4120	4120	10
610	20240327	103300	42409540	4115	4120	4120	4115	21
611	20240327	103200	42323025	4130	4130	4130	4130	0
612	20240327	103100	42323025	4130	4130	4130	4130	0
613	20240327	103000	42323025	4130	4130	4130	4130	0
614	20240327	102900	42323025	4130	4130	4130	4130	10
615	20240327	102800	42281725	4130	4130	4130	4130	22
616	20240327	102700	42190865	4130	4130	4130	4130	5
617	20240327	102600	42170215	4130	4130	4130	4130	142
618	20240327	102500	41583755	4130	4130	4130	4130	276
619	20240327	102400	40443875	4130	4130	4130	4130	0
620	20240327	102300	40443875	4130	4130	4130	4130	10
621	20240327	102200	40402575	4130	4130	4130	4130	20
622	20240327	102100	40319975	4125	4125	4125	4125	1000
623	20240327	102000	36194975	4125	4125	4125	4125	10
624	20240327	101900	36153725	4125	4125	4125	4125	0
625	20240327	101800	36153725	4125	4125	4125	4125	26
626	20240327	101700	36046475	4130	4130	4130	4130	0
627	20240327	101600	36046475	4130	4130	4130	4130	0
628	20240327	101500	36046475	4130	4130	4130	4130	0
629	20240327	101400	36046475	4130	4130	4130	4130	0
630	20240327	101300	36046475	4130	4130	4130	4130	0
631	20240327	101200	36046475	4130	4130	4130	4130	0
632	20240327	101100	36046475	4130	4130	4130	4130	5
633	20240327	101000	36025825	4125	4125	4125	4125	5
634	20240327	100900	36005200	4105	4125	4130	4105	398
635	20240327	100800	34371170	4105	4105	4105	4105	22
636	20240327	100700	34280860	4125	4125	4125	4125	10
637	20240327	100600	34239610	4130	4130	4130	4130	10
638	20240327	100500	34198310	4130	4130	4130	4130	0
639	20240327	100400	34198310	4130	4125	4130	4125	20
640	20240327	100300	34115735	4130	4125	4130	4125	31
641	20240327	100200	33987755	4125	4125	4125	4125	5
642	20240327	100100	33967130	4125	4125	4125	4125	5
643	20240327	100000	33946505	4125	4125	4125	4125	5
644	20240327	095900	33925880	4130	4130	4130	4125	14
645	20240327	095800	33868085	4130	4125	4130	4125	36
646	20240327	095700	33719570	4125	4125	4125	4125	5
647	20240327	095600	33698945	4125	4125	4125	4125	41
648	20240327	095500	33529820	4125	4125	4125	4125	10
649	20240327	095400	33488570	4125	4125	4125	4125	11
650	20240327	095300	33443195	4125	4115	4125	4115	309
651	20240327	095200	32171350	4115	4110	4115	4110	645
652	20240327	095100	29517850	4110	4105	4110	4105	46
653	20240327	095000	29328995	4110	4110	4110	4110	58
654	20240327	094900	29090615	4110	4110	4110	4110	62
655	20240327	094800	28835795	4110	4110	4110	4110	10
656	20240327	094700	28794695	4105	4105	4105	4105	198
657	20240327	094600	27981905	4105	4105	4105	4105	1
658	20240327	094500	27977800	4105	4105	4105	4105	10
659	20240327	094400	27936750	4100	4100	4100	4100	11
660	20240327	094300	27891650	4105	4080	4105	4080	164
661	20240327	094200	27222180	4080	4105	4105	4080	33
662	20240327	094100	27087115	4080	4080	4080	4080	96
663	20240327	094000	26695435	4075	4075	4075	4075	0
664	20240327	093900	26695435	4075	4080	4080	4075	54
665	20240327	093800	26475335	4080	4110	4110	4080	1510
666	20240327	093700	20307520	4090	4090	4090	4090	1
667	20240327	093600	20303430	4110	4110	4110	4110	0
668	20240327	093500	20303430	4110	4110	4110	4110	20
669	20240327	093400	20221230	4110	4110	4110	4110	20
670	20240327	093300	20139030	4110	4095	4110	4085	1520
671	20240327	093200	13917760	4110	4105	4110	4095	874
672	20240327	093100	10333980	4105	4115	4115	4105	1182
673	20240327	093000	5478160	4125	4120	4125	4120	208
674	20240327	092900	4621165	4130	4130	4130	4130	0
675	20240327	092800	4621165	4130	4130	4130	4125	25
676	20240327	092700	4517965	4130	4130	4130	4130	0
677	20240327	092600	4517965	4130	4130	4130	4130	5
678	20240327	092500	4497315	4130	4125	4130	4125	6
679	20240327	092400	4472550	4125	4125	4125	4125	7
680	20240327	092300	4443675	4125	4125	4125	4125	140
681	20240327	092200	3866175	4125	4125	4125	4125	0
682	20240327	092100	3866175	4125	4125	4130	4125	36
683	20240327	092000	3717650	4130	4130	4130	4130	25
684	20240327	091900	3614400	4130	4120	4130	4120	51
685	20240327	091800	3404045	4120	4120	4120	4120	5
686	20240327	091700	3383445	4120	4125	4125	4115	64
687	20240327	091600	3120010	4125	4125	4125	4125	0
688	20240327	091500	3120010	4125	4125	4125	4125	13
689	20240327	091400	3066385	4125	4125	4125	4125	0
690	20240327	091300	3066385	4125	4125	4125	4125	10
691	20240327	091200	3025135	4125	4125	4125	4125	28
692	20240327	091100	2909635	4135	4135	4135	4135	10
693	20240327	091000	2868285	4135	4135	4135	4135	10
694	20240327	090900	2826935	4135	4135	4135	4135	5
695	20240327	090800	2806260	4135	4135	4135	4135	5
696	20240327	090700	2785585	4090	4090	4090	4090	0
697	20240327	090600	2785585	4090	4090	4090	4090	0
698	20240327	090500	2785585	4090	4090	4090	4090	0
699	20240327	090400	2785585	4090	4090	4090	4090	0
700	20240327	090300	2785585	4090	4120	4120	4090	259
701	20240327	090200	1725000	4105	4105	4105	4105	0
702	20240327	090100	1725000	4105	4110	4140	4105	218
703	20240327	090000	828000	4140	4140	4140	4140	200