KissMeData/049800/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	191800	72333870	2940	2940	2940	2940	412
3	20240327	191700	72333870	2940	2940	2940	2940	0
4	20240327	191600	72333870	2940	2940	2940	2940	0
5	20240327	191500	72333870	2940	2940	2940	2940	0
6	20240327	191400	72333870	2940	2940	2940	2940	0
7	20240327	191300	72333870	2940	2940	2940	2940	0
8	20240327	191200	72333870	2940	2940	2940	2940	0
9	20240327	191100	72333870	2940	2940	2940	2940	0
10	20240327	191000	72333870	2940	2940	2940	2940	0
11	20240327	190900	72333870	2940	2940	2940	2940	0
12	20240327	190800	72333870	2940	2940	2940	2940	0
13	20240327	190700	72333870	2940	2940	2940	2940	0
14	20240327	190600	72333870	2940	2940	2940	2940	0
15	20240327	190500	72333870	2940	2940	2940	2940	0
16	20240327	190400	72333870	2940	2940	2940	2940	0
17	20240327	190300	72333870	2940	2940	2940	2940	0
18	20240327	190200	72333870	2940	2940	2940	2940	0
19	20240327	190100	72333870	2940	2940	2940	2940	0
20	20240327	190000	72333870	2940	2940	2940	2940	0
21	20240327	185900	72333870	2940	2940	2940	2940	0
22	20240327	185800	72333870	2940	2940	2940	2940	0
23	20240327	185700	72333870	2940	2940	2940	2940	0
24	20240327	185600	72333870	2940	2940	2940	2940	0
25	20240327	185500	72333870	2940	2940	2940	2940	0
26	20240327	185400	72333870	2940	2940	2940	2940	0
27	20240327	185300	72333870	2940	2940	2940	2940	0
28	20240327	185200	72333870	2940	2940	2940	2940	0
29	20240327	185100	72333870	2940	2940	2940	2940	0
30	20240327	185000	72333870	2940	2940	2940	2940	0
31	20240327	184900	72333870	2940	2940	2940	2940	0
32	20240327	184800	72333870	2940	2940	2940	2940	412
33	20240327	184700	72333870	2940	2940	2940	2940	0
34	20240327	184600	72333870	2940	2940	2940	2940	0
35	20240327	184500	72333870	2940	2940	2940	2940	0
36	20240327	184400	72333870	2940	2940	2940	2940	0
37	20240327	184300	72333870	2940	2940	2940	2940	0
38	20240327	184200	72333870	2940	2940	2940	2940	0
39	20240327	184100	72333870	2940	2940	2940	2940	0
40	20240327	184000	72333870	2940	2940	2940	2940	0
41	20240327	183900	72333870	2940	2940	2940	2940	0
42	20240327	183800	72333870	2940	2940	2940	2940	0
43	20240327	183700	72333870	2940	2940	2940	2940	0
44	20240327	183600	72333870	2940	2940	2940	2940	0
45	20240327	183500	72333870	2940	2940	2940	2940	0
46	20240327	183400	72333870	2940	2940	2940	2940	0
47	20240327	183300	72333870	2940	2940	2940	2940	0
48	20240327	183200	72333870	2940	2940	2940	2940	0
49	20240327	183100	72333870	2940	2940	2940	2940	0
50	20240327	183000	72333870	2940	2940	2940	2940	0
51	20240327	182900	72333870	2940	2940	2940	2940	0
52	20240327	182800	72333870	2940	2940	2940	2940	0
53	20240327	182700	72333870	2940	2940	2940	2940	0
54	20240327	182600	72333870	2940	2940	2940	2940	0
55	20240327	182500	72333870	2940	2940	2940	2940	0
56	20240327	182400	72333870	2940	2940	2940	2940	0
57	20240327	182300	72333870	2940	2940	2940	2940	0
58	20240327	182200	72333870	2940	2940	2940	2940	0
59	20240327	182100	72333870	2940	2940	2940	2940	0
60	20240327	182000	72333870	2940	2940	2940	2940	0
61	20240327	181900	72333870	2940	2940	2940	2940	0
62	20240327	181800	72333870	2940	2940	2940	2940	412
63	20240327	181700	72333870	2940	2940	2940	2940	0
64	20240327	181600	72333870	2940	2940	2940	2940	0
65	20240327	181500	72333870	2940	2940	2940	2940	0
66	20240327	181400	72333870	2940	2940	2940	2940	0
67	20240327	181300	72333870	2940	2940	2940	2940	0
68	20240327	181200	72333870	2940	2940	2940	2940	0
69	20240327	181100	72333870	2940	2940	2940	2940	0
70	20240327	181000	72333870	2940	2940	2940	2940	0
71	20240327	180900	72333870	2940	2940	2940	2940	0
72	20240327	180800	72333870	2940	2940	2940	2940	0
73	20240327	180700	72333870	2940	2940	2940	2940	0
74	20240327	180600	72333870	2940	2940	2940	2940	0
75	20240327	180500	72333870	2940	2940	2940	2940	0
76	20240327	180400	72333870	2940	2940	2940	2940	0
77	20240327	180300	72333870	2940	2940	2940	2940	0
78	20240327	180200	72333870	2940	2940	2940	2940	0
79	20240327	180100	72333870	2940	2940	2940	2940	0
80	20240327	180000	72333870	2940	2940	2940	2940	0
81	20240327	175900	72333870	2940	2940	2940	2940	0
82	20240327	175800	72333870	2940	2940	2940	2940	0
83	20240327	175700	72333870	2940	2940	2940	2940	0
84	20240327	175600	72333870	2940	2940	2940	2940	0
85	20240327	175500	72333870	2940	2940	2940	2940	0
86	20240327	175400	72333870	2940	2940	2940	2940	0
87	20240327	175300	72333870	2940	2940	2940	2940	0
88	20240327	175200	72333870	2940	2940	2940	2940	0
89	20240327	175100	72333870	2940	2940	2940	2940	0
90	20240327	175000	72333870	2940	2940	2940	2940	0
91	20240327	174900	72333870	2940	2940	2940	2940	0
92	20240327	174800	72333870	2940	2940	2940	2940	412
93	20240327	174700	72333870	2940	2940	2940	2940	0
94	20240327	174600	72333870	2940	2940	2940	2940	0
95	20240327	174500	72333870	2940	2940	2940	2940	0
96	20240327	174400	72333870	2940	2940	2940	2940	0
97	20240327	174300	72333870	2940	2940	2940	2940	0
98	20240327	174200	72333870	2940	2940	2940	2940	0
99	20240327	174100	72333870	2940	2940	2940	2940	0
100	20240327	174000	72333870	2940	2940	2940	2940	0
101	20240327	173900	72333870	2940	2940	2940	2940	0
102	20240327	173800	72333870	2940	2940	2940	2940	0
103	20240327	173700	72333870	2940	2940	2940	2940	0
104	20240327	173600	72333870	2940	2940	2940	2940	0
105	20240327	173500	72333870	2940	2940	2940	2940	0
106	20240327	173400	72333870	2940	2940	2940	2940	0
107	20240327	173300	72333870	2940	2940	2940	2940	0
108	20240327	173200	72333870	2940	2940	2940	2940	0
109	20240327	173100	72333870	2940	2940	2940	2940	0
110	20240327	173000	72333870	2940	2940	2940	2940	0
111	20240327	172900	72333870	2940	2940	2940	2940	0
112	20240327	172800	72333870	2940	2940	2940	2940	0
113	20240327	172700	72333870	2940	2940	2940	2940	0
114	20240327	172600	72333870	2940	2940	2940	2940	0
115	20240327	172500	72333870	2940	2940	2940	2940	0
116	20240327	172400	72333870	2940	2940	2940	2940	0
117	20240327	172300	72333870	2940	2940	2940	2940	0
118	20240327	172200	72333870	2940	2940	2940	2940	0
119	20240327	172100	72333870	2940	2940	2940	2940	0
120	20240327	172000	72333870	2940	2940	2940	2940	0
121	20240327	171900	72333870	2940	2940	2940	2940	0
122	20240327	171800	72333870	2940	2940	2940	2940	412
123	20240327	171700	72333870	2940	2940	2940	2940	0
124	20240327	171600	72333870	2940	2940	2940	2940	0
125	20240327	171500	72333870	2940	2940	2940	2940	0
126	20240327	171400	72333870	2940	2940	2940	2940	0
127	20240327	171300	72333870	2940	2940	2940	2940	0
128	20240327	171200	72333870	2940	2940	2940	2940	0
129	20240327	171100	72333870	2940	2940	2940	2940	0
130	20240327	171000	72333870	2940	2940	2940	2940	0
131	20240327	170900	72333870	2940	2940	2940	2940	0
132	20240327	170800	72333870	2940	2940	2940	2940	0
133	20240327	170700	72333870	2940	2940	2940	2940	0
134	20240327	170600	72333870	2940	2940	2940	2940	0
135	20240327	170500	72333870	2940	2940	2940	2940	0
136	20240327	170400	72333870	2940	2940	2940	2940	0
137	20240327	170300	72333870	2940	2940	2940	2940	0
138	20240327	170200	72333870	2940	2940	2940	2940	0
139	20240327	170100	72333870	2940	2940	2940	2940	0
140	20240327	170000	72333870	2940	2940	2940	2940	0
141	20240327	165900	72333870	2940	2940	2940	2940	0
142	20240327	165800	72333870	2940	2940	2940	2940	0
143	20240327	165700	72333870	2940	2940	2940	2940	0
144	20240327	165600	72333870	2940	2940	2940	2940	0
145	20240327	165500	72333870	2940	2940	2940	2940	0
146	20240327	165400	72333870	2940	2940	2940	2940	0
147	20240327	165300	72333870	2940	2940	2940	2940	0
148	20240327	165200	72333870	2940	2940	2940	2940	0
149	20240327	165100	72333870	2940	2940	2940	2940	0
150	20240327	165000	72333870	2940	2940	2940	2940	0
151	20240327	164900	72333870	2940	2940	2940	2940	0
152	20240327	164800	72333870	2940	2940	2940	2940	412
153	20240327	164700	72333870	2940	2940	2940	2940	0
154	20240327	164600	72333870	2940	2940	2940	2940	0
155	20240327	164500	72333870	2940	2940	2940	2940	0
156	20240327	164400	72333870	2940	2940	2940	2940	0
157	20240327	164300	72333870	2940	2940	2940	2940	0
158	20240327	164200	72333870	2940	2940	2940	2940	0
159	20240327	164100	72333870	2940	2940	2940	2940	0
160	20240327	164000	72333870	2940	2940	2940	2940	0
161	20240327	163900	72333870	2940	2940	2940	2940	0
162	20240327	163800	72333870	2940	2940	2940	2940	0
163	20240327	163700	72333870	2940	2940	2940	2940	0
164	20240327	163600	72333870	2940	2940	2940	2940	0
165	20240327	163500	72333870	2940	2940	2940	2940	0
166	20240327	163400	72333870	2940	2940	2940	2940	0
167	20240327	163300	72333870	2940	2940	2940	2940	0
168	20240327	163200	72333870	2940	2940	2940	2940	0
169	20240327	163100	72333870	2940	2940	2940	2940	0
170	20240327	163000	72333870	2940	2940	2940	2940	0
171	20240327	162900	72333870	2940	2940	2940	2940	0
172	20240327	162800	72333870	2940	2940	2940	2940	0
173	20240327	162700	72333870	2940	2940	2940	2940	0
174	20240327	162600	72333870	2940	2940	2940	2940	0
175	20240327	162500	72333870	2940	2940	2940	2940	0
176	20240327	162400	72333870	2940	2940	2940	2940	0
177	20240327	162300	72333870	2940	2940	2940	2940	0
178	20240327	162200	72333870	2940	2940	2940	2940	0
179	20240327	162100	72333870	2940	2940	2940	2940	0
180	20240327	162000	72333870	2940	2940	2940	2940	0
181	20240327	161900	72333870	2940	2940	2940	2940	0
182	20240327	161800	72333870	2940	2940	2940	2940	412
183	20240327	161700	72333870	2940	2940	2940	2940	0
184	20240327	161600	72333870	2940	2940	2940	2940	0
185	20240327	161500	72333870	2940	2940	2940	2940	0
186	20240327	161400	72333870	2940	2940	2940	2940	0
187	20240327	161300	72333870	2940	2940	2940	2940	0
188	20240327	161200	72333870	2940	2940	2940	2940	0
189	20240327	161100	72333870	2940	2940	2940	2940	0
190	20240327	161000	72333870	2940	2940	2940	2940	0
191	20240327	160900	72333870	2940	2940	2940	2940	0
192	20240327	160800	72333870	2940	2940	2940	2940	0
193	20240327	160700	72333870	2940	2940	2940	2940	0
194	20240327	160600	72333870	2940	2940	2940	2940	0
195	20240327	160500	72333870	2940	2940	2940	2940	0
196	20240327	160400	72333870	2940	2940	2940	2940	0
197	20240327	160300	72333870	2940	2940	2940	2940	0
198	20240327	160200	72333870	2940	2940	2940	2940	0
199	20240327	160100	72333870	2940	2940	2940	2940	0
200	20240327	160000	72333870	2940	2940	2940	2940	0
201	20240327	155900	72333870	2940	2940	2940	2940	0
202	20240327	155800	72333870	2940	2940	2940	2940	0
203	20240327	155700	72333870	2940	2940	2940	2940	0
204	20240327	155600	72333870	2940	2940	2940	2940	0
205	20240327	155500	72333870	2940	2940	2940	2940	0
206	20240327	155400	72333870	2940	2940	2940	2940	0
207	20240327	155300	72333870	2940	2940	2940	2940	0
208	20240327	155200	72333870	2940	2940	2940	2940	0
209	20240327	155100	72333870	2940	2940	2940	2940	0
210	20240327	155000	72333870	2940	2940	2940	2940	0
211	20240327	154900	72333870	2940	2940	2940	2940	0
212	20240327	154800	72333870	2940	2940	2940	2940	412
213	20240327	154700	72333870	2940	2940	2940	2940	0
214	20240327	154600	72333870	2940	2940	2940	2940	0
215	20240327	154500	72333870	2940	2940	2940	2940	0
216	20240327	154400	72333870	2940	2940	2940	2940	0
217	20240327	154300	72333870	2940	2940	2940	2940	0
218	20240327	154200	72333870	2940	2940	2940	2940	0
219	20240327	154100	72333870	2940	2940	2940	2940	0
220	20240327	154000	72333870	2940	2940	2940	2940	0
221	20240327	153900	72333870	2940	2940	2940	2940	0
222	20240327	153800	72333870	2940	2940	2940	2940	0
223	20240327	153700	72333870	2940	2940	2940	2940	0
224	20240327	153600	72333870	2940	2940	2940	2940	0
225	20240327	153500	72333870	2940	2940	2940	2940	0
226	20240327	153400	72333870	2940	2940	2940	2940	0
227	20240327	153300	72333870	2940	2940	2940	2940	0
228	20240327	153200	72333870	2940	2940	2940	2940	0
229	20240327	153100	72333870	2940	2940	2940	2940	0
230	20240327	153000	72333870	2940	2940	2940	2940	412
231	20240327	152900	71122590	2940	2940	2940	2940	0
232	20240327	152800	71122590	2940	2940	2940	2940	0
233	20240327	152700	71122590	2940	2940	2940	2940	0
234	20240327	152600	71122590	2940	2940	2940	2940	0
235	20240327	152500	71122590	2940	2940	2940	2940	0
236	20240327	152400	71122590	2940	2940	2940	2940	0
237	20240327	152300	71122590	2940	2940	2940	2940	0
238	20240327	152200	71122590	2940	2940	2940	2940	0
239	20240327	152100	71122590	2940	2940	2940	2940	0
240	20240327	152000	71122590	2940	2940	2940	2940	0
241	20240327	151900	71122590	2940	2940	2940	2940	0
242	20240327	151800	71122590	2940	2940	2940	2940	0
243	20240327	151700	71122590	2940	2940	2940	2940	0
244	20240327	151600	71122590	2940	2940	2940	2940	0
245	20240327	151500	71122590	2940	2940	2940	2940	0
246	20240327	151400	71122590	2940	2940	2940	2940	0
247	20240327	151300	71122590	2940	2935	2940	2935	2
248	20240327	151200	71116715	2930	2930	2930	2930	0
249	20240327	151100	71116715	2930	2930	2930	2930	0
250	20240327	151000	71116715	2930	2930	2930	2930	0
251	20240327	150900	71116715	2930	2930	2930	2930	36
252	20240327	150800	71011235	2940	2940	2940	2940	0
253	20240327	150700	71011235	2940	2940	2940	2940	0
254	20240327	150600	71011235	2940	2940	2940	2940	0
255	20240327	150500	71011235	2940	2940	2940	2940	0
256	20240327	150400	71011235	2940	2940	2940	2940	1
257	20240327	150300	71008295	2930	2930	2930	2930	0
258	20240327	150200	71008295	2930	2930	2930	2930	147
259	20240327	150100	70577585	2930	2930	2930	2930	0
260	20240327	150000	70577585	2930	2930	2930	2930	16
261	20240327	145900	70530705	2940	2940	2940	2940	0
262	20240327	145800	70530705	2940	2940	2940	2940	0
263	20240327	145700	70530705	2940	2940	2940	2940	0
264	20240327	145600	70530705	2940	2940	2940	2940	0
265	20240327	145500	70530705	2940	2940	2940	2940	0
266	20240327	145400	70530705	2940	2940	2940	2940	0
267	20240327	145300	70530705	2940	2940	2940	2940	10
268	20240327	145200	70501305	2940	2940	2940	2940	10
269	20240327	145100	70471905	2940	2940	2940	2940	0
270	20240327	145000	70471905	2940	2940	2940	2940	0
271	20240327	144900	70471905	2940	2940	2940	2940	0
272	20240327	144800	70471905	2940	2940	2940	2940	0
273	20240327	144700	70471905	2940	2940	2940	2940	0
274	20240327	144600	70471905	2940	2940	2940	2940	0
275	20240327	144500	70471905	2940	2940	2940	2940	0
276	20240327	144400	70471905	2940	2940	2940	2940	0
277	20240327	144300	70471905	2940	2940	2940	2940	0
278	20240327	144200	70471905	2940	2940	2940	2940	22
279	20240327	144100	70407225	2940	2940	2940	2940	0
280	20240327	144000	70407225	2940	2940	2940	2940	0
281	20240327	143900	70407225	2940	2940	2940	2940	0
282	20240327	143800	70407225	2940	2940	2940	2940	0
283	20240327	143700	70407225	2940	2940	2940	2940	0
284	20240327	143600	70407225	2940	2940	2940	2940	0
285	20240327	143500	70407225	2940	2940	2940	2940	0
286	20240327	143400	70407225	2940	2940	2940	2940	0
287	20240327	143300	70407225	2940	2940	2940	2940	0
288	20240327	143200	70407225	2940	2940	2940	2940	15
289	20240327	143100	70363125	2940	2940	2940	2940	0
290	20240327	143000	70363125	2940	2940	2940	2940	1
291	20240327	142900	70360185	2920	2920	2920	2920	0
292	20240327	142800	70360185	2920	2920	2920	2920	0
293	20240327	142700	70360185	2920	2920	2920	2920	0
294	20240327	142600	70360185	2920	2920	2920	2920	0
295	20240327	142500	70360185	2920	2920	2920	2920	0
296	20240327	142400	70360185	2920	2920	2920	2920	0
297	20240327	142300	70360185	2920	2920	2920	2920	0
298	20240327	142200	70360185	2920	2925	2925	2920	1046
299	20240327	142100	67304155	2940	2940	2940	2940	7
300	20240327	142000	67283575	2940	2940	2940	2940	0
301	20240327	141900	67283575	2940	2940	2940	2940	0
302	20240327	141800	67283575	2940	2940	2940	2940	0
303	20240327	141700	67283575	2940	2940	2940	2940	0
304	20240327	141600	67283575	2940	2940	2940	2940	0
305	20240327	141500	67283575	2940	2925	2940	2925	10
306	20240327	141400	67254295	2925	2925	2925	2925	232
307	20240327	141300	66575695	2925	2925	2925	2925	108
308	20240327	141200	66259795	2920	2920	2920	2920	1
309	20240327	141100	66256875	2920	2920	2920	2920	0
310	20240327	141000	66256875	2920	2920	2920	2920	134
311	20240327	140900	65865595	2925	2925	2925	2925	0
312	20240327	140800	65865595	2925	2925	2925	2925	0
313	20240327	140700	65865595	2925	2925	2925	2925	0
314	20240327	140600	65865595	2925	2925	2925	2925	601
315	20240327	140500	64107670	2925	2930	2930	2925	34
316	20240327	140400	64008195	2925	2925	2925	2925	0
317	20240327	140300	64008195	2925	2930	2930	2925	359
318	20240327	140200	62956330	2935	2935	2935	2935	0
319	20240327	140100	62956330	2935	2935	2935	2935	0
320	20240327	140000	62956330	2935	2935	2935	2935	0
321	20240327	135900	62956330	2935	2935	2935	2935	1
322	20240327	135800	62953395	2935	2935	2935	2935	0
323	20240327	135700	62953395	2935	2935	2935	2935	0
324	20240327	135600	62953395	2935	2935	2935	2935	0
325	20240327	135500	62953395	2935	2935	2935	2935	0
326	20240327	135400	62953395	2935	2935	2935	2935	0
327	20240327	135300	62953395	2935	2935	2935	2935	58
328	20240327	135200	62783165	2935	2935	2935	2935	200
329	20240327	135100	62196165	2940	2940	2940	2940	1
330	20240327	135000	62193225	2940	2940	2940	2940	1
331	20240327	134900	62190285	2940	2940	2940	2940	0
332	20240327	134800	62190285	2940	2940	2940	2940	0
333	20240327	134700	62190285	2940	2940	2940	2940	0
334	20240327	134600	62190285	2940	2940	2940	2940	0
335	20240327	134500	62190285	2940	2940	2940	2940	1
336	20240327	134400	62187345	2940	2940	2940	2940	0
337	20240327	134300	62187345	2940	2940	2940	2940	0
338	20240327	134200	62187345	2940	2940	2940	2940	0
339	20240327	134100	62187345	2940	2940	2940	2940	0
340	20240327	134000	62187345	2940	2940	2940	2940	1
341	20240327	133900	62184405	2940	2940	2940	2940	0
342	20240327	133800	62184405	2940	2940	2940	2940	0
343	20240327	133700	62184405	2940	2940	2940	2940	0
344	20240327	133600	62184405	2940	2940	2940	2940	0
345	20240327	133500	62184405	2940	2940	2940	2940	0
346	20240327	133400	62184405	2940	2940	2940	2940	1
347	20240327	133300	62181465	2940	2940	2940	2940	0
348	20240327	133200	62181465	2940	2940	2940	2940	0
349	20240327	133100	62181465	2940	2940	2940	2940	0
350	20240327	133000	62181465	2940	2940	2940	2940	0
351	20240327	132900	62181465	2940	2940	2940	2940	0
352	20240327	132800	62181465	2940	2940	2940	2940	0
353	20240327	132700	62181465	2940	2940	2940	2940	2
354	20240327	132600	62175585	2940	2940	2940	2940	0
355	20240327	132500	62175585	2940	2940	2940	2940	0
356	20240327	132400	62175585	2940	2940	2940	2940	0
357	20240327	132300	62175585	2940	2940	2940	2940	1
358	20240327	132200	62172645	2940	2940	2940	2940	5
359	20240327	132100	62157945	2940	2940	2940	2940	0
360	20240327	132000	62157945	2940	2940	2940	2940	0
361	20240327	131900	62157945	2940	2940	2940	2940	0
362	20240327	131800	62157945	2940	2940	2940	2940	0
363	20240327	131700	62157945	2940	2940	2940	2940	0
364	20240327	131600	62157945	2940	2940	2940	2940	0
365	20240327	131500	62157945	2940	2940	2940	2940	0
366	20240327	131400	62157945	2940	2940	2940	2940	0
367	20240327	131300	62157945	2940	2940	2940	2940	0
368	20240327	131200	62157945	2940	2940	2940	2940	0
369	20240327	131100	62157945	2940	2940	2940	2940	0
370	20240327	131000	62157945	2940	2940	2940	2940	0
371	20240327	130900	62157945	2940	2940	2940	2940	0
372	20240327	130800	62157945	2940	2940	2940	2940	0
373	20240327	130700	62157945	2940	2940	2940	2940	0
374	20240327	130600	62157945	2940	2940	2940	2940	0
375	20240327	130500	62157945	2940	2940	2940	2940	0
376	20240327	130400	62157945	2940	2940	2940	2940	0
377	20240327	130300	62157945	2940	2940	2940	2940	35
378	20240327	130200	62055045	2935	2935	2935	2935	0
379	20240327	130100	62055045	2935	2925	2935	2925	4
380	20240327	130000	62043330	2925	2925	2925	2925	0
381	20240327	125900	62043330	2925	2925	2925	2925	235
382	20240327	125800	61355955	2920	2920	2920	2920	0
383	20240327	125700	61355955	2920	2920	2920	2920	0
384	20240327	125600	61355955	2920	2920	2920	2920	0
385	20240327	125500	61355955	2920	2920	2920	2920	0
386	20240327	125400	61355955	2920	2925	2925	2920	1500
387	20240327	125300	56973540	2925	2925	2925	2925	0
388	20240327	125200	56973540	2925	2925	2925	2925	0
389	20240327	125100	56973540	2925	2925	2925	2925	1
390	20240327	125000	56970615	2930	2930	2930	2930	0
391	20240327	124900	56970615	2930	2930	2930	2930	100
392	20240327	124800	56677615	2925	2925	2925	2925	0
393	20240327	124700	56677615	2925	2925	2925	2925	0
394	20240327	124600	56677615	2925	2925	2925	2925	0
395	20240327	124500	56677615	2925	2925	2925	2925	0
396	20240327	124400	56677615	2925	2925	2925	2925	0
397	20240327	124300	56677615	2925	2925	2925	2925	0
398	20240327	124200	56677615	2925	2925	2925	2925	0
399	20240327	124100	56677615	2925	2925	2925	2925	0
400	20240327	124000	56677615	2925	2925	2925	2925	0
401	20240327	123900	56677615	2925	2925	2925	2925	0
402	20240327	123800	56677615	2925	2925	2925	2925	2
403	20240327	123700	56671765	2925	2925	2925	2925	0
404	20240327	123600	56671765	2925	2925	2925	2925	0
405	20240327	123500	56671765	2925	2925	2925	2925	0
406	20240327	123400	56671765	2925	2925	2925	2925	0
407	20240327	123300	56671765	2925	2925	2925	2925	0
408	20240327	123200	56671765	2925	2925	2925	2925	0
409	20240327	123100	56671765	2925	2925	2925	2925	0
410	20240327	123000	56671765	2925	2925	2925	2925	46
411	20240327	122900	56537215	2940	2940	2940	2940	0
412	20240327	122800	56537215	2940	2940	2940	2940	0
413	20240327	122700	56537215	2940	2940	2940	2940	0
414	20240327	122600	56537215	2940	2940	2940	2940	0
415	20240327	122500	56537215	2940	2940	2940	2940	0
416	20240327	122400	56537215	2940	2940	2940	2940	0
417	20240327	122300	56537215	2940	2940	2940	2940	0
418	20240327	122200	56537215	2940	2940	2940	2940	3
419	20240327	122100	56528395	2940	2940	2940	2940	1
420	20240327	122000	56525455	2925	2925	2925	2925	0
421	20240327	121900	56525455	2925	2925	2925	2925	0
422	20240327	121800	56525455	2925	2925	2925	2925	0
423	20240327	121700	56525455	2925	2925	2925	2925	0
424	20240327	121600	56525455	2925	2925	2925	2925	1
425	20240327	121500	56522530	2940	2940	2940	2940	1
426	20240327	121400	56519590	2925	2925	2925	2925	0
427	20240327	121300	56519590	2925	2925	2925	2925	244
428	20240327	121200	55805890	2925	2925	2925	2925	0
429	20240327	121100	55805890	2925	2925	2925	2925	0
430	20240327	121000	55805890	2925	2925	2925	2925	0
431	20240327	120900	55805890	2925	2925	2925	2925	0
432	20240327	120800	55805890	2925	2925	2925	2925	0
433	20240327	120700	55805890	2925	2925	2925	2925	0
434	20240327	120600	55805890	2925	2925	2925	2925	0
435	20240327	120500	55805890	2925	2925	2925	2925	0
436	20240327	120400	55805890	2925	2925	2925	2925	0
437	20240327	120300	55805890	2925	2925	2925	2925	0
438	20240327	120200	55805890	2925	2925	2925	2925	378
439	20240327	120100	54700240	2925	2925	2925	2925	0
440	20240327	120000	54700240	2925	2925	2925	2925	31
441	20240327	115900	54609565	2920	2920	2920	2920	0
442	20240327	115800	54609565	2920	2920	2920	2920	0
443	20240327	115700	54609565	2920	2920	2920	2920	0
444	20240327	115600	54609565	2920	2920	2920	2920	0
445	20240327	115500	54609565	2920	2920	2920	2920	0
446	20240327	115400	54609565	2920	2920	2920	2920	0
447	20240327	115300	54609565	2920	2920	2920	2920	0
448	20240327	115200	54609565	2920	2925	2925	2920	693
449	20240327	115100	52585830	2945	2920	2945	2920	339
450	20240327	115000	51595875	2920	2925	2925	2920	500
451	20240327	114900	50134725	2920	2920	2920	2920	0
452	20240327	114800	50134725	2920	2920	2920	2920	0
453	20240327	114700	50134725	2920	2930	2930	2920	928
454	20240327	114600	47420020	2940	2940	2940	2940	1847
455	20240327	114500	41989840	2935	2925	2935	2925	509
456	20240327	114400	40498865	2920	2920	2920	2920	0
457	20240327	114300	40498865	2920	2920	2920	2920	209
458	20240327	114200	39888585	2925	2925	2925	2925	0
459	20240327	114100	39888585	2925	2925	2925	2925	0
460	20240327	114000	39888585	2925	2925	2925	2925	0
461	20240327	113900	39888585	2925	2925	2925	2925	0
462	20240327	113800	39888585	2925	2925	2925	2925	0
463	20240327	113700	39888585	2925	2925	2925	2925	1
464	20240327	113600	39885660	2905	2905	2905	2905	0
465	20240327	113500	39885660	2905	2905	2905	2905	0
466	20240327	113400	39885660	2905	2905	2905	2905	0
467	20240327	113300	39885660	2905	2905	2905	2905	0
468	20240327	113200	39885660	2905	2905	2905	2905	0
469	20240327	113100	39885660	2905	2905	2905	2905	0
470	20240327	113000	39885660	2905	2905	2905	2905	0
471	20240327	112900	39885660	2905	2905	2905	2905	0
472	20240327	112800	39885660	2905	2905	2905	2905	0
473	20240327	112700	39885660	2905	2905	2905	2905	0
474	20240327	112600	39885660	2905	2905	2905	2905	0
475	20240327	112500	39885660	2905	2905	2905	2905	0
476	20240327	112400	39885660	2905	2905	2905	2905	0
477	20240327	112300	39885660	2905	2905	2905	2905	0
478	20240327	112200	39885660	2905	2905	2905	2905	0
479	20240327	112100	39885660	2905	2905	2905	2905	0
480	20240327	112000	39885660	2905	2905	2905	2905	0
481	20240327	111900	39885660	2905	2905	2905	2905	0
482	20240327	111800	39885660	2905	2905	2905	2905	0
483	20240327	111700	39885660	2905	2905	2905	2905	1
484	20240327	111600	39882755	2905	2905	2905	2905	0
485	20240327	111500	39882755	2905	2905	2905	2905	0
486	20240327	111400	39882755	2905	2905	2905	2905	0
487	20240327	111300	39882755	2905	2905	2905	2905	4
488	20240327	111200	39871135	2905	2905	2905	2905	0
489	20240327	111100	39871135	2905	2905	2905	2905	0
490	20240327	111000	39871135	2905	2905	2905	2905	0
491	20240327	110900	39871135	2905	2905	2905	2905	0
492	20240327	110800	39871135	2905	2905	2905	2905	809
493	20240327	110700	37520990	2910	2915	2915	2910	831
494	20240327	110600	35101300	2920	2925	2925	2920	516
495	20240327	110500	33592780	2925	2925	2925	2925	0
496	20240327	110400	33592780	2925	2925	2925	2925	0
497	20240327	110300	33592780	2925	2925	2925	2925	0
498	20240327	110200	33592780	2925	2925	2925	2925	1000
499	20240327	110100	30667780	2925	2925	2925	2925	0
500	20240327	110000	30667780	2925	2925	2925	2925	0
501	20240327	105900	30667780	2925	2925	2925	2925	0
502	20240327	105800	30667780	2925	2925	2925	2925	62
503	20240327	105700	30486430	2925	2925	2925	2925	39
504	20240327	105600	30372355	2930	2930	2930	2930	0
505	20240327	105500	30372355	2930	2930	2930	2930	0
506	20240327	105400	30372355	2930	2930	2930	2930	0
507	20240327	105300	30372355	2930	2930	2930	2930	0
508	20240327	105200	30372355	2930	2930	2930	2930	0
509	20240327	105100	30372355	2930	2930	2930	2930	0
510	20240327	105000	30372355	2930	2935	2935	2930	279
511	20240327	104900	29553680	2935	2935	2935	2935	0
512	20240327	104800	29553680	2935	2935	2935	2935	0
513	20240327	104700	29553680	2935	2935	2935	2935	59
514	20240327	104600	29380515	2940	2940	2940	2940	0
515	20240327	104500	29380515	2940	2940	2940	2940	0
516	20240327	104400	29380515	2940	2940	2940	2940	0
517	20240327	104300	29380515	2940	2940	2940	2940	0
518	20240327	104200	29380515	2940	2940	2940	2940	10
519	20240327	104100	29351115	2940	2940	2940	2940	0
520	20240327	104000	29351115	2940	2940	2940	2940	0
521	20240327	103900	29351115	2940	2940	2940	2940	1
522	20240327	103800	29348175	2940	2940	2940	2940	3
523	20240327	103700	29339355	2940	2940	2940	2940	1
524	20240327	103600	29336415	2940	2940	2940	2940	0
525	20240327	103500	29336415	2940	2940	2940	2940	0
526	20240327	103400	29336415	2940	2940	2940	2940	0
527	20240327	103300	29336415	2940	2940	2940	2940	0
528	20240327	103200	29336415	2940	2940	2940	2940	0
529	20240327	103100	29336415	2940	2940	2940	2940	0
530	20240327	103000	29336415	2940	2940	2940	2940	0
531	20240327	102900	29336415	2940	2940	2940	2940	0
532	20240327	102800	29336415	2940	2940	2940	2940	0
533	20240327	102700	29336415	2940	2940	2940	2940	0
534	20240327	102600	29336415	2940	2940	2940	2940	2
535	20240327	102500	29330535	2940	2940	2940	2940	0
536	20240327	102400	29330535	2940	2940	2940	2940	0
537	20240327	102300	29330535	2940	2940	2940	2940	0
538	20240327	102200	29330535	2940	2940	2940	2940	0
539	20240327	102100	29330535	2940	2940	2940	2940	0
540	20240327	102000	29330535	2940	2940	2940	2940	0
541	20240327	101900	29330535	2940	2940	2940	2940	0
542	20240327	101800	29330535	2940	2940	2940	2940	0
543	20240327	101700	29330535	2940	2940	2940	2940	0
544	20240327	101600	29330535	2940	2940	2940	2940	0
545	20240327	101500	29330535	2940	2940	2940	2940	0
546	20240327	101400	29330535	2940	2940	2940	2940	0
547	20240327	101300	29330535	2940	2940	2940	2940	72
548	20240327	101200	29118855	2940	2940	2940	2940	0
549	20240327	101100	29118855	2940	2940	2940	2940	369
550	20240327	101000	28033995	2940	2940	2940	2940	0
551	20240327	100900	28033995	2940	2940	2940	2940	0
552	20240327	100800	28033995	2940	2940	2940	2940	0
553	20240327	100700	28033995	2940	2940	2940	2940	1
554	20240327	100600	28031055	2930	2930	2930	2930	0
555	20240327	100500	28031055	2930	2930	2930	2930	0
556	20240327	100400	28031055	2930	2930	2930	2930	0
557	20240327	100300	28031055	2930	2930	2930	2930	0
558	20240327	100200	28031055	2930	2930	2930	2930	1
559	20240327	100100	28028125	2930	2940	2940	2930	10
560	20240327	100000	27998790	2930	2930	2930	2930	54
561	20240327	095900	27840570	2940	2940	2940	2940	1
562	20240327	095800	27837630	2925	2925	2925	2925	0
563	20240327	095700	27837630	2925	2925	2925	2925	196
564	20240327	095600	27264330	2930	2925	2930	2925	1044
565	20240327	095500	24210455	2925	2925	2925	2925	0
566	20240327	095400	24210455	2925	2925	2925	2925	0
567	20240327	095300	24210455	2925	2925	2925	2925	180
568	20240327	095200	23683955	2925	2915	2925	2915	271
569	20240327	095100	22891980	2915	2915	2915	2915	50
570	20240327	095000	22746230	2925	2925	2925	2925	0
571	20240327	094900	22746230	2925	2925	2925	2925	4
572	20240327	094800	22734530	2925	2925	2925	2925	0
573	20240327	094700	22734530	2925	2925	2925	2925	1585
574	20240327	094600	18098405	2925	2925	2925	2925	0
575	20240327	094500	18098405	2925	2925	2925	2925	1
576	20240327	094400	18095480	2925	2920	2925	2915	75
577	20240327	094300	17876825	2920	2920	2920	2920	0
578	20240327	094200	17876825	2920	2920	2920	2920	0
579	20240327	094100	17876825	2920	2920	2920	2920	0
580	20240327	094000	17876825	2920	2920	2920	2920	0
581	20240327	093900	17876825	2920	2920	2920	2920	215
582	20240327	093800	17249025	2920	2920	2920	2920	16
583	20240327	093700	17202305	2920	2920	2920	2920	0
584	20240327	093600	17202305	2920	2920	2920	2920	0
585	20240327	093500	17202305	2920	2920	2920	2920	0
586	20240327	093400	17202305	2920	2920	2920	2920	0
587	20240327	093300	17202305	2920	2920	2920	2920	0
588	20240327	093200	17202305	2920	2920	2920	2920	0
589	20240327	093100	17202305	2920	2920	2920	2920	10
590	20240327	093000	17173105	2920	2920	2920	2920	0
591	20240327	092900	17173105	2920	2920	2920	2920	0
592	20240327	092800	17173105	2920	2920	2920	2920	4
593	20240327	092700	17161425	2920	2920	2920	2920	3
594	20240327	092600	17152665	2920	2925	2925	2920	5
595	20240327	092500	17138045	2915	2915	2915	2915	742
596	20240327	092400	14975115	2910	2910	2910	2910	0
597	20240327	092300	14975115	2910	2910	2910	2910	0
598	20240327	092200	14975115	2910	2915	2915	2910	17
599	20240327	092100	14925610	2910	2910	2910	2910	100
600	20240327	092000	14634610	2915	2915	2915	2915	1
601	20240327	091900	14631695	2915	2915	2915	2915	0
602	20240327	091800	14631695	2915	2915	2915	2915	0
603	20240327	091700	14631695	2915	2915	2915	2915	0
604	20240327	091600	14631695	2915	2915	2915	2915	0
605	20240327	091500	14631695	2915	2915	2915	2915	0
606	20240327	091400	14631695	2915	2920	2920	2915	4
607	20240327	091300	14620030	2920	2920	2920	2920	100
608	20240327	091200	14328030	2920	2920	2920	2920	300
609	20240327	091100	13452030	2920	2920	2920	2920	1
610	20240327	091000	13449110	2895	2895	2895	2895	951
611	20240327	090900	10695965	2890	2890	2890	2890	41
612	20240327	090800	10577475	2890	2895	2895	2890	899
613	20240327	090700	7978285	2920	2920	2920	2920	6
614	20240327	090600	7960765	2925	2925	2925	2925	0
615	20240327	090500	7960765	2925	2925	2925	2925	0
616	20240327	090400	7960765	2925	2925	2925	2925	1
617	20240327	090300	7957840	2895	2895	2895	2895	0
618	20240327	090200	7957840	2895	2920	2920	2880	2206
619	20240327	090100	1565430	2955	2930	2960	2930	506
620	20240327	090000	75920	2920	2920	2920	2920	26