KissMeData/169330/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	200000	18764070	2940	2940	2940	2940	321
3	20240327	195900	18764070	2940	2940	2940	2940	0
4	20240327	195800	18764070	2940	2940	2940	2940	0
5	20240327	195700	18764070	2940	2940	2940	2940	0
6	20240327	195600	18764070	2940	2940	2940	2940	0
7	20240327	195500	18764070	2940	2940	2940	2940	0
8	20240327	195400	18764070	2940	2940	2940	2940	0
9	20240327	195300	18764070	2940	2940	2940	2940	0
10	20240327	195200	18764070	2940	2940	2940	2940	0
11	20240327	195100	18764070	2940	2940	2940	2940	0
12	20240327	195000	18764070	2940	2940	2940	2940	0
13	20240327	194900	18764070	2940	2940	2940	2940	0
14	20240327	194800	18764070	2940	2940	2940	2940	0
15	20240327	194700	18764070	2940	2940	2940	2940	0
16	20240327	194600	18764070	2940	2940	2940	2940	0
17	20240327	194500	18764070	2940	2940	2940	2940	0
18	20240327	194400	18764070	2940	2940	2940	2940	0
19	20240327	194300	18764070	2940	2940	2940	2940	0
20	20240327	194200	18764070	2940	2940	2940	2940	0
21	20240327	194100	18764070	2940	2940	2940	2940	0
22	20240327	194000	18764070	2940	2940	2940	2940	0
23	20240327	193900	18764070	2940	2940	2940	2940	0
24	20240327	193800	18764070	2940	2940	2940	2940	0
25	20240327	193700	18764070	2940	2940	2940	2940	0
26	20240327	193600	18764070	2940	2940	2940	2940	0
27	20240327	193500	18764070	2940	2940	2940	2940	0
28	20240327	193400	18764070	2940	2940	2940	2940	0
29	20240327	193300	18764070	2940	2940	2940	2940	0
30	20240327	193200	18764070	2940	2940	2940	2940	0
31	20240327	193100	18764070	2940	2940	2940	2940	0
32	20240327	193000	18764070	2940	2940	2940	2940	321
33	20240327	192900	18764070	2940	2940	2940	2940	0
34	20240327	192800	18764070	2940	2940	2940	2940	0
35	20240327	192700	18764070	2940	2940	2940	2940	0
36	20240327	192600	18764070	2940	2940	2940	2940	0
37	20240327	192500	18764070	2940	2940	2940	2940	0
38	20240327	192400	18764070	2940	2940	2940	2940	0
39	20240327	192300	18764070	2940	2940	2940	2940	0
40	20240327	192200	18764070	2940	2940	2940	2940	0
41	20240327	192100	18764070	2940	2940	2940	2940	0
42	20240327	192000	18764070	2940	2940	2940	2940	0
43	20240327	191900	18764070	2940	2940	2940	2940	0
44	20240327	191800	18764070	2940	2940	2940	2940	0
45	20240327	191700	18764070	2940	2940	2940	2940	0
46	20240327	191600	18764070	2940	2940	2940	2940	0
47	20240327	191500	18764070	2940	2940	2940	2940	0
48	20240327	191400	18764070	2940	2940	2940	2940	0
49	20240327	191300	18764070	2940	2940	2940	2940	0
50	20240327	191200	18764070	2940	2940	2940	2940	0
51	20240327	191100	18764070	2940	2940	2940	2940	0
52	20240327	191000	18764070	2940	2940	2940	2940	0
53	20240327	190900	18764070	2940	2940	2940	2940	0
54	20240327	190800	18764070	2940	2940	2940	2940	0
55	20240327	190700	18764070	2940	2940	2940	2940	0
56	20240327	190600	18764070	2940	2940	2940	2940	0
57	20240327	190500	18764070	2940	2940	2940	2940	0
58	20240327	190400	18764070	2940	2940	2940	2940	0
59	20240327	190300	18764070	2940	2940	2940	2940	0
60	20240327	190200	18764070	2940	2940	2940	2940	0
61	20240327	190100	18764070	2940	2940	2940	2940	0
62	20240327	190000	18764070	2940	2940	2940	2940	321
63	20240327	185900	18764070	2940	2940	2940	2940	0
64	20240327	185800	18764070	2940	2940	2940	2940	0
65	20240327	185700	18764070	2940	2940	2940	2940	0
66	20240327	185600	18764070	2940	2940	2940	2940	0
67	20240327	185500	18764070	2940	2940	2940	2940	0
68	20240327	185400	18764070	2940	2940	2940	2940	0
69	20240327	185300	18764070	2940	2940	2940	2940	0
70	20240327	185200	18764070	2940	2940	2940	2940	0
71	20240327	185100	18764070	2940	2940	2940	2940	0
72	20240327	185000	18764070	2940	2940	2940	2940	0
73	20240327	184900	18764070	2940	2940	2940	2940	0
74	20240327	184800	18764070	2940	2940	2940	2940	0
75	20240327	184700	18764070	2940	2940	2940	2940	0
76	20240327	184600	18764070	2940	2940	2940	2940	0
77	20240327	184500	18764070	2940	2940	2940	2940	0
78	20240327	184400	18764070	2940	2940	2940	2940	0
79	20240327	184300	18764070	2940	2940	2940	2940	0
80	20240327	184200	18764070	2940	2940	2940	2940	0
81	20240327	184100	18764070	2940	2940	2940	2940	0
82	20240327	184000	18764070	2940	2940	2940	2940	0
83	20240327	183900	18764070	2940	2940	2940	2940	0
84	20240327	183800	18764070	2940	2940	2940	2940	0
85	20240327	183700	18764070	2940	2940	2940	2940	0
86	20240327	183600	18764070	2940	2940	2940	2940	0
87	20240327	183500	18764070	2940	2940	2940	2940	0
88	20240327	183400	18764070	2940	2940	2940	2940	0
89	20240327	183300	18764070	2940	2940	2940	2940	0
90	20240327	183200	18764070	2940	2940	2940	2940	0
91	20240327	183100	18764070	2940	2940	2940	2940	0
92	20240327	183000	18764070	2940	2940	2940	2940	321
93	20240327	182900	18764070	2940	2940	2940	2940	0
94	20240327	182800	18764070	2940	2940	2940	2940	0
95	20240327	182700	18764070	2940	2940	2940	2940	0
96	20240327	182600	18764070	2940	2940	2940	2940	0
97	20240327	182500	18764070	2940	2940	2940	2940	0
98	20240327	182400	18764070	2940	2940	2940	2940	0
99	20240327	182300	18764070	2940	2940	2940	2940	0
100	20240327	182200	18764070	2940	2940	2940	2940	0
101	20240327	182100	18764070	2940	2940	2940	2940	0
102	20240327	182000	18764070	2940	2940	2940	2940	0
103	20240327	181900	18764070	2940	2940	2940	2940	0
104	20240327	181800	18764070	2940	2940	2940	2940	0
105	20240327	181700	18764070	2940	2940	2940	2940	0
106	20240327	181600	18764070	2940	2940	2940	2940	0
107	20240327	181500	18764070	2940	2940	2940	2940	0
108	20240327	181400	18764070	2940	2940	2940	2940	0
109	20240327	181300	18764070	2940	2940	2940	2940	0
110	20240327	181200	18764070	2940	2940	2940	2940	0
111	20240327	181100	18764070	2940	2940	2940	2940	0
112	20240327	181000	18764070	2940	2940	2940	2940	0
113	20240327	180900	18764070	2940	2940	2940	2940	0
114	20240327	180800	18764070	2940	2940	2940	2940	0
115	20240327	180700	18764070	2940	2940	2940	2940	0
116	20240327	180600	18764070	2940	2940	2940	2940	0
117	20240327	180500	18764070	2940	2940	2940	2940	0
118	20240327	180400	18764070	2940	2940	2940	2940	0
119	20240327	180300	18764070	2940	2940	2940	2940	0
120	20240327	180200	18764070	2940	2940	2940	2940	0
121	20240327	180100	18764070	2940	2940	2940	2940	0
122	20240327	180000	18764070	2940	2940	2940	2940	321
123	20240327	175900	18764070	2940	2940	2940	2940	0
124	20240327	175800	18764070	2940	2940	2940	2940	0
125	20240327	175700	18764070	2940	2940	2940	2940	0
126	20240327	175600	18764070	2940	2940	2940	2940	0
127	20240327	175500	18764070	2940	2940	2940	2940	0
128	20240327	175400	18764070	2940	2940	2940	2940	0
129	20240327	175300	18764070	2940	2940	2940	2940	0
130	20240327	175200	18764070	2940	2940	2940	2940	0
131	20240327	175100	18764070	2940	2940	2940	2940	0
132	20240327	175000	18764070	2940	2940	2940	2940	0
133	20240327	174900	18764070	2940	2940	2940	2940	0
134	20240327	174800	18764070	2940	2940	2940	2940	0
135	20240327	174700	18764070	2940	2940	2940	2940	0
136	20240327	174600	18764070	2940	2940	2940	2940	0
137	20240327	174500	18764070	2940	2940	2940	2940	0
138	20240327	174400	18764070	2940	2940	2940	2940	0
139	20240327	174300	18764070	2940	2940	2940	2940	0
140	20240327	174200	18764070	2940	2940	2940	2940	0
141	20240327	174100	18764070	2940	2940	2940	2940	0
142	20240327	174000	18764070	2940	2940	2940	2940	0
143	20240327	173900	18764070	2940	2940	2940	2940	0
144	20240327	173800	18764070	2940	2940	2940	2940	0
145	20240327	173700	18764070	2940	2940	2940	2940	0
146	20240327	173600	18764070	2940	2940	2940	2940	0
147	20240327	173500	18764070	2940	2940	2940	2940	0
148	20240327	173400	18764070	2940	2940	2940	2940	0
149	20240327	173300	18764070	2940	2940	2940	2940	0
150	20240327	173200	18764070	2940	2940	2940	2940	0
151	20240327	173100	18764070	2940	2940	2940	2940	0
152	20240327	173000	18764070	2940	2940	2940	2940	321
153	20240327	172900	18764070	2940	2940	2940	2940	0
154	20240327	172800	18764070	2940	2940	2940	2940	0
155	20240327	172700	18764070	2940	2940	2940	2940	0
156	20240327	172600	18764070	2940	2940	2940	2940	0
157	20240327	172500	18764070	2940	2940	2940	2940	0
158	20240327	172400	18764070	2940	2940	2940	2940	0
159	20240327	172300	18764070	2940	2940	2940	2940	0
160	20240327	172200	18764070	2940	2940	2940	2940	0
161	20240327	172100	18764070	2940	2940	2940	2940	0
162	20240327	172000	18764070	2940	2940	2940	2940	0
163	20240327	171900	18764070	2940	2940	2940	2940	0
164	20240327	171800	18764070	2940	2940	2940	2940	0
165	20240327	171700	18764070	2940	2940	2940	2940	0
166	20240327	171600	18764070	2940	2940	2940	2940	0
167	20240327	171500	18764070	2940	2940	2940	2940	0
168	20240327	171400	18764070	2940	2940	2940	2940	0
169	20240327	171300	18764070	2940	2940	2940	2940	0
170	20240327	171200	18764070	2940	2940	2940	2940	0
171	20240327	171100	18764070	2940	2940	2940	2940	0
172	20240327	171000	18764070	2940	2940	2940	2940	0
173	20240327	170900	18764070	2940	2940	2940	2940	0
174	20240327	170800	18764070	2940	2940	2940	2940	0
175	20240327	170700	18764070	2940	2940	2940	2940	0
176	20240327	170600	18764070	2940	2940	2940	2940	0
177	20240327	170500	18764070	2940	2940	2940	2940	0
178	20240327	170400	18764070	2940	2940	2940	2940	0
179	20240327	170300	18764070	2940	2940	2940	2940	0
180	20240327	170200	18764070	2940	2940	2940	2940	0
181	20240327	170100	18764070	2940	2940	2940	2940	0
182	20240327	170000	18764070	2940	2940	2940	2940	321
183	20240327	165900	18764070	2940	2940	2940	2940	0
184	20240327	165800	18764070	2940	2940	2940	2940	0
185	20240327	165700	18764070	2940	2940	2940	2940	0
186	20240327	165600	18764070	2940	2940	2940	2940	0
187	20240327	165500	18764070	2940	2940	2940	2940	0
188	20240327	165400	18764070	2940	2940	2940	2940	0
189	20240327	165300	18764070	2940	2940	2940	2940	0
190	20240327	165200	18764070	2940	2940	2940	2940	0
191	20240327	165100	18764070	2940	2940	2940	2940	0
192	20240327	165000	18764070	2940	2940	2940	2940	0
193	20240327	164900	18764070	2940	2940	2940	2940	0
194	20240327	164800	18764070	2940	2940	2940	2940	0
195	20240327	164700	18764070	2940	2940	2940	2940	0
196	20240327	164600	18764070	2940	2940	2940	2940	0
197	20240327	164500	18764070	2940	2940	2940	2940	0
198	20240327	164400	18764070	2940	2940	2940	2940	0
199	20240327	164300	18764070	2940	2940	2940	2940	0
200	20240327	164200	18764070	2940	2940	2940	2940	0
201	20240327	164100	18764070	2940	2940	2940	2940	0
202	20240327	164000	18764070	2940	2940	2940	2940	0
203	20240327	163900	18764070	2940	2940	2940	2940	0
204	20240327	163800	18764070	2940	2940	2940	2940	0
205	20240327	163700	18764070	2940	2940	2940	2940	0
206	20240327	163600	18764070	2940	2940	2940	2940	0
207	20240327	163500	18764070	2940	2940	2940	2940	0
208	20240327	163400	18764070	2940	2940	2940	2940	0
209	20240327	163300	18764070	2940	2940	2940	2940	0
210	20240327	163200	18764070	2940	2940	2940	2940	0
211	20240327	163100	18764070	2940	2940	2940	2940	0
212	20240327	163000	18764070	2940	2940	2940	2940	321
213	20240327	162900	18764070	2940	2940	2940	2940	0
214	20240327	162800	18764070	2940	2940	2940	2940	0
215	20240327	162700	18764070	2940	2940	2940	2940	0
216	20240327	162600	18764070	2940	2940	2940	2940	0
217	20240327	162500	18764070	2940	2940	2940	2940	0
218	20240327	162400	18764070	2940	2940	2940	2940	0
219	20240327	162300	18764070	2940	2940	2940	2940	0
220	20240327	162200	18764070	2940	2940	2940	2940	0
221	20240327	162100	18764070	2940	2940	2940	2940	0
222	20240327	162000	18764070	2940	2940	2940	2940	0
223	20240327	161900	18764070	2940	2940	2940	2940	0
224	20240327	161800	18764070	2940	2940	2940	2940	0
225	20240327	161700	18764070	2940	2940	2940	2940	0
226	20240327	161600	18764070	2940	2940	2940	2940	0
227	20240327	161500	18764070	2940	2940	2940	2940	0
228	20240327	161400	18764070	2940	2940	2940	2940	0
229	20240327	161300	18764070	2940	2940	2940	2940	0
230	20240327	161200	18764070	2940	2940	2940	2940	0
231	20240327	161100	18764070	2940	2940	2940	2940	0
232	20240327	161000	18764070	2940	2940	2940	2940	0
233	20240327	160900	18764070	2940	2940	2940	2940	0
234	20240327	160800	18764070	2940	2940	2940	2940	0
235	20240327	160700	18764070	2940	2940	2940	2940	0
236	20240327	160600	18764070	2940	2940	2940	2940	0
237	20240327	160500	18764070	2940	2940	2940	2940	0
238	20240327	160400	18764070	2940	2940	2940	2940	0
239	20240327	160300	18764070	2940	2940	2940	2940	0
240	20240327	160200	18764070	2940	2940	2940	2940	0
241	20240327	160100	18764070	2940	2940	2940	2940	0
242	20240327	160000	18764070	2940	2940	2940	2940	321
243	20240327	155900	18764070	2940	2940	2940	2940	0
244	20240327	155800	18764070	2940	2940	2940	2940	0
245	20240327	155700	18764070	2940	2940	2940	2940	0
246	20240327	155600	18764070	2940	2940	2940	2940	0
247	20240327	155500	18764070	2940	2940	2940	2940	0
248	20240327	155400	18764070	2940	2940	2940	2940	0
249	20240327	155300	18764070	2940	2940	2940	2940	0
250	20240327	155200	18764070	2940	2940	2940	2940	0
251	20240327	155100	18764070	2940	2940	2940	2940	0
252	20240327	155000	18764070	2940	2940	2940	2940	0
253	20240327	154900	18764070	2940	2940	2940	2940	0
254	20240327	154800	18764070	2940	2940	2940	2940	0
255	20240327	154700	18764070	2940	2940	2940	2940	0
256	20240327	154600	18764070	2940	2940	2940	2940	0
257	20240327	154500	18764070	2940	2940	2940	2940	0
258	20240327	154400	18764070	2940	2940	2940	2940	0
259	20240327	154300	18764070	2940	2940	2940	2940	0
260	20240327	154200	18764070	2940	2940	2940	2940	0
261	20240327	154100	18764070	2940	2940	2940	2940	0
262	20240327	154000	18764070	2940	2940	2940	2940	0
263	20240327	153900	18764070	2940	2940	2940	2940	0
264	20240327	153800	18764070	2940	2940	2940	2940	0
265	20240327	153700	18764070	2940	2940	2940	2940	0
266	20240327	153600	18764070	2940	2940	2940	2940	0
267	20240327	153500	18764070	2940	2940	2940	2940	0
268	20240327	153400	18764070	2940	2940	2940	2940	0
269	20240327	153300	18764070	2940	2940	2940	2940	0
270	20240327	153200	18764070	2940	2940	2940	2940	0
271	20240327	153100	18764070	2940	2940	2940	2940	0
272	20240327	153000	18764070	2940	2940	2940	2940	642
273	20240327	152900	17820330	2940	2940	2940	2940	0
274	20240327	152800	17820330	2940	2940	2940	2940	0
275	20240327	152700	17820330	2940	2940	2940	2940	0
276	20240327	152600	17820330	2940	2940	2940	2940	0
277	20240327	152500	17820330	2940	2940	2940	2940	0
278	20240327	152400	17820330	2940	2940	2940	2940	0
279	20240327	152300	17820330	2940	2940	2940	2940	0
280	20240327	152200	17820330	2940	2940	2940	2940	0
281	20240327	152100	17820330	2940	2940	2940	2940	0
282	20240327	152000	17820330	2940	2940	2940	2940	0
283	20240327	151900	17820330	2940	2940	2940	2940	0
284	20240327	151800	17820330	2940	2940	2940	2940	0
285	20240327	151700	17820330	2940	2940	2940	2940	0
286	20240327	151600	17820330	2940	2940	2940	2940	0
287	20240327	151500	17820330	2940	2940	2940	2940	0
288	20240327	151400	17820330	2940	2940	2940	2940	0
289	20240327	151300	17820330	2940	2940	2940	2940	0
290	20240327	151200	17820330	2940	2940	2940	2940	0
291	20240327	151100	17820330	2940	2940	2940	2940	0
292	20240327	151000	17820330	2940	2940	2940	2940	0
293	20240327	150900	17820330	2940	2940	2940	2940	0
294	20240327	150800	17820330	2940	2940	2940	2940	0
295	20240327	150700	17820330	2940	2940	2940	2940	0
296	20240327	150600	17820330	2940	2940	2940	2940	0
297	20240327	150500	17820330	2940	2940	2940	2940	0
298	20240327	150400	17820330	2940	2940	2940	2940	0
299	20240327	150300	17820330	2940	2940	2940	2940	0
300	20240327	150200	17820330	2940	2940	2940	2940	0
301	20240327	150100	17820330	2940	2940	2940	2940	0
302	20240327	150000	17820330	2940	2940	2940	2940	0
303	20240327	145900	17820330	2940	2940	2940	2940	0
304	20240327	145800	17820330	2940	2940	2940	2940	0
305	20240327	145700	17820330	2940	2940	2940	2940	0
306	20240327	145600	17820330	2940	2940	2940	2940	0
307	20240327	145500	17820330	2940	2940	2940	2940	0
308	20240327	145400	17820330	2940	2940	2940	2940	0
309	20240327	145300	17820330	2940	2940	2940	2940	0
310	20240327	145200	17820330	2940	2935	2940	2935	50
311	20240327	145100	17673335	2940	2940	2940	2940	0
312	20240327	145000	17673335	2940	2940	2940	2940	0
313	20240327	144900	17673335	2940	2940	2940	2940	0
314	20240327	144800	17673335	2940	2940	2940	2940	0
315	20240327	144700	17673335	2940	2940	2940	2940	0
316	20240327	144600	17673335	2940	2940	2940	2940	0
317	20240327	144500	17673335	2940	2940	2940	2940	0
318	20240327	144400	17673335	2940	2940	2940	2940	0
319	20240327	144300	17673335	2940	2940	2940	2940	0
320	20240327	144200	17673335	2940	2940	2940	2940	0
321	20240327	144100	17673335	2940	2940	2940	2940	0
322	20240327	144000	17673335	2940	2940	2940	2940	0
323	20240327	143900	17673335	2940	2940	2940	2940	0
324	20240327	143800	17673335	2940	2940	2940	2940	0
325	20240327	143700	17673335	2940	2925	2940	2925	73
326	20240327	143600	17459305	2930	2930	2930	2930	5
327	20240327	143500	17444655	2935	2935	2935	2935	0
328	20240327	143400	17444655	2935	2935	2935	2935	64
329	20240327	143300	17256815	2935	2935	2935	2935	0
330	20240327	143200	17256815	2935	2935	2935	2935	0
331	20240327	143100	17256815	2935	2935	2935	2935	0
332	20240327	143000	17256815	2935	2935	2935	2935	86
333	20240327	142900	17004405	2940	2940	2940	2940	0
334	20240327	142800	17004405	2940	2940	2940	2940	0
335	20240327	142700	17004405	2940	2940	2940	2940	0
336	20240327	142600	17004405	2940	2940	2940	2940	0
337	20240327	142500	17004405	2940	2940	2940	2940	0
338	20240327	142400	17004405	2940	2940	2940	2940	0
339	20240327	142300	17004405	2940	2940	2940	2940	0
340	20240327	142200	17004405	2940	2940	2940	2940	0
341	20240327	142100	17004405	2940	2940	2940	2940	0
342	20240327	142000	17004405	2940	2940	2940	2940	0
343	20240327	141900	17004405	2940	2940	2940	2940	0
344	20240327	141800	17004405	2940	2940	2940	2940	0
345	20240327	141700	17004405	2940	2940	2940	2940	3
346	20240327	141600	16995585	2940	2940	2940	2940	0
347	20240327	141500	16995585	2940	2940	2940	2940	0
348	20240327	141400	16995585	2940	2940	2940	2940	0
349	20240327	141300	16995585	2940	2940	2940	2940	0
350	20240327	141200	16995585	2940	2940	2940	2940	0
351	20240327	141100	16995585	2940	2940	2940	2940	0
352	20240327	141000	16995585	2940	2940	2940	2940	57
353	20240327	140900	16828005	2945	2945	2945	2945	0
354	20240327	140800	16828005	2945	2945	2945	2945	0
355	20240327	140700	16828005	2945	2945	2945	2945	0
356	20240327	140600	16828005	2945	2945	2945	2945	0
357	20240327	140500	16828005	2945	2945	2945	2945	0
358	20240327	140400	16828005	2945	2945	2945	2945	0
359	20240327	140300	16828005	2945	2945	2945	2945	0
360	20240327	140200	16828005	2945	2945	2945	2945	0
361	20240327	140100	16828005	2945	2945	2945	2945	0
362	20240327	140000	16828005	2945	2945	2945	2945	0
363	20240327	135900	16828005	2945	2945	2945	2945	0
364	20240327	135800	16828005	2945	2945	2945	2945	0
365	20240327	135700	16828005	2945	2945	2945	2945	0
366	20240327	135600	16828005	2945	2945	2945	2945	0
367	20240327	135500	16828005	2945	2945	2945	2945	3
368	20240327	135400	16819170	2940	2940	2940	2940	0
369	20240327	135300	16819170	2940	2940	2940	2940	0
370	20240327	135200	16819170	2940	2940	2940	2940	0
371	20240327	135100	16819170	2940	2940	2940	2940	10
372	20240327	135000	16789770	2930	2930	2930	2930	0
373	20240327	134900	16789770	2930	2930	2930	2930	0
374	20240327	134800	16789770	2930	2930	2930	2930	0
375	20240327	134700	16789770	2930	2930	2930	2930	0
376	20240327	134600	16789770	2930	2930	2930	2930	0
377	20240327	134500	16789770	2930	2930	2930	2930	0
378	20240327	134400	16789770	2930	2930	2930	2930	0
379	20240327	134300	16789770	2930	2930	2930	2930	0
380	20240327	134200	16789770	2930	2930	2930	2930	0
381	20240327	134100	16789770	2930	2930	2930	2930	0
382	20240327	134000	16789770	2930	2930	2930	2930	0
383	20240327	133900	16789770	2930	2930	2930	2930	0
384	20240327	133800	16789770	2930	2930	2930	2930	0
385	20240327	133700	16789770	2930	2930	2930	2930	0
386	20240327	133600	16789770	2930	2930	2930	2930	0
387	20240327	133500	16789770	2930	2930	2930	2930	0
388	20240327	133400	16789770	2930	2930	2930	2930	0
389	20240327	133300	16789770	2930	2930	2930	2930	0
390	20240327	133200	16789770	2930	2930	2930	2930	0
391	20240327	133100	16789770	2930	2930	2930	2930	0
392	20240327	133000	16789770	2930	2930	2930	2930	0
393	20240327	132900	16789770	2930	2930	2930	2930	0
394	20240327	132800	16789770	2930	2930	2930	2930	0
395	20240327	132700	16789770	2930	2930	2930	2930	0
396	20240327	132600	16789770	2930	2930	2930	2930	0
397	20240327	132500	16789770	2930	2930	2930	2930	0
398	20240327	132400	16789770	2930	2930	2930	2930	0
399	20240327	132300	16789770	2930	2930	2930	2930	0
400	20240327	132200	16789770	2930	2930	2930	2930	0
401	20240327	132100	16789770	2930	2930	2930	2930	0
402	20240327	132000	16789770	2930	2930	2930	2930	0
403	20240327	131900	16789770	2930	2930	2930	2930	0
404	20240327	131800	16789770	2930	2930	2930	2930	0
405	20240327	131700	16789770	2930	2930	2930	2930	0
406	20240327	131600	16789770	2930	2930	2930	2930	0
407	20240327	131500	16789770	2930	2930	2930	2930	0
408	20240327	131400	16789770	2930	2930	2930	2930	0
409	20240327	131300	16789770	2930	2930	2930	2930	0
410	20240327	131200	16789770	2930	2930	2930	2930	6
411	20240327	131100	16772190	2930	2930	2930	2930	0
412	20240327	131000	16772190	2930	2930	2930	2930	0
413	20240327	130900	16772190	2930	2930	2930	2930	0
414	20240327	130800	16772190	2930	2930	2930	2930	0
415	20240327	130700	16772190	2930	2930	2930	2930	0
416	20240327	130600	16772190	2930	2930	2930	2930	0
417	20240327	130500	16772190	2930	2930	2930	2930	0
418	20240327	130400	16772190	2930	2930	2930	2930	0
419	20240327	130300	16772190	2930	2930	2930	2930	0
420	20240327	130200	16772190	2930	2930	2930	2930	0
421	20240327	130100	16772190	2930	2930	2930	2930	0
422	20240327	130000	16772190	2930	2930	2930	2930	0
423	20240327	125900	16772190	2930	2930	2930	2930	0
424	20240327	125800	16772190	2930	2930	2930	2930	0
425	20240327	125700	16772190	2930	2930	2930	2930	0
426	20240327	125600	16772190	2930	2930	2930	2930	0
427	20240327	125500	16772190	2930	2930	2930	2930	0
428	20240327	125400	16772190	2930	2930	2930	2930	0
429	20240327	125300	16772190	2930	2930	2930	2930	0
430	20240327	125200	16772190	2930	2930	2930	2930	0
431	20240327	125100	16772190	2930	2930	2930	2930	0
432	20240327	125000	16772190	2930	2930	2930	2930	0
433	20240327	124900	16772190	2930	2930	2930	2930	0
434	20240327	124800	16772190	2930	2930	2930	2930	0
435	20240327	124700	16772190	2930	2930	2930	2930	0
436	20240327	124600	16772190	2930	2930	2930	2930	0
437	20240327	124500	16772190	2930	2930	2930	2930	0
438	20240327	124400	16772190	2930	2930	2930	2930	0
439	20240327	124300	16772190	2930	2930	2930	2930	0
440	20240327	124200	16772190	2930	2930	2930	2930	0
441	20240327	124100	16772190	2930	2930	2930	2930	0
442	20240327	124000	16772190	2930	2930	2930	2930	0
443	20240327	123900	16772190	2930	2930	2930	2930	0
444	20240327	123800	16772190	2930	2930	2930	2930	0
445	20240327	123700	16772190	2930	2930	2930	2930	0
446	20240327	123600	16772190	2930	2930	2930	2930	0
447	20240327	123500	16772190	2930	2930	2930	2930	0
448	20240327	123400	16772190	2930	2930	2930	2930	0
449	20240327	123300	16772190	2930	2930	2930	2930	0
450	20240327	123200	16772190	2930	2930	2930	2930	0
451	20240327	123100	16772190	2930	2930	2930	2930	0
452	20240327	123000	16772190	2930	2930	2930	2930	0
453	20240327	122900	16772190	2930	2930	2930	2930	0
454	20240327	122800	16772190	2930	2930	2930	2930	0
455	20240327	122700	16772190	2930	2930	2930	2930	0
456	20240327	122600	16772190	2930	2930	2930	2930	0
457	20240327	122500	16772190	2930	2930	2930	2930	0
458	20240327	122400	16772190	2930	2930	2930	2930	0
459	20240327	122300	16772190	2930	2930	2930	2930	0
460	20240327	122200	16772190	2930	2930	2930	2930	0
461	20240327	122100	16772190	2930	2930	2930	2930	0
462	20240327	122000	16772190	2930	2930	2930	2930	0
463	20240327	121900	16772190	2930	2930	2930	2930	0
464	20240327	121800	16772190	2930	2930	2930	2930	0
465	20240327	121700	16772190	2930	2930	2930	2930	0
466	20240327	121600	16772190	2930	2930	2930	2930	0
467	20240327	121500	16772190	2930	2930	2930	2930	0
468	20240327	121400	16772190	2930	2930	2930	2930	0
469	20240327	121300	16772190	2930	2930	2930	2930	0
470	20240327	121200	16772190	2930	2930	2930	2930	0
471	20240327	121100	16772190	2930	2930	2930	2930	0
472	20240327	121000	16772190	2930	2930	2930	2930	0
473	20240327	120900	16772190	2930	2930	2930	2930	0
474	20240327	120800	16772190	2930	2930	2930	2930	0
475	20240327	120700	16772190	2930	2930	2930	2930	0
476	20240327	120600	16772190	2930	2930	2930	2930	0
477	20240327	120500	16772190	2930	2930	2930	2930	0
478	20240327	120400	16772190	2930	2930	2930	2930	0
479	20240327	120300	16772190	2930	2930	2930	2930	0
480	20240327	120200	16772190	2930	2930	2930	2930	0
481	20240327	120100	16772190	2930	2930	2930	2930	0
482	20240327	120000	16772190	2930	2930	2930	2930	0
483	20240327	115900	16772190	2930	2930	2930	2930	0
484	20240327	115800	16772190	2930	2930	2930	2930	0
485	20240327	115700	16772190	2930	2930	2930	2930	0
486	20240327	115600	16772190	2930	2930	2930	2930	0
487	20240327	115500	16772190	2930	2930	2930	2930	0
488	20240327	115400	16772190	2930	2930	2930	2930	0
489	20240327	115300	16772190	2930	2930	2930	2930	0
490	20240327	115200	16772190	2930	2930	2930	2930	0
491	20240327	115100	16772190	2930	2930	2930	2930	8
492	20240327	115000	16748750	2930	2930	2930	2930	0
493	20240327	114900	16748750	2930	2930	2930	2930	0
494	20240327	114800	16748750	2930	2930	2930	2930	300
495	20240327	114700	15869750	2930	2930	2930	2930	0
496	20240327	114600	15869750	2930	2930	2930	2930	0
497	20240327	114500	15869750	2930	2930	2930	2930	0
498	20240327	114400	15869750	2930	2930	2930	2930	0
499	20240327	114300	15869750	2930	2930	2930	2930	0
500	20240327	114200	15869750	2930	2930	2930	2930	0
501	20240327	114100	15869750	2930	2930	2930	2930	0
502	20240327	114000	15869750	2930	2930	2930	2930	0
503	20240327	113900	15869750	2930	2930	2930	2930	0
504	20240327	113800	15869750	2930	2930	2930	2930	0
505	20240327	113700	15869750	2930	2930	2930	2930	0
506	20240327	113600	15869750	2930	2930	2930	2930	0
507	20240327	113500	15869750	2930	2930	2930	2930	0
508	20240327	113400	15869750	2930	2930	2930	2930	0
509	20240327	113300	15869750	2930	2930	2930	2930	1
510	20240327	113200	15866820	2935	2935	2935	2935	0
511	20240327	113100	15866820	2935	2935	2935	2935	0
512	20240327	113000	15866820	2935	2935	2935	2935	0
513	20240327	112900	15866820	2935	2935	2935	2935	0
514	20240327	112800	15866820	2935	2935	2935	2935	0
515	20240327	112700	15866820	2935	2935	2935	2935	0
516	20240327	112600	15866820	2935	2935	2935	2935	0
517	20240327	112500	15866820	2935	2935	2935	2935	0
518	20240327	112400	15866820	2935	2935	2935	2935	399
519	20240327	112300	14695755	2935	2935	2935	2935	546
520	20240327	112200	13093245	2930	2930	2930	2930	0
521	20240327	112100	13093245	2930	2930	2930	2930	0
522	20240327	112000	13093245	2930	2930	2930	2930	300
523	20240327	111900	12214245	2935	2935	2935	2935	0
524	20240327	111800	12214245	2935	2935	2935	2935	0
525	20240327	111700	12214245	2935	2935	2935	2935	0
526	20240327	111600	12214245	2935	2935	2935	2935	0
527	20240327	111500	12214245	2935	2935	2935	2935	0
528	20240327	111400	12214245	2935	2935	2935	2935	0
529	20240327	111300	12214245	2935	2935	2935	2935	0
530	20240327	111200	12214245	2935	2935	2935	2935	0
531	20240327	111100	12214245	2935	2935	2935	2935	0
532	20240327	111000	12214245	2935	2935	2935	2935	0
533	20240327	110900	12214245	2935	2935	2935	2935	0
534	20240327	110800	12214245	2935	2935	2935	2935	0
535	20240327	110700	12214245	2935	2935	2935	2935	0
536	20240327	110600	12214245	2935	2935	2935	2935	0
537	20240327	110500	12214245	2935	2935	2935	2935	341
538	20240327	110400	11213410	2935	2935	2935	2935	0
539	20240327	110300	11213410	2935	2935	2935	2935	0
540	20240327	110200	11213410	2935	2935	2935	2935	0
541	20240327	110100	11213410	2935	2935	2935	2935	39
542	20240327	110000	11098945	2935	2935	2935	2935	0
543	20240327	105900	11098945	2935	2935	2935	2935	0
544	20240327	105800	11098945	2935	2935	2935	2935	0
545	20240327	105700	11098945	2935	2935	2935	2935	0
546	20240327	105600	11098945	2935	2935	2935	2935	5
547	20240327	105500	11084270	2940	2940	2940	2940	0
548	20240327	105400	11084270	2940	2940	2940	2940	0
549	20240327	105300	11084270	2940	2940	2940	2940	0
550	20240327	105200	11084270	2940	2940	2940	2940	0
551	20240327	105100	11084270	2940	2940	2940	2940	0
552	20240327	105000	11084270	2940	2940	2940	2940	0
553	20240327	104900	11084270	2940	2940	2940	2940	0
554	20240327	104800	11084270	2940	2940	2940	2940	0
555	20240327	104700	11084270	2940	2940	2940	2940	0
556	20240327	104600	11084270	2940	2940	2940	2940	0
557	20240327	104500	11084270	2940	2940	2940	2940	0
558	20240327	104400	11084270	2940	2940	2940	2940	0
559	20240327	104300	11084270	2940	2940	2940	2940	0
560	20240327	104200	11084270	2940	2940	2940	2940	0
561	20240327	104100	11084270	2940	2940	2940	2940	0
562	20240327	104000	11084270	2940	2940	2940	2940	0
563	20240327	103900	11084270	2940	2940	2940	2940	0
564	20240327	103800	11084270	2940	2940	2940	2940	0
565	20240327	103700	11084270	2940	2940	2940	2940	0
566	20240327	103600	11084270	2940	2940	2940	2940	0
567	20240327	103500	11084270	2940	2940	2940	2940	0
568	20240327	103400	11084270	2940	2940	2940	2940	0
569	20240327	103300	11084270	2940	2940	2940	2940	523
570	20240327	103200	9546650	2940	2940	2940	2940	0
571	20240327	103100	9546650	2940	2940	2940	2940	0
572	20240327	103000	9546650	2940	2940	2940	2940	0
573	20240327	102900	9546650	2940	2940	2940	2940	0
574	20240327	102800	9546650	2940	2940	2940	2940	0
575	20240327	102700	9546650	2940	2940	2940	2940	0
576	20240327	102600	9546650	2940	2940	2940	2940	0
577	20240327	102500	9546650	2940	2940	2940	2940	0
578	20240327	102400	9546650	2940	2940	2940	2940	0
579	20240327	102300	9546650	2940	2940	2940	2940	0
580	20240327	102200	9546650	2940	2940	2940	2940	0
581	20240327	102100	9546650	2940	2940	2940	2940	0
582	20240327	102000	9546650	2940	2940	2940	2940	0
583	20240327	101900	9546650	2940	2940	2940	2940	0
584	20240327	101800	9546650	2940	2940	2940	2940	0
585	20240327	101700	9546650	2940	2940	2940	2940	0
586	20240327	101600	9546650	2940	2940	2940	2940	0
587	20240327	101500	9546650	2940	2940	2940	2940	0
588	20240327	101400	9546650	2940	2940	2940	2940	0
589	20240327	101300	9546650	2940	2940	2940	2940	0
590	20240327	101200	9546650	2940	2940	2940	2940	0
591	20240327	101100	9546650	2940	2940	2940	2940	0
592	20240327	101000	9546650	2940	2940	2940	2940	0
593	20240327	100900	9546650	2940	2940	2940	2940	0
594	20240327	100800	9546650	2940	2940	2940	2940	0
595	20240327	100700	9546650	2940	2940	2940	2940	0
596	20240327	100600	9546650	2940	2940	2940	2940	0
597	20240327	100500	9546650	2940	2940	2940	2940	0
598	20240327	100400	9546650	2940	2940	2940	2940	0
599	20240327	100300	9546650	2940	2940	2940	2940	0
600	20240327	100200	9546650	2940	2940	2940	2940	0
601	20240327	100100	9546650	2940	2940	2940	2940	0
602	20240327	100000	9546650	2940	2940	2940	2940	0
603	20240327	095900	9546650	2940	2940	2940	2940	0
604	20240327	095800	9546650	2940	2940	2940	2940	2
605	20240327	095700	9540770	2940	2940	2940	2940	100
606	20240327	095600	9246770	2940	2930	2940	2930	3
607	20240327	095500	9237960	2930	2930	2930	2930	0
608	20240327	095400	9237960	2930	2930	2930	2930	0
609	20240327	095300	9237960	2930	2930	2930	2930	2
610	20240327	095200	9232100	2920	2920	2920	2920	0
611	20240327	095100	9232100	2920	2920	2920	2920	0
612	20240327	095000	9232100	2920	2920	2920	2920	0
613	20240327	094900	9232100	2920	2920	2920	2920	0
614	20240327	094800	9232100	2920	2920	2920	2920	0
615	20240327	094700	9232100	2920	2920	2920	2920	0
616	20240327	094600	9232100	2920	2920	2920	2920	0
617	20240327	094500	9232100	2920	2920	2920	2920	0
618	20240327	094400	9232100	2920	2920	2920	2920	0
619	20240327	094300	9232100	2920	2920	2920	2920	20
620	20240327	094200	9173700	2920	2920	2920	2920	0
621	20240327	094100	9173700	2920	2920	2920	2920	0
622	20240327	094000	9173700	2920	2920	2920	2920	0
623	20240327	093900	9173700	2920	2920	2920	2920	0
624	20240327	093800	9173700	2920	2920	2920	2920	0
625	20240327	093700	9173700	2920	2920	2920	2920	0
626	20240327	093600	9173700	2920	2920	2920	2920	50
627	20240327	093500	9027700	2920	2920	2920	2920	50
628	20240327	093400	8881700	2920	2920	2920	2920	51
629	20240327	093300	8732780	2940	2940	2940	2940	0
630	20240327	093200	8732780	2940	2940	2940	2940	0
631	20240327	093100	8732780	2940	2940	2940	2940	0
632	20240327	093000	8732780	2940	2940	2940	2940	0
633	20240327	092900	8732780	2940	2925	2940	2925	118
634	20240327	092800	8385890	2920	2920	2920	2920	0
635	20240327	092700	8385890	2920	2920	2920	2920	0
636	20240327	092600	8385890	2920	2920	2920	2920	166
637	20240327	092500	7901170	2920	2920	2920	2920	1000
638	20240327	092400	4981170	2920	2920	2920	2920	0
639	20240327	092300	4981170	2920	2920	2920	2920	0
640	20240327	092200	4981170	2920	2920	2920	2920	534
641	20240327	092100	3421890	2920	2920	2920	2920	0
642	20240327	092000	3421890	2920	2920	2920	2920	500
643	20240327	091900	1961890	2925	2925	2925	2925	0
644	20240327	091800	1961890	2925	2925	2925	2925	0
645	20240327	091700	1961890	2925	2925	2925	2925	10
646	20240327	091600	1932640	2915	2915	2915	2915	0
647	20240327	091500	1932640	2915	2915	2915	2915	500
648	20240327	091400	475140	2915	2915	2915	2915	0
649	20240327	091300	475140	2915	2915	2915	2915	0
650	20240327	091200	475140	2915	2915	2915	2915	0
651	20240327	091100	475140	2915	2915	2915	2915	0
652	20240327	091000	475140	2915	2915	2915	2915	0
653	20240327	090900	475140	2915	2915	2915	2915	0
654	20240327	090800	475140	2915	2915	2915	2915	0
655	20240327	090700	475140	2915	2915	2915	2915	0
656	20240327	090600	475140	2915	2915	2915	2915	0
657	20240327	090500	475140	2915	2915	2915	2915	0
658	20240327	090400	475140	2915	2915	2915	2915	0
659	20240327	090300	475140	2915	2915	2915	2915	0
660	20240327	090200	475140	2915	2915	2915	2915	0
661	20240327	090100	475140	2915	2915	2915	2915	114
662	20240327	090000	142830	2910	2915	2915	2910	49