KissMeData/058860/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	192300	228315175	2975	2975	2975	2975	2961
3	20240327	192200	228315175	2975	2975	2975	2975	0
4	20240327	192100	228315175	2975	2975	2975	2975	0
5	20240327	192000	228315175	2975	2975	2975	2975	0
6	20240327	191900	228315175	2975	2975	2975	2975	0
7	20240327	191800	228315175	2975	2975	2975	2975	0
8	20240327	191700	228315175	2975	2975	2975	2975	0
9	20240327	191600	228315175	2975	2975	2975	2975	0
10	20240327	191500	228315175	2975	2975	2975	2975	0
11	20240327	191400	228315175	2975	2975	2975	2975	0
12	20240327	191300	228315175	2975	2975	2975	2975	0
13	20240327	191200	228315175	2975	2975	2975	2975	0
14	20240327	191100	228315175	2975	2975	2975	2975	0
15	20240327	191000	228315175	2975	2975	2975	2975	0
16	20240327	190900	228315175	2975	2975	2975	2975	0
17	20240327	190800	228315175	2975	2975	2975	2975	0
18	20240327	190700	228315175	2975	2975	2975	2975	0
19	20240327	190600	228315175	2975	2975	2975	2975	0
20	20240327	190500	228315175	2975	2975	2975	2975	0
21	20240327	190400	228315175	2975	2975	2975	2975	0
22	20240327	190300	228315175	2975	2975	2975	2975	0
23	20240327	190200	228315175	2975	2975	2975	2975	0
24	20240327	190100	228315175	2975	2975	2975	2975	0
25	20240327	190000	228315175	2975	2975	2975	2975	0
26	20240327	185900	228315175	2975	2975	2975	2975	0
27	20240327	185800	228315175	2975	2975	2975	2975	0
28	20240327	185700	228315175	2975	2975	2975	2975	0
29	20240327	185600	228315175	2975	2975	2975	2975	0
30	20240327	185500	228315175	2975	2975	2975	2975	0
31	20240327	185400	228315175	2975	2975	2975	2975	0
32	20240327	185300	228315175	2975	2975	2975	2975	2961
33	20240327	185200	228315175	2975	2975	2975	2975	0
34	20240327	185100	228315175	2975	2975	2975	2975	0
35	20240327	185000	228315175	2975	2975	2975	2975	0
36	20240327	184900	228315175	2975	2975	2975	2975	0
37	20240327	184800	228315175	2975	2975	2975	2975	0
38	20240327	184700	228315175	2975	2975	2975	2975	0
39	20240327	184600	228315175	2975	2975	2975	2975	0
40	20240327	184500	228315175	2975	2975	2975	2975	0
41	20240327	184400	228315175	2975	2975	2975	2975	0
42	20240327	184300	228315175	2975	2975	2975	2975	0
43	20240327	184200	228315175	2975	2975	2975	2975	0
44	20240327	184100	228315175	2975	2975	2975	2975	0
45	20240327	184000	228315175	2975	2975	2975	2975	0
46	20240327	183900	228315175	2975	2975	2975	2975	0
47	20240327	183800	228315175	2975	2975	2975	2975	0
48	20240327	183700	228315175	2975	2975	2975	2975	0
49	20240327	183600	228315175	2975	2975	2975	2975	0
50	20240327	183500	228315175	2975	2975	2975	2975	0
51	20240327	183400	228315175	2975	2975	2975	2975	0
52	20240327	183300	228315175	2975	2975	2975	2975	0
53	20240327	183200	228315175	2975	2975	2975	2975	0
54	20240327	183100	228315175	2975	2975	2975	2975	0
55	20240327	183000	228315175	2975	2975	2975	2975	0
56	20240327	182900	228315175	2975	2975	2975	2975	0
57	20240327	182800	228315175	2975	2975	2975	2975	0
58	20240327	182700	228315175	2975	2975	2975	2975	0
59	20240327	182600	228315175	2975	2975	2975	2975	0
60	20240327	182500	228315175	2975	2975	2975	2975	0
61	20240327	182400	228315175	2975	2975	2975	2975	0
62	20240327	182300	228315175	2975	2975	2975	2975	2961
63	20240327	182200	228315175	2975	2975	2975	2975	0
64	20240327	182100	228315175	2975	2975	2975	2975	0
65	20240327	182000	228315175	2975	2975	2975	2975	0
66	20240327	181900	228315175	2975	2975	2975	2975	0
67	20240327	181800	228315175	2975	2975	2975	2975	0
68	20240327	181700	228315175	2975	2975	2975	2975	0
69	20240327	181600	228315175	2975	2975	2975	2975	0
70	20240327	181500	228315175	2975	2975	2975	2975	0
71	20240327	181400	228315175	2975	2975	2975	2975	0
72	20240327	181300	228315175	2975	2975	2975	2975	0
73	20240327	181200	228315175	2975	2975	2975	2975	0
74	20240327	181100	228315175	2975	2975	2975	2975	0
75	20240327	181000	228315175	2975	2975	2975	2975	0
76	20240327	180900	228315175	2975	2975	2975	2975	0
77	20240327	180800	228315175	2975	2975	2975	2975	0
78	20240327	180700	228315175	2975	2975	2975	2975	0
79	20240327	180600	228315175	2975	2975	2975	2975	0
80	20240327	180500	228315175	2975	2975	2975	2975	0
81	20240327	180400	228315175	2975	2975	2975	2975	0
82	20240327	180300	228315175	2975	2975	2975	2975	0
83	20240327	180200	228315175	2975	2975	2975	2975	0
84	20240327	180100	228315175	2975	2975	2975	2975	0
85	20240327	180000	228315175	2975	2975	2975	2975	0
86	20240327	175900	228315175	2975	2975	2975	2975	0
87	20240327	175800	228315175	2975	2975	2975	2975	0
88	20240327	175700	228315175	2975	2975	2975	2975	0
89	20240327	175600	228315175	2975	2975	2975	2975	0
90	20240327	175500	228315175	2975	2975	2975	2975	0
91	20240327	175400	228315175	2975	2975	2975	2975	0
92	20240327	175300	228315175	2975	2975	2975	2975	2961
93	20240327	175200	228315175	2975	2975	2975	2975	0
94	20240327	175100	228315175	2975	2975	2975	2975	0
95	20240327	175000	228315175	2975	2975	2975	2975	0
96	20240327	174900	228315175	2975	2975	2975	2975	0
97	20240327	174800	228315175	2975	2975	2975	2975	0
98	20240327	174700	228315175	2975	2975	2975	2975	0
99	20240327	174600	228315175	2975	2975	2975	2975	0
100	20240327	174500	228315175	2975	2975	2975	2975	0
101	20240327	174400	228315175	2975	2975	2975	2975	0
102	20240327	174300	228315175	2975	2975	2975	2975	0
103	20240327	174200	228315175	2975	2975	2975	2975	0
104	20240327	174100	228315175	2975	2975	2975	2975	0
105	20240327	174000	228315175	2975	2975	2975	2975	0
106	20240327	173900	228315175	2975	2975	2975	2975	0
107	20240327	173800	228315175	2975	2975	2975	2975	0
108	20240327	173700	228315175	2975	2975	2975	2975	0
109	20240327	173600	228315175	2975	2975	2975	2975	0
110	20240327	173500	228315175	2975	2975	2975	2975	0
111	20240327	173400	228315175	2975	2975	2975	2975	0
112	20240327	173300	228315175	2975	2975	2975	2975	0
113	20240327	173200	228315175	2975	2975	2975	2975	0
114	20240327	173100	228315175	2975	2975	2975	2975	0
115	20240327	173000	228315175	2975	2975	2975	2975	0
116	20240327	172900	228315175	2975	2975	2975	2975	0
117	20240327	172800	228315175	2975	2975	2975	2975	0
118	20240327	172700	228315175	2975	2975	2975	2975	0
119	20240327	172600	228315175	2975	2975	2975	2975	0
120	20240327	172500	228315175	2975	2975	2975	2975	0
121	20240327	172400	228315175	2975	2975	2975	2975	0
122	20240327	172300	228315175	2975	2975	2975	2975	2961
123	20240327	172200	228315175	2975	2975	2975	2975	0
124	20240327	172100	228315175	2975	2975	2975	2975	0
125	20240327	172000	228315175	2975	2975	2975	2975	0
126	20240327	171900	228315175	2975	2975	2975	2975	0
127	20240327	171800	228315175	2975	2975	2975	2975	0
128	20240327	171700	228315175	2975	2975	2975	2975	0
129	20240327	171600	228315175	2975	2975	2975	2975	0
130	20240327	171500	228315175	2975	2975	2975	2975	0
131	20240327	171400	228315175	2975	2975	2975	2975	0
132	20240327	171300	228315175	2975	2975	2975	2975	0
133	20240327	171200	228315175	2975	2975	2975	2975	0
134	20240327	171100	228315175	2975	2975	2975	2975	0
135	20240327	171000	228315175	2975	2975	2975	2975	0
136	20240327	170900	228315175	2975	2975	2975	2975	0
137	20240327	170800	228315175	2975	2975	2975	2975	0
138	20240327	170700	228315175	2975	2975	2975	2975	0
139	20240327	170600	228315175	2975	2975	2975	2975	0
140	20240327	170500	228315175	2975	2975	2975	2975	0
141	20240327	170400	228315175	2975	2975	2975	2975	0
142	20240327	170300	228315175	2975	2975	2975	2975	0
143	20240327	170200	228315175	2975	2975	2975	2975	0
144	20240327	170100	228315175	2975	2975	2975	2975	0
145	20240327	170000	228315175	2975	2975	2975	2975	0
146	20240327	165900	228315175	2975	2975	2975	2975	0
147	20240327	165800	228315175	2975	2975	2975	2975	0
148	20240327	165700	228315175	2975	2975	2975	2975	0
149	20240327	165600	228315175	2975	2975	2975	2975	0
150	20240327	165500	228315175	2975	2975	2975	2975	0
151	20240327	165400	228315175	2975	2975	2975	2975	0
152	20240327	165300	228315175	2975	2975	2975	2975	2961
153	20240327	165200	228315175	2975	2975	2975	2975	0
154	20240327	165100	228315175	2975	2975	2975	2975	0
155	20240327	165000	228315175	2975	2975	2975	2975	0
156	20240327	164900	228315175	2975	2975	2975	2975	0
157	20240327	164800	228315175	2975	2975	2975	2975	0
158	20240327	164700	228315175	2975	2975	2975	2975	0
159	20240327	164600	228315175	2975	2975	2975	2975	0
160	20240327	164500	228315175	2975	2975	2975	2975	0
161	20240327	164400	228315175	2975	2975	2975	2975	0
162	20240327	164300	228315175	2975	2975	2975	2975	0
163	20240327	164200	228315175	2975	2975	2975	2975	0
164	20240327	164100	228315175	2975	2975	2975	2975	0
165	20240327	164000	228315175	2975	2975	2975	2975	0
166	20240327	163900	228315175	2975	2975	2975	2975	0
167	20240327	163800	228315175	2975	2975	2975	2975	0
168	20240327	163700	228315175	2975	2975	2975	2975	0
169	20240327	163600	228315175	2975	2975	2975	2975	0
170	20240327	163500	228315175	2975	2975	2975	2975	0
171	20240327	163400	228315175	2975	2975	2975	2975	0
172	20240327	163300	228315175	2975	2975	2975	2975	0
173	20240327	163200	228315175	2975	2975	2975	2975	0
174	20240327	163100	228315175	2975	2975	2975	2975	0
175	20240327	163000	228315175	2975	2975	2975	2975	0
176	20240327	162900	228315175	2975	2975	2975	2975	0
177	20240327	162800	228315175	2975	2975	2975	2975	0
178	20240327	162700	228315175	2975	2975	2975	2975	0
179	20240327	162600	228315175	2975	2975	2975	2975	0
180	20240327	162500	228315175	2975	2975	2975	2975	0
181	20240327	162400	228315175	2975	2975	2975	2975	0
182	20240327	162300	228315175	2975	2975	2975	2975	2961
183	20240327	162200	228315175	2975	2975	2975	2975	0
184	20240327	162100	228315175	2975	2975	2975	2975	0
185	20240327	162000	228315175	2975	2975	2975	2975	0
186	20240327	161900	228315175	2975	2975	2975	2975	0
187	20240327	161800	228315175	2975	2975	2975	2975	0
188	20240327	161700	228315175	2975	2975	2975	2975	0
189	20240327	161600	228315175	2975	2975	2975	2975	0
190	20240327	161500	228315175	2975	2975	2975	2975	0
191	20240327	161400	228315175	2975	2975	2975	2975	0
192	20240327	161300	228315175	2975	2975	2975	2975	0
193	20240327	161200	228315175	2975	2975	2975	2975	0
194	20240327	161100	228315175	2975	2975	2975	2975	0
195	20240327	161000	228315175	2975	2975	2975	2975	0
196	20240327	160900	228315175	2975	2975	2975	2975	0
197	20240327	160800	228315175	2975	2975	2975	2975	0
198	20240327	160700	228315175	2975	2975	2975	2975	0
199	20240327	160600	228315175	2975	2975	2975	2975	0
200	20240327	160500	228315175	2975	2975	2975	2975	0
201	20240327	160400	228315175	2975	2975	2975	2975	0
202	20240327	160300	228315175	2975	2975	2975	2975	0
203	20240327	160200	228315175	2975	2975	2975	2975	0
204	20240327	160100	228315175	2975	2975	2975	2975	0
205	20240327	160000	228315175	2975	2975	2975	2975	0
206	20240327	155900	228315175	2975	2975	2975	2975	0
207	20240327	155800	228315175	2975	2975	2975	2975	0
208	20240327	155700	228315175	2975	2975	2975	2975	0
209	20240327	155600	228315175	2975	2975	2975	2975	0
210	20240327	155500	228315175	2975	2975	2975	2975	0
211	20240327	155400	228315175	2975	2975	2975	2975	0
212	20240327	155300	228315175	2975	2975	2975	2975	2961
213	20240327	155200	228315175	2975	2975	2975	2975	0
214	20240327	155100	228315175	2975	2975	2975	2975	0
215	20240327	155000	228315175	2975	2975	2975	2975	0
216	20240327	154900	228315175	2975	2975	2975	2975	0
217	20240327	154800	228315175	2975	2975	2975	2975	0
218	20240327	154700	228315175	2975	2975	2975	2975	0
219	20240327	154600	228315175	2975	2975	2975	2975	0
220	20240327	154500	228315175	2975	2975	2975	2975	0
221	20240327	154400	228315175	2975	2975	2975	2975	0
222	20240327	154300	228315175	2975	2975	2975	2975	0
223	20240327	154200	228315175	2975	2975	2975	2975	0
224	20240327	154100	228315175	2975	2975	2975	2975	0
225	20240327	154000	228315175	2975	2975	2975	2975	0
226	20240327	153900	228315175	2975	2975	2975	2975	0
227	20240327	153800	228315175	2975	2975	2975	2975	0
228	20240327	153700	228315175	2975	2975	2975	2975	0
229	20240327	153600	228315175	2975	2975	2975	2975	0
230	20240327	153500	228315175	2975	2975	2975	2975	0
231	20240327	153400	228315175	2975	2975	2975	2975	0
232	20240327	153300	228315175	2975	2975	2975	2975	0
233	20240327	153200	228315175	2975	2975	2975	2975	0
234	20240327	153100	228315175	2975	2975	2975	2975	0
235	20240327	153000	228315175	2975	2975	2975	2975	2961
236	20240327	152900	219506200	2970	2970	2970	2970	0
237	20240327	152800	219506200	2970	2970	2970	2970	0
238	20240327	152700	219506200	2970	2970	2970	2970	0
239	20240327	152600	219506200	2970	2970	2970	2970	0
240	20240327	152500	219506200	2970	2970	2970	2970	0
241	20240327	152400	219506200	2970	2970	2970	2970	0
242	20240327	152300	219506200	2970	2970	2970	2970	0
243	20240327	152200	219506200	2970	2970	2970	2970	0
244	20240327	152100	219506200	2970	2970	2970	2970	0
245	20240327	152000	219506200	2970	2970	2970	2970	0
246	20240327	151900	219506200	2970	2970	2970	2965	235
247	20240327	151800	218809300	2970	2965	2970	2965	76
248	20240327	151700	218583880	2970	2970	2970	2970	2
249	20240327	151600	218577940	2970	2970	2970	2970	14
250	20240327	151500	218536360	2970	2970	2970	2970	4
251	20240327	151400	218524480	2970	2970	2970	2970	14
252	20240327	151300	218482900	2970	2970	2970	2970	27
253	20240327	151200	218402710	2970	2970	2970	2965	4636
254	20240327	151100	204656945	2975	2975	2975	2975	4
255	20240327	151000	204645045	2975	2970	2975	2965	1263
256	20240327	150900	200900105	2975	2970	2975	2970	58
257	20240327	150800	200727830	2975	2970	2975	2970	821
258	20240327	150700	198289445	2975	2970	2975	2970	35
259	20240327	150600	198185485	2975	2970	2975	2970	33
260	20240327	150500	198087465	2975	2975	2975	2970	21
261	20240327	150400	198025070	2975	2975	2975	2975	0
262	20240327	150300	198025070	2975	2975	2975	2975	0
263	20240327	150200	198025070	2975	2975	2975	2975	0
264	20240327	150100	198025070	2975	2975	2975	2970	16
265	20240327	150000	197977495	2975	2975	2975	2970	101
266	20240327	145900	197677135	2975	2975	2975	2975	0
267	20240327	145800	197677135	2975	2975	2975	2975	0
268	20240327	145700	197677135	2975	2975	2975	2975	0
269	20240327	145600	197677135	2975	2975	2975	2975	0
270	20240327	145500	197677135	2975	2975	2975	2975	0
271	20240327	145400	197677135	2975	2970	2975	2970	81
272	20240327	145300	197436560	2975	2975	2975	2975	0
273	20240327	145200	197436560	2975	2975	2975	2975	20
274	20240327	145100	197377060	2975	2975	2975	2975	0
275	20240327	145000	197377060	2975	2975	2975	2975	0
276	20240327	144900	197377060	2975	2970	2975	2970	41
277	20240327	144800	197255285	2975	2975	2975	2975	0
278	20240327	144700	197255285	2975	2975	2975	2975	6
279	20240327	144600	197237435	2975	2975	2975	2975	0
280	20240327	144500	197237435	2975	2975	2975	2975	0
281	20240327	144400	197237435	2975	2975	2975	2975	0
282	20240327	144300	197237435	2975	2975	2975	2975	0
283	20240327	144200	197237435	2975	2975	2975	2975	0
284	20240327	144100	197237435	2975	2975	2975	2975	10
285	20240327	144000	197207685	2975	2975	2975	2975	0
286	20240327	143900	197207685	2975	2975	2975	2975	20
287	20240327	143800	197148185	2975	2975	2975	2975	0
288	20240327	143700	197148185	2975	2975	2975	2975	0
289	20240327	143600	197148185	2975	2975	2975	2975	0
290	20240327	143500	197148185	2975	2975	2975	2975	0
291	20240327	143400	197148185	2975	2975	2975	2975	0
292	20240327	143300	197148185	2975	2975	2975	2975	100
293	20240327	143200	196850685	2975	2975	2975	2975	0
294	20240327	143100	196850685	2975	2975	2975	2975	2
295	20240327	143000	196844735	2975	2975	2975	2975	0
296	20240327	142900	196844735	2975	2975	2975	2975	52
297	20240327	142800	196690035	2975	2975	2975	2975	1
298	20240327	142700	196687060	2970	2970	2970	2970	949
299	20240327	142600	193868530	2970	2970	2970	2970	1
300	20240327	142500	193865560	2965	2965	2965	2965	0
301	20240327	142400	193865560	2965	2965	2965	2965	0
302	20240327	142300	193865560	2965	2965	2965	2965	4
303	20240327	142200	193853700	2970	2970	2970	2970	0
304	20240327	142100	193853700	2970	2970	2970	2970	0
305	20240327	142000	193853700	2970	2970	2970	2970	5
306	20240327	141900	193838850	2970	2970	2970	2970	0
307	20240327	141800	193838850	2970	2970	2970	2970	0
308	20240327	141700	193838850	2970	2965	2970	2965	2157
309	20240327	141600	187442560	2965	2965	2965	2965	30
310	20240327	141500	187353610	2965	2965	2965	2965	0
311	20240327	141400	187353610	2965	2960	2965	2960	1255
312	20240327	141300	183638435	2965	2965	2965	2965	13
313	20240327	141200	183599890	2965	2965	2965	2965	0
314	20240327	141100	183599890	2965	2965	2965	2965	0
315	20240327	141000	183599890	2965	2965	2965	2965	100
316	20240327	140900	183303390	2965	2965	2965	2965	0
317	20240327	140800	183303390	2965	2965	2965	2965	0
318	20240327	140700	183303390	2965	2965	2965	2965	0
319	20240327	140600	183303390	2965	2965	2965	2965	0
320	20240327	140500	183303390	2965	2965	2965	2965	123
321	20240327	140400	182938695	2970	2970	2970	2970	0
322	20240327	140300	182938695	2970	2970	2970	2970	0
323	20240327	140200	182938695	2970	2970	2970	2970	0
324	20240327	140100	182938695	2970	2970	2970	2970	0
325	20240327	140000	182938695	2970	2970	2970	2970	1
326	20240327	135900	182935725	2960	2960	2960	2960	0
327	20240327	135800	182935725	2960	2960	2960	2960	18
328	20240327	135700	182882445	2970	2970	2970	2970	1
329	20240327	135600	182879475	2970	2970	2970	2970	0
330	20240327	135500	182879475	2970	2970	2970	2970	0
331	20240327	135400	182879475	2970	2970	2970	2970	0
332	20240327	135300	182879475	2970	2970	2970	2970	0
333	20240327	135200	182879475	2970	2970	2970	2970	0
334	20240327	135100	182879475	2970	2970	2970	2970	5
335	20240327	135000	182864625	2970	2970	2970	2970	1
336	20240327	134900	182861655	2960	2960	2960	2960	0
337	20240327	134800	182861655	2960	2960	2960	2960	0
338	20240327	134700	182861655	2960	2965	2965	2960	250
339	20240327	134600	182120655	2965	2970	2970	2965	10
340	20240327	134500	182091000	2965	2965	2965	2965	0
341	20240327	134400	182091000	2965	2965	2965	2965	0
342	20240327	134300	182091000	2965	2965	2965	2965	0
343	20240327	134200	182091000	2965	2965	2965	2965	0
344	20240327	134100	182091000	2965	2965	2965	2965	0
345	20240327	134000	182091000	2965	2965	2965	2965	0
346	20240327	133900	182091000	2965	2965	2965	2965	150
347	20240327	133800	181646250	2965	2965	2965	2965	35
348	20240327	133700	181542475	2965	2965	2965	2965	692
349	20240327	133600	179490695	2965	2965	2965	2965	0
350	20240327	133500	179490695	2965	2965	2965	2965	0
351	20240327	133400	179490695	2965	2965	2965	2965	0
352	20240327	133300	179490695	2965	2965	2965	2965	0
353	20240327	133200	179490695	2965	2965	2965	2965	104
354	20240327	133100	179182335	2965	2965	2965	2965	30
355	20240327	133000	179093385	2965	2965	2965	2965	102
356	20240327	132900	178790955	2960	2960	2960	2960	500
357	20240327	132800	177310955	2965	2965	2965	2965	0
358	20240327	132700	177310955	2965	2965	2965	2965	0
359	20240327	132600	177310955	2965	2965	2965	2965	0
360	20240327	132500	177310955	2965	2965	2965	2965	5
361	20240327	132400	177296130	2965	2965	2965	2965	0
362	20240327	132300	177296130	2965	2965	2965	2965	0
363	20240327	132200	177296130	2965	2965	2965	2965	0
364	20240327	132100	177296130	2965	2965	2965	2965	0
365	20240327	132000	177296130	2965	2965	2965	2965	0
366	20240327	131900	177296130	2965	2965	2965	2965	0
367	20240327	131800	177296130	2965	2965	2965	2965	0
368	20240327	131700	177296130	2965	2965	2965	2965	10
369	20240327	131600	177266480	2965	2965	2965	2965	3
370	20240327	131500	177257585	2965	2965	2965	2965	1
371	20240327	131400	177254620	2965	2965	2965	2960	202
372	20240327	131300	176656690	2960	2960	2960	2960	0
373	20240327	131200	176656690	2960	2960	2960	2960	0
374	20240327	131100	176656690	2960	2960	2960	2960	670
375	20240327	131000	174673490	2965	2965	2965	2965	0
376	20240327	130900	174673490	2965	2965	2965	2965	0
377	20240327	130800	174673490	2965	2965	2965	2965	1
378	20240327	130700	174670525	2965	2965	2965	2965	0
379	20240327	130600	174670525	2965	2965	2965	2965	68
380	20240327	130500	174468905	2960	2960	2960	2960	0
381	20240327	130400	174468905	2960	2960	2960	2960	0
382	20240327	130300	174468905	2960	2960	2960	2960	0
383	20240327	130200	174468905	2960	2960	2960	2960	0
384	20240327	130100	174468905	2960	2960	2960	2960	0
385	20240327	130000	174468905	2960	2960	2960	2960	0
386	20240327	125900	174468905	2960	2960	2960	2960	0
387	20240327	125800	174468905	2960	2960	2960	2960	1
388	20240327	125700	174465945	2960	2960	2960	2960	1
389	20240327	125600	174462985	2965	2965	2965	2965	0
390	20240327	125500	174462985	2965	2965	2965	2965	0
391	20240327	125400	174462985	2965	2965	2965	2965	0
392	20240327	125300	174462985	2965	2965	2965	2965	1
393	20240327	125200	174460020	2970	2970	2970	2970	0
394	20240327	125100	174460020	2970	2970	2970	2970	1
395	20240327	125000	174457050	2970	2970	2970	2970	0
396	20240327	124900	174457050	2970	2970	2970	2970	1
397	20240327	124800	174454080	2965	2965	2965	2965	2
398	20240327	124700	174448150	2970	2960	2970	2960	2
399	20240327	124600	174442220	2960	2960	2960	2960	20
400	20240327	124500	174383020	2960	2960	2960	2960	0
401	20240327	124400	174383020	2960	2965	2965	2960	600
402	20240327	124300	172605775	2970	2970	2970	2970	0
403	20240327	124200	172605775	2970	2970	2970	2970	11
404	20240327	124100	172573105	2970	2970	2970	2970	44
405	20240327	124000	172442425	2970	2970	2970	2970	0
406	20240327	123900	172442425	2970	2970	2970	2970	0
407	20240327	123800	172442425	2970	2970	2970	2970	0
408	20240327	123700	172442425	2970	2970	2970	2970	21
409	20240327	123600	172380055	2970	2970	2970	2970	0
410	20240327	123500	172380055	2970	2970	2970	2970	5
411	20240327	123400	172365205	2975	2975	2975	2975	0
412	20240327	123300	172365205	2975	2975	2975	2975	1
413	20240327	123200	172362230	2955	2965	2965	2955	9500
414	20240327	123100	144261160	2975	2975	2975	2975	0
415	20240327	123000	144261160	2975	2975	2975	2975	0
416	20240327	122900	144261160	2975	2975	2975	2975	1
417	20240327	122800	144258185	2975	2975	2975	2975	0
418	20240327	122700	144258185	2975	2975	2975	2975	0
419	20240327	122600	144258185	2975	2975	2975	2975	0
420	20240327	122500	144258185	2975	2975	2975	2975	0
421	20240327	122400	144258185	2975	2965	2975	2965	78
422	20240327	122300	144026905	2975	2975	2975	2975	0
423	20240327	122200	144026905	2975	2970	2975	2970	2307
424	20240327	122100	137165215	2970	2970	2970	2970	0
425	20240327	122000	137165215	2970	2970	2970	2970	0
426	20240327	121900	137165215	2970	2970	2970	2970	0
427	20240327	121800	137165215	2970	2970	2970	2970	0
428	20240327	121700	137165215	2970	2970	2970	2970	0
429	20240327	121600	137165215	2970	2965	2970	2965	31
430	20240327	121500	137073295	2970	2970	2970	2970	1
431	20240327	121400	137070325	2965	2965	2965	2965	90
432	20240327	121300	136803475	2970	2970	2970	2970	0
433	20240327	121200	136803475	2970	2965	2970	2960	230
434	20240327	121100	136122655	2970	2970	2970	2970	273
435	20240327	121000	135311845	2970	2970	2970	2970	0
436	20240327	120900	135311845	2970	2970	2970	2970	0
437	20240327	120800	135311845	2970	2970	2970	2970	101
438	20240327	120700	135011875	2970	2970	2970	2970	1
439	20240327	120600	135008905	2960	2960	2960	2960	11
440	20240327	120500	134976345	2970	2970	2970	2970	0
441	20240327	120400	134976345	2970	2970	2970	2970	0
442	20240327	120300	134976345	2970	2970	2970	2970	0
443	20240327	120200	134976345	2970	2970	2970	2970	0
444	20240327	120100	134976345	2970	2970	2970	2970	0
445	20240327	120000	134976345	2970	2970	2970	2970	0
446	20240327	115900	134976345	2970	2970	2970	2970	0
447	20240327	115800	134976345	2970	2970	2970	2970	0
448	20240327	115700	134976345	2970	2975	2975	2970	200
449	20240327	115600	134381795	2975	2975	2975	2975	1
450	20240327	115500	134378820	2975	2975	2975	2975	41
451	20240327	115400	134256845	2970	2970	2970	2970	0
452	20240327	115300	134256845	2970	2970	2970	2970	37
453	20240327	115200	134146955	2970	2970	2970	2970	164
454	20240327	115100	133659875	2970	2970	2970	2970	104
455	20240327	115000	133350995	2960	2960	2960	2960	135
456	20240327	114900	132951395	2970	2970	2970	2970	0
457	20240327	114800	132951395	2970	2970	2970	2970	0
458	20240327	114700	132951395	2970	2970	2970	2970	549
459	20240327	114600	131320865	2970	2970	2970	2970	49
460	20240327	114500	131175335	2970	2970	2970	2970	0
461	20240327	114400	131175335	2970	2970	2970	2970	460
462	20240327	114300	129809135	2970	2970	2970	2970	0
463	20240327	114200	129809135	2970	2970	2970	2970	50
464	20240327	114100	129660635	2970	2970	2970	2970	0
465	20240327	114000	129660635	2970	2970	2970	2970	50
466	20240327	113900	129512135	2970	2970	2970	2970	50
467	20240327	113800	129363635	2970	2970	2970	2965	2002
468	20240327	113700	123427695	2965	2965	2965	2965	0
469	20240327	113600	123427695	2965	2965	2965	2965	0
470	20240327	113500	123427695	2965	2965	2965	2965	1
471	20240327	113400	123424730	2970	2970	2970	2970	0
472	20240327	113300	123424730	2970	2970	2970	2970	0
473	20240327	113200	123424730	2970	2970	2970	2970	0
474	20240327	113100	123424730	2970	2960	2970	2960	91
475	20240327	113000	123154870	2970	2970	2970	2970	50
476	20240327	112900	123006370	2960	2960	2960	2960	300
477	20240327	112800	122118370	2970	2960	2970	2960	55
478	20240327	112700	121955070	2965	2970	2970	2965	2895
479	20240327	112600	113369125	2965	2965	2965	2965	250
480	20240327	112500	112627875	2970	2970	2970	2970	0
481	20240327	112400	112627875	2970	2970	2970	2970	51
482	20240327	112300	112476405	2965	2965	2965	2965	1
483	20240327	112200	112473440	2970	2970	2970	2970	0
484	20240327	112100	112473440	2970	2970	2970	2970	1
485	20240327	112000	112470470	2970	2970	2970	2970	0
486	20240327	111900	112470470	2970	2970	2970	2970	0
487	20240327	111800	112470470	2970	2970	2970	2970	0
488	20240327	111700	112470470	2970	2970	2970	2970	0
489	20240327	111600	112470470	2970	2970	2970	2970	0
490	20240327	111500	112470470	2970	2970	2970	2970	1
491	20240327	111400	112467500	2965	2965	2965	2965	0
492	20240327	111300	112467500	2965	2965	2965	2965	1
493	20240327	111200	112464535	2970	2970	2970	2970	0
494	20240327	111100	112464535	2970	2970	2970	2970	1
495	20240327	111000	112461565	2965	2965	2965	2965	213
496	20240327	110900	111830020	2970	2970	2970	2970	0
497	20240327	110800	111830020	2970	2970	2970	2970	0
498	20240327	110700	111830020	2970	2970	2970	2970	1
499	20240327	110600	111827050	2965	2970	2970	2965	276
500	20240327	110500	111008705	2965	2965	2965	2965	0
501	20240327	110400	111008705	2965	2965	2965	2965	2000
502	20240327	110300	105078705	2965	2965	2965	2965	57
503	20240327	110200	104909700	2970	2970	2970	2970	0
504	20240327	110100	104909700	2970	2970	2970	2970	0
505	20240327	110000	104909700	2970	2970	2970	2970	0
506	20240327	105900	104909700	2970	2970	2970	2970	0
507	20240327	105800	104909700	2970	2970	2970	2970	0
508	20240327	105700	104909700	2970	2970	2970	2970	0
509	20240327	105600	104909700	2970	2960	2970	2960	2021
510	20240327	105500	98927530	2965	2965	2965	2965	2117
511	20240327	105400	92650625	2970	2970	2970	2970	0
512	20240327	105300	92650625	2970	2970	2970	2970	102
513	20240327	105200	92347685	2970	2970	2970	2970	0
514	20240327	105100	92347685	2970	2970	2970	2970	128
515	20240327	105000	91967525	2970	2970	2970	2970	25
516	20240327	104900	91893275	2970	2970	2970	2970	1050
517	20240327	104800	88774775	2970	2970	2970	2970	0
518	20240327	104700	88774775	2970	2970	2970	2970	0
519	20240327	104600	88774775	2970	2970	2970	2970	100
520	20240327	104500	88477775	2975	2975	2975	2975	1
521	20240327	104400	88474800	2970	2970	2970	2970	0
522	20240327	104300	88474800	2970	2970	2970	2970	31
523	20240327	104200	88382730	2975	2975	2975	2975	1087
524	20240327	104100	85148905	2975	2975	2975	2975	0
525	20240327	104000	85148905	2975	2975	2975	2975	0
526	20240327	103900	85148905	2975	2975	2975	2975	0
527	20240327	103800	85148905	2975	2975	2975	2975	0
528	20240327	103700	85148905	2975	2975	2975	2970	118
529	20240327	103600	84798435	2975	2975	2975	2975	0
530	20240327	103500	84798435	2975	2975	2975	2975	0
531	20240327	103400	84798435	2975	2975	2975	2975	0
532	20240327	103300	84798435	2975	2975	2975	2975	1
533	20240327	103200	84795460	2970	2970	2970	2970	70
534	20240327	103100	84587560	2975	2975	2975	2975	0
535	20240327	103000	84587560	2975	2975	2975	2975	0
536	20240327	102900	84587560	2975	2970	2975	2970	123
537	20240327	102800	84222245	2970	2965	2970	2965	2002
538	20240327	102700	78286305	2970	2970	2975	2970	151
539	20240327	102600	77837830	2975	2970	2975	2970	152
540	20240327	102500	77386380	2975	2970	2975	2970	28
541	20240327	102400	77303215	2975	2970	2975	2970	51
542	20240327	102300	77151740	2975	2970	2975	2970	102
543	20240327	102200	76848690	2975	2965	2975	2965	143
544	20240327	102100	76423735	2970	2970	2970	2970	0
545	20240327	102000	76423735	2970	2970	2970	2970	176
546	20240327	101900	75901015	2975	2975	2975	2975	1
547	20240327	101800	75898040	2970	2975	2975	2970	90
548	20240327	101700	75630685	2975	2975	2975	2975	0
549	20240327	101600	75630685	2975	2975	2975	2975	0
550	20240327	101500	75630685	2975	2975	2975	2975	1
551	20240327	101400	75627710	2970	2970	2970	2970	118
552	20240327	101300	75277250	2970	2970	2970	2970	1
553	20240327	101200	75274280	2970	2970	2970	2970	60
554	20240327	101100	75096080	2975	2975	2975	2975	1
555	20240327	101000	75093105	2970	2975	2975	2970	50
556	20240327	100900	74944600	2970	2965	2970	2965	73
557	20240327	100800	74727815	2970	2970	2970	2970	11
558	20240327	100700	74695145	2960	2970	2970	2960	1031
559	20240327	100600	71643075	2975	2975	2975	2960	208
560	20240327	100500	71026850	2960	2980	2980	2960	4022
561	20240327	100400	59114365	2980	2975	2980	2975	55
562	20240327	100300	58950715	2980	2980	2980	2980	1
563	20240327	100200	58947735	2980	2980	2980	2975	52
564	20240327	100100	58793025	2980	2975	2980	2965	2093
565	20240327	100000	52574945	2980	2980	2980	2980	0
566	20240327	095900	52574945	2980	2980	2980	2980	0
567	20240327	095800	52574945	2980	2980	2980	2980	4
568	20240327	095700	52563025	2980	2975	2980	2975	151
569	20240327	095600	52113545	2980	2980	2980	2980	0
570	20240327	095500	52113545	2980	2975	2980	2975	148
571	20240327	095400	51673240	2980	2980	2980	2980	0
572	20240327	095300	51673240	2980	2980	2980	2980	150
573	20240327	095200	51226240	2980	2980	2980	2980	258
574	20240327	095100	50457400	2975	2975	2975	2975	295
575	20240327	095000	49579775	2975	2975	2975	2975	55
576	20240327	094900	49416150	2975	2975	2975	2975	923
577	20240327	094800	46670225	2975	2975	2975	2975	493
578	20240327	094700	45203550	2975	2975	2975	2975	30
579	20240327	094600	45114300	2975	2975	2975	2975	0
580	20240327	094500	45114300	2975	2975	2975	2975	3
581	20240327	094400	45105375	2975	2975	2975	2975	15
582	20240327	094300	45060750	2975	2975	2975	2975	0
583	20240327	094200	45060750	2975	2975	2975	2975	0
584	20240327	094100	45060750	2975	2975	2975	2975	0
585	20240327	094000	45060750	2975	2970	2975	2955	4001
586	20240327	093900	33212910	2975	2975	2975	2975	2
587	20240327	093800	33206960	2975	2975	2975	2975	0
588	20240327	093700	33206960	2975	2975	2975	2965	41
589	20240327	093600	33084995	2975	2975	2975	2975	2
590	20240327	093500	33079045	2975	2975	2975	2975	92
591	20240327	093400	32805345	2975	2965	2975	2960	1912
592	20240327	093300	27145550	2975	2975	2975	2975	0
593	20240327	093200	27145550	2975	2970	2975	2960	1921
594	20240327	093100	21448615	2975	2970	2975	2970	498
595	20240327	093000	19969550	2970	2975	2975	2970	2570
596	20240327	092900	12329025	2980	2980	2980	2980	100
597	20240327	092800	12031025	2980	2980	2980	2980	0
598	20240327	092700	12031025	2980	2980	2980	2980	200
599	20240327	092600	11435025	2980	2980	2980	2980	1
600	20240327	092500	11432045	2975	2975	2975	2975	0
601	20240327	092400	11432045	2975	2975	2975	2975	18
602	20240327	092300	11378495	2980	2980	2980	2980	0
603	20240327	092200	11378495	2980	2980	2980	2980	0
604	20240327	092100	11378495	2980	2980	2980	2980	1
605	20240327	092000	11375515	2980	2980	2980	2980	25
606	20240327	091900	11301015	2980	2975	2985	2975	2411
607	20240327	091800	4116280	2980	2980	2980	2980	0
608	20240327	091700	4116280	2980	2980	2980	2980	5
609	20240327	091600	4101380	2980	2980	2980	2980	2
610	20240327	091500	4095420	2980	2975	2980	2975	5
611	20240327	091400	4080540	2980	2980	2980	2980	0
612	20240327	091300	4080540	2980	2975	2980	2975	37
613	20240327	091200	3970285	2975	2975	2980	2975	226
614	20240327	091100	3297830	2980	2975	2980	2975	17
615	20240327	091000	3247245	2980	2975	2980	2975	103
616	20240327	090900	2940810	2980	2980	2980	2980	0
617	20240327	090800	2940810	2980	2980	2980	2980	0
618	20240327	090700	2940810	2980	2980	2980	2980	152
619	20240327	090600	2487850	2985	2985	2985	2985	1
620	20240327	090500	2484865	2975	2985	2985	2975	233
621	20240327	090400	1791360	2985	2985	2985	2985	0
622	20240327	090300	1791360	2985	2975	2985	2975	36
623	20240327	090200	1683910	2985	2985	2985	2985	2
624	20240327	090100	1677940	2985	2985	2985	2985	10
625	20240327	090000	1648090	2985	2980	2985	2980	553