KissMeData/070960/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	193000	62123565	2955	2955	2955	2955	244
3	20240327	192900	62123565	2955	2955	2955	2955	0
4	20240327	192800	62123565	2955	2955	2955	2955	0
5	20240327	192700	62123565	2955	2955	2955	2955	0
6	20240327	192600	62123565	2955	2955	2955	2955	0
7	20240327	192500	62123565	2955	2955	2955	2955	0
8	20240327	192400	62123565	2955	2955	2955	2955	0
9	20240327	192300	62123565	2955	2955	2955	2955	0
10	20240327	192200	62123565	2955	2955	2955	2955	0
11	20240327	192100	62123565	2955	2955	2955	2955	0
12	20240327	192000	62123565	2955	2955	2955	2955	0
13	20240327	191900	62123565	2955	2955	2955	2955	0
14	20240327	191800	62123565	2955	2955	2955	2955	0
15	20240327	191700	62123565	2955	2955	2955	2955	0
16	20240327	191600	62123565	2955	2955	2955	2955	0
17	20240327	191500	62123565	2955	2955	2955	2955	0
18	20240327	191400	62123565	2955	2955	2955	2955	0
19	20240327	191300	62123565	2955	2955	2955	2955	0
20	20240327	191200	62123565	2955	2955	2955	2955	0
21	20240327	191100	62123565	2955	2955	2955	2955	0
22	20240327	191000	62123565	2955	2955	2955	2955	0
23	20240327	190900	62123565	2955	2955	2955	2955	0
24	20240327	190800	62123565	2955	2955	2955	2955	0
25	20240327	190700	62123565	2955	2955	2955	2955	0
26	20240327	190600	62123565	2955	2955	2955	2955	0
27	20240327	190500	62123565	2955	2955	2955	2955	0
28	20240327	190400	62123565	2955	2955	2955	2955	0
29	20240327	190300	62123565	2955	2955	2955	2955	0
30	20240327	190200	62123565	2955	2955	2955	2955	0
31	20240327	190100	62123565	2955	2955	2955	2955	0
32	20240327	190000	62123565	2955	2955	2955	2955	244
33	20240327	185900	62123565	2955	2955	2955	2955	0
34	20240327	185800	62123565	2955	2955	2955	2955	0
35	20240327	185700	62123565	2955	2955	2955	2955	0
36	20240327	185600	62123565	2955	2955	2955	2955	0
37	20240327	185500	62123565	2955	2955	2955	2955	0
38	20240327	185400	62123565	2955	2955	2955	2955	0
39	20240327	185300	62123565	2955	2955	2955	2955	0
40	20240327	185200	62123565	2955	2955	2955	2955	0
41	20240327	185100	62123565	2955	2955	2955	2955	0
42	20240327	185000	62123565	2955	2955	2955	2955	0
43	20240327	184900	62123565	2955	2955	2955	2955	0
44	20240327	184800	62123565	2955	2955	2955	2955	0
45	20240327	184700	62123565	2955	2955	2955	2955	0
46	20240327	184600	62123565	2955	2955	2955	2955	0
47	20240327	184500	62123565	2955	2955	2955	2955	0
48	20240327	184400	62123565	2955	2955	2955	2955	0
49	20240327	184300	62123565	2955	2955	2955	2955	0
50	20240327	184200	62123565	2955	2955	2955	2955	0
51	20240327	184100	62123565	2955	2955	2955	2955	0
52	20240327	184000	62123565	2955	2955	2955	2955	0
53	20240327	183900	62123565	2955	2955	2955	2955	0
54	20240327	183800	62123565	2955	2955	2955	2955	0
55	20240327	183700	62123565	2955	2955	2955	2955	0
56	20240327	183600	62123565	2955	2955	2955	2955	0
57	20240327	183500	62123565	2955	2955	2955	2955	0
58	20240327	183400	62123565	2955	2955	2955	2955	0
59	20240327	183300	62123565	2955	2955	2955	2955	0
60	20240327	183200	62123565	2955	2955	2955	2955	0
61	20240327	183100	62123565	2955	2955	2955	2955	0
62	20240327	183000	62123565	2955	2955	2955	2955	244
63	20240327	182900	62123565	2955	2955	2955	2955	0
64	20240327	182800	62123565	2955	2955	2955	2955	0
65	20240327	182700	62123565	2955	2955	2955	2955	0
66	20240327	182600	62123565	2955	2955	2955	2955	0
67	20240327	182500	62123565	2955	2955	2955	2955	0
68	20240327	182400	62123565	2955	2955	2955	2955	0
69	20240327	182300	62123565	2955	2955	2955	2955	0
70	20240327	182200	62123565	2955	2955	2955	2955	0
71	20240327	182100	62123565	2955	2955	2955	2955	0
72	20240327	182000	62123565	2955	2955	2955	2955	0
73	20240327	181900	62123565	2955	2955	2955	2955	0
74	20240327	181800	62123565	2955	2955	2955	2955	0
75	20240327	181700	62123565	2955	2955	2955	2955	0
76	20240327	181600	62123565	2955	2955	2955	2955	0
77	20240327	181500	62123565	2955	2955	2955	2955	0
78	20240327	181400	62123565	2955	2955	2955	2955	0
79	20240327	181300	62123565	2955	2955	2955	2955	0
80	20240327	181200	62123565	2955	2955	2955	2955	0
81	20240327	181100	62123565	2955	2955	2955	2955	0
82	20240327	181000	62123565	2955	2955	2955	2955	0
83	20240327	180900	62123565	2955	2955	2955	2955	0
84	20240327	180800	62123565	2955	2955	2955	2955	0
85	20240327	180700	62123565	2955	2955	2955	2955	0
86	20240327	180600	62123565	2955	2955	2955	2955	0
87	20240327	180500	62123565	2955	2955	2955	2955	0
88	20240327	180400	62123565	2955	2955	2955	2955	0
89	20240327	180300	62123565	2955	2955	2955	2955	0
90	20240327	180200	62123565	2955	2955	2955	2955	0
91	20240327	180100	62123565	2955	2955	2955	2955	0
92	20240327	180000	62123565	2955	2955	2955	2955	244
93	20240327	175900	62123565	2955	2955	2955	2955	0
94	20240327	175800	62123565	2955	2955	2955	2955	0
95	20240327	175700	62123565	2955	2955	2955	2955	0
96	20240327	175600	62123565	2955	2955	2955	2955	0
97	20240327	175500	62123565	2955	2955	2955	2955	0
98	20240327	175400	62123565	2955	2955	2955	2955	0
99	20240327	175300	62123565	2955	2955	2955	2955	0
100	20240327	175200	62123565	2955	2955	2955	2955	0
101	20240327	175100	62123565	2955	2955	2955	2955	0
102	20240327	175000	62123565	2955	2955	2955	2955	0
103	20240327	174900	62123565	2955	2955	2955	2955	0
104	20240327	174800	62123565	2955	2955	2955	2955	0
105	20240327	174700	62123565	2955	2955	2955	2955	0
106	20240327	174600	62123565	2955	2955	2955	2955	0
107	20240327	174500	62123565	2955	2955	2955	2955	0
108	20240327	174400	62123565	2955	2955	2955	2955	0
109	20240327	174300	62123565	2955	2955	2955	2955	0
110	20240327	174200	62123565	2955	2955	2955	2955	0
111	20240327	174100	62123565	2955	2955	2955	2955	0
112	20240327	174000	62123565	2955	2955	2955	2955	0
113	20240327	173900	62123565	2955	2955	2955	2955	0
114	20240327	173800	62123565	2955	2955	2955	2955	0
115	20240327	173700	62123565	2955	2955	2955	2955	0
116	20240327	173600	62123565	2955	2955	2955	2955	0
117	20240327	173500	62123565	2955	2955	2955	2955	0
118	20240327	173400	62123565	2955	2955	2955	2955	0
119	20240327	173300	62123565	2955	2955	2955	2955	0
120	20240327	173200	62123565	2955	2955	2955	2955	0
121	20240327	173100	62123565	2955	2955	2955	2955	0
122	20240327	173000	62123565	2955	2955	2955	2955	244
123	20240327	172900	62123565	2955	2955	2955	2955	0
124	20240327	172800	62123565	2955	2955	2955	2955	0
125	20240327	172700	62123565	2955	2955	2955	2955	0
126	20240327	172600	62123565	2955	2955	2955	2955	0
127	20240327	172500	62123565	2955	2955	2955	2955	0
128	20240327	172400	62123565	2955	2955	2955	2955	0
129	20240327	172300	62123565	2955	2955	2955	2955	0
130	20240327	172200	62123565	2955	2955	2955	2955	0
131	20240327	172100	62123565	2955	2955	2955	2955	0
132	20240327	172000	62123565	2955	2955	2955	2955	0
133	20240327	171900	62123565	2955	2955	2955	2955	0
134	20240327	171800	62123565	2955	2955	2955	2955	0
135	20240327	171700	62123565	2955	2955	2955	2955	0
136	20240327	171600	62123565	2955	2955	2955	2955	0
137	20240327	171500	62123565	2955	2955	2955	2955	0
138	20240327	171400	62123565	2955	2955	2955	2955	0
139	20240327	171300	62123565	2955	2955	2955	2955	0
140	20240327	171200	62123565	2955	2955	2955	2955	0
141	20240327	171100	62123565	2955	2955	2955	2955	0
142	20240327	171000	62123565	2955	2955	2955	2955	0
143	20240327	170900	62123565	2955	2955	2955	2955	0
144	20240327	170800	62123565	2955	2955	2955	2955	0
145	20240327	170700	62123565	2955	2955	2955	2955	0
146	20240327	170600	62123565	2955	2955	2955	2955	0
147	20240327	170500	62123565	2955	2955	2955	2955	0
148	20240327	170400	62123565	2955	2955	2955	2955	0
149	20240327	170300	62123565	2955	2955	2955	2955	0
150	20240327	170200	62123565	2955	2955	2955	2955	0
151	20240327	170100	62123565	2955	2955	2955	2955	0
152	20240327	170000	62123565	2955	2955	2955	2955	244
153	20240327	165900	62123565	2955	2955	2955	2955	0
154	20240327	165800	62123565	2955	2955	2955	2955	0
155	20240327	165700	62123565	2955	2955	2955	2955	0
156	20240327	165600	62123565	2955	2955	2955	2955	0
157	20240327	165500	62123565	2955	2955	2955	2955	0
158	20240327	165400	62123565	2955	2955	2955	2955	0
159	20240327	165300	62123565	2955	2955	2955	2955	0
160	20240327	165200	62123565	2955	2955	2955	2955	0
161	20240327	165100	62123565	2955	2955	2955	2955	0
162	20240327	165000	62123565	2955	2955	2955	2955	0
163	20240327	164900	62123565	2955	2955	2955	2955	0
164	20240327	164800	62123565	2955	2955	2955	2955	0
165	20240327	164700	62123565	2955	2955	2955	2955	0
166	20240327	164600	62123565	2955	2955	2955	2955	0
167	20240327	164500	62123565	2955	2955	2955	2955	0
168	20240327	164400	62123565	2955	2955	2955	2955	0
169	20240327	164300	62123565	2955	2955	2955	2955	0
170	20240327	164200	62123565	2955	2955	2955	2955	0
171	20240327	164100	62123565	2955	2955	2955	2955	0
172	20240327	164000	62123565	2955	2955	2955	2955	0
173	20240327	163900	62123565	2955	2955	2955	2955	0
174	20240327	163800	62123565	2955	2955	2955	2955	0
175	20240327	163700	62123565	2955	2955	2955	2955	0
176	20240327	163600	62123565	2955	2955	2955	2955	0
177	20240327	163500	62123565	2955	2955	2955	2955	0
178	20240327	163400	62123565	2955	2955	2955	2955	0
179	20240327	163300	62123565	2955	2955	2955	2955	0
180	20240327	163200	62123565	2955	2955	2955	2955	0
181	20240327	163100	62123565	2955	2955	2955	2955	0
182	20240327	163000	62123565	2955	2955	2955	2955	244
183	20240327	162900	62123565	2955	2955	2955	2955	0
184	20240327	162800	62123565	2955	2955	2955	2955	0
185	20240327	162700	62123565	2955	2955	2955	2955	0
186	20240327	162600	62123565	2955	2955	2955	2955	0
187	20240327	162500	62123565	2955	2955	2955	2955	0
188	20240327	162400	62123565	2955	2955	2955	2955	0
189	20240327	162300	62123565	2955	2955	2955	2955	0
190	20240327	162200	62123565	2955	2955	2955	2955	0
191	20240327	162100	62123565	2955	2955	2955	2955	0
192	20240327	162000	62123565	2955	2955	2955	2955	0
193	20240327	161900	62123565	2955	2955	2955	2955	0
194	20240327	161800	62123565	2955	2955	2955	2955	0
195	20240327	161700	62123565	2955	2955	2955	2955	0
196	20240327	161600	62123565	2955	2955	2955	2955	0
197	20240327	161500	62123565	2955	2955	2955	2955	0
198	20240327	161400	62123565	2955	2955	2955	2955	0
199	20240327	161300	62123565	2955	2955	2955	2955	0
200	20240327	161200	62123565	2955	2955	2955	2955	0
201	20240327	161100	62123565	2955	2955	2955	2955	0
202	20240327	161000	62123565	2955	2955	2955	2955	0
203	20240327	160900	62123565	2955	2955	2955	2955	0
204	20240327	160800	62123565	2955	2955	2955	2955	0
205	20240327	160700	62123565	2955	2955	2955	2955	0
206	20240327	160600	62123565	2955	2955	2955	2955	0
207	20240327	160500	62123565	2955	2955	2955	2955	0
208	20240327	160400	62123565	2955	2955	2955	2955	0
209	20240327	160300	62123565	2955	2955	2955	2955	0
210	20240327	160200	62123565	2955	2955	2955	2955	0
211	20240327	160100	62123565	2955	2955	2955	2955	0
212	20240327	160000	62123565	2955	2955	2955	2955	244
213	20240327	155900	62123565	2955	2955	2955	2955	0
214	20240327	155800	62123565	2955	2955	2955	2955	0
215	20240327	155700	62123565	2955	2955	2955	2955	0
216	20240327	155600	62123565	2955	2955	2955	2955	0
217	20240327	155500	62123565	2955	2955	2955	2955	0
218	20240327	155400	62123565	2955	2955	2955	2955	0
219	20240327	155300	62123565	2955	2955	2955	2955	0
220	20240327	155200	62123565	2955	2955	2955	2955	0
221	20240327	155100	62123565	2955	2955	2955	2955	0
222	20240327	155000	62123565	2955	2955	2955	2955	0
223	20240327	154900	62123565	2955	2955	2955	2955	0
224	20240327	154800	62123565	2955	2955	2955	2955	0
225	20240327	154700	62123565	2955	2955	2955	2955	0
226	20240327	154600	62123565	2955	2955	2955	2955	0
227	20240327	154500	62123565	2955	2955	2955	2955	0
228	20240327	154400	62123565	2955	2955	2955	2955	0
229	20240327	154300	62123565	2955	2955	2955	2955	0
230	20240327	154200	62123565	2955	2955	2955	2955	0
231	20240327	154100	62123565	2955	2955	2955	2955	0
232	20240327	154000	62123565	2955	2955	2955	2955	0
233	20240327	153900	62123565	2955	2955	2955	2955	0
234	20240327	153800	62123565	2955	2955	2955	2955	0
235	20240327	153700	62123565	2955	2955	2955	2955	0
236	20240327	153600	62123565	2955	2955	2955	2955	0
237	20240327	153500	62123565	2955	2955	2955	2955	0
238	20240327	153400	62123565	2955	2955	2955	2955	0
239	20240327	153300	62123565	2955	2955	2955	2955	0
240	20240327	153200	62123565	2955	2955	2955	2955	0
241	20240327	153100	62123565	2955	2955	2955	2955	0
242	20240327	153000	62123565	2955	2955	2955	2955	488
243	20240327	152900	61402545	2945	2945	2945	2945	0
244	20240327	152800	61402545	2945	2945	2945	2945	0
245	20240327	152700	61402545	2945	2945	2945	2945	0
246	20240327	152600	61402545	2945	2945	2945	2945	0
247	20240327	152500	61402545	2945	2945	2945	2945	0
248	20240327	152400	61402545	2945	2945	2945	2945	0
249	20240327	152300	61402545	2945	2945	2945	2945	0
250	20240327	152200	61402545	2945	2945	2945	2945	0
251	20240327	152100	61402545	2945	2945	2945	2945	0
252	20240327	152000	61402545	2945	2945	2945	2945	0
253	20240327	151900	61402545	2945	2945	2945	2945	73
254	20240327	151800	61187560	2945	2950	2950	2945	215
255	20240327	151700	60553385	2945	2945	2945	2945	4
256	20240327	151600	60541605	2945	2950	2950	2945	16
257	20240327	151500	60494480	2950	2955	2955	2950	59
258	20240327	151400	60320300	2955	2955	2955	2955	0
259	20240327	151300	60320300	2955	2960	2960	2955	52
260	20240327	151200	60166635	2970	2970	2970	2970	0
261	20240327	151100	60166635	2970	2970	2970	2970	0
262	20240327	151000	60166635	2970	2970	2970	2970	3028
263	20240327	150900	51173475	2990	2990	2990	2990	0
264	20240327	150800	51173475	2990	2990	2990	2990	0
265	20240327	150700	51173475	2990	2990	2990	2990	0
266	20240327	150600	51173475	2990	2990	2990	2990	0
267	20240327	150500	51173475	2990	2990	2990	2990	0
268	20240327	150400	51173475	2990	2990	2990	2990	0
269	20240327	150300	51173475	2990	2990	2990	2990	0
270	20240327	150200	51173475	2990	2990	2990	2990	40
271	20240327	150100	51053875	2985	2970	2985	2970	926
272	20240327	150000	48291115	2970	2970	2970	2970	0
273	20240327	145900	48291115	2970	2970	2970	2970	0
274	20240327	145800	48291115	2970	2970	2970	2970	0
275	20240327	145700	48291115	2970	2970	2970	2970	0
276	20240327	145600	48291115	2970	2970	2970	2970	0
277	20240327	145500	48291115	2970	2970	2970	2970	0
278	20240327	145400	48291115	2970	2970	2970	2970	0
279	20240327	145300	48291115	2970	2970	2970	2970	0
280	20240327	145200	48291115	2970	2970	2970	2970	0
281	20240327	145100	48291115	2970	2970	2970	2970	0
282	20240327	145000	48291115	2970	2970	2970	2970	1
283	20240327	144900	48288145	2970	2970	2970	2970	0
284	20240327	144800	48288145	2970	2970	2970	2970	1
285	20240327	144700	48285175	2975	2975	2975	2975	0
286	20240327	144600	48285175	2975	2975	2975	2975	0
287	20240327	144500	48285175	2975	2975	2975	2975	0
288	20240327	144400	48285175	2975	2975	2975	2975	0
289	20240327	144300	48285175	2975	2975	2975	2975	0
290	20240327	144200	48285175	2975	2975	2975	2975	0
291	20240327	144100	48285175	2975	2975	2975	2975	0
292	20240327	144000	48285175	2975	2975	2975	2975	0
293	20240327	143900	48285175	2975	2975	2975	2975	0
294	20240327	143800	48285175	2975	2975	2975	2975	0
295	20240327	143700	48285175	2975	2975	2975	2975	0
296	20240327	143600	48285175	2975	2975	2975	2975	0
297	20240327	143500	48285175	2975	2975	2975	2975	0
298	20240327	143400	48285175	2975	2975	2975	2975	0
299	20240327	143300	48285175	2975	2975	2975	2975	0
300	20240327	143200	48285175	2975	2975	2975	2975	0
301	20240327	143100	48285175	2975	2970	2975	2970	10
302	20240327	143000	48255430	2965	2965	2965	2965	350
303	20240327	142900	47217680	2965	2965	2965	2965	11
304	20240327	142800	47185065	2965	2965	2965	2965	0
305	20240327	142700	47185065	2965	2965	2965	2965	0
306	20240327	142600	47185065	2965	2965	2965	2965	0
307	20240327	142500	47185065	2965	2965	2965	2965	0
308	20240327	142400	47185065	2965	2965	2965	2965	40
309	20240327	142300	47066465	2965	2965	2965	2965	0
310	20240327	142200	47066465	2965	2965	2965	2965	0
311	20240327	142100	47066465	2965	2965	2965	2965	0
312	20240327	142000	47066465	2965	2965	2965	2965	0
313	20240327	141900	47066465	2965	2965	2965	2965	0
314	20240327	141800	47066465	2965	2965	2965	2965	0
315	20240327	141700	47066465	2965	2965	2965	2965	10
316	20240327	141600	47036815	2960	2960	2960	2960	0
317	20240327	141500	47036815	2960	2960	2960	2960	0
318	20240327	141400	47036815	2960	2970	2970	2960	512
319	20240327	141300	45521095	2980	2980	2980	2980	0
320	20240327	141200	45521095	2980	2980	2980	2980	0
321	20240327	141100	45521095	2980	2980	2980	2980	0
322	20240327	141000	45521095	2980	2980	2980	2980	1
323	20240327	140900	45518115	2980	2980	2980	2980	0
324	20240327	140800	45518115	2980	2980	2980	2980	0
325	20240327	140700	45518115	2980	2980	2980	2980	50
326	20240327	140600	45369115	2980	2980	2980	2980	0
327	20240327	140500	45369115	2980	2980	2980	2980	80
328	20240327	140400	45130715	2980	2980	2980	2980	40
329	20240327	140300	45011515	2980	2980	2980	2980	30
330	20240327	140200	44922115	2980	2980	2980	2980	70
331	20240327	140100	44713515	2980	2980	2980	2980	8
332	20240327	140000	44689675	2980	2980	2980	2980	13
333	20240327	135900	44650935	2985	2985	2985	2985	0
334	20240327	135800	44650935	2985	2985	2985	2985	0
335	20240327	135700	44650935	2985	2985	2985	2985	0
336	20240327	135600	44650935	2985	2985	2985	2985	0
337	20240327	135500	44650935	2985	2985	2985	2985	0
338	20240327	135400	44650935	2985	2985	2985	2985	0
339	20240327	135300	44650935	2985	2985	2985	2985	0
340	20240327	135200	44650935	2985	2985	2985	2985	0
341	20240327	135100	44650935	2985	2985	2985	2985	0
342	20240327	135000	44650935	2985	2985	2985	2985	0
343	20240327	134900	44650935	2985	2985	2985	2985	0
344	20240327	134800	44650935	2985	2985	2985	2985	0
345	20240327	134700	44650935	2985	2985	2985	2985	0
346	20240327	134600	44650935	2985	2985	2985	2985	701
347	20240327	134500	42558450	2985	2985	2985	2985	5
348	20240327	134400	42543525	2965	2965	2965	2965	0
349	20240327	134300	42543525	2965	2965	2965	2965	0
350	20240327	134200	42543525	2965	2965	2965	2965	0
351	20240327	134100	42543525	2965	2965	2965	2965	1
352	20240327	134000	42540560	2975	2975	2975	2975	0
353	20240327	133900	42540560	2975	2970	2975	2970	10
354	20240327	133800	42510815	2965	2965	2965	2965	0
355	20240327	133700	42510815	2965	2965	2965	2965	0
356	20240327	133600	42510815	2965	2965	2965	2965	0
357	20240327	133500	42510815	2965	2965	2965	2965	0
358	20240327	133400	42510815	2965	2965	2965	2965	0
359	20240327	133300	42510815	2965	2965	2965	2965	10
360	20240327	133200	42481165	2965	2965	2965	2965	0
361	20240327	133100	42481165	2965	2965	2965	2965	0
362	20240327	133000	42481165	2965	2965	2965	2965	0
363	20240327	132900	42481165	2965	2980	2980	2965	530
364	20240327	132800	40909415	2975	2965	2975	2965	21
365	20240327	132700	40847050	2965	2965	2965	2965	118
366	20240327	132600	40497180	2985	2985	2985	2985	0
367	20240327	132500	40497180	2985	2970	2985	2970	1220
368	20240327	132400	36872570	2970	2970	2970	2970	0
369	20240327	132300	36872570	2970	2970	2970	2970	0
370	20240327	132200	36872570	2970	2970	2970	2970	0
371	20240327	132100	36872570	2970	2970	2970	2970	0
372	20240327	132000	36872570	2970	2970	2970	2970	35
373	20240327	131900	36768620	2970	2970	2970	2970	0
374	20240327	131800	36768620	2970	2970	2970	2970	0
375	20240327	131700	36768620	2970	2970	2970	2970	0
376	20240327	131600	36768620	2970	2970	2970	2970	0
377	20240327	131500	36768620	2970	2970	2970	2970	0
378	20240327	131400	36768620	2970	2970	2970	2970	0
379	20240327	131300	36768620	2970	2970	2970	2970	50
380	20240327	131200	36620120	2970	2970	2970	2970	0
381	20240327	131100	36620120	2970	2970	2970	2970	0
382	20240327	131000	36620120	2970	2970	2970	2970	0
383	20240327	130900	36620120	2970	2970	2970	2970	0
384	20240327	130800	36620120	2970	2970	2970	2970	0
385	20240327	130700	36620120	2970	2970	2970	2970	0
386	20240327	130600	36620120	2970	2970	2970	2970	0
387	20240327	130500	36620120	2970	2970	2970	2970	0
388	20240327	130400	36620120	2970	2970	2970	2970	0
389	20240327	130300	36620120	2970	2970	2970	2970	0
390	20240327	130200	36620120	2970	2970	2970	2970	0
391	20240327	130100	36620120	2970	2970	2970	2970	0
392	20240327	130000	36620120	2970	2970	2970	2970	0
393	20240327	125900	36620120	2970	2970	2970	2970	0
394	20240327	125800	36620120	2970	2970	2970	2970	1
395	20240327	125700	36617150	2960	2960	2960	2960	0
396	20240327	125600	36617150	2960	2960	2960	2960	0
397	20240327	125500	36617150	2960	2960	2960	2960	0
398	20240327	125400	36617150	2960	2960	2960	2960	6
399	20240327	125300	36599390	2965	2965	2965	2965	0
400	20240327	125200	36599390	2965	2965	2965	2965	0
401	20240327	125100	36599390	2965	2965	2965	2965	0
402	20240327	125000	36599390	2965	2965	2965	2965	0
403	20240327	124900	36599390	2965	2965	2965	2965	0
404	20240327	124800	36599390	2965	2965	2965	2965	0
405	20240327	124700	36599390	2965	2965	2965	2965	0
406	20240327	124600	36599390	2965	2965	2965	2965	0
407	20240327	124500	36599390	2965	2965	2965	2965	0
408	20240327	124400	36599390	2965	2965	2965	2965	0
409	20240327	124300	36599390	2965	2965	2965	2965	1
410	20240327	124200	36596425	2970	2970	2970	2970	0
411	20240327	124100	36596425	2970	2970	2970	2970	0
412	20240327	124000	36596425	2970	2970	2970	2970	0
413	20240327	123900	36596425	2970	2970	2970	2970	0
414	20240327	123800	36596425	2970	2970	2970	2970	0
415	20240327	123700	36596425	2970	2970	2970	2970	0
416	20240327	123600	36596425	2970	2970	2970	2970	0
417	20240327	123500	36596425	2970	2970	2970	2970	10
418	20240327	123400	36566725	2970	2970	2970	2970	0
419	20240327	123300	36566725	2970	2970	2970	2970	0
420	20240327	123200	36566725	2970	2970	2970	2970	200
421	20240327	123100	35972725	2970	2970	2970	2970	0
422	20240327	123000	35972725	2970	2970	2970	2970	0
423	20240327	122900	35972725	2970	2970	2970	2970	555
424	20240327	122800	34324375	2970	2970	2970	2970	0
425	20240327	122700	34324375	2970	2970	2970	2970	0
426	20240327	122600	34324375	2970	2970	2970	2970	0
427	20240327	122500	34324375	2970	2970	2970	2970	0
428	20240327	122400	34324375	2970	2970	2970	2970	0
429	20240327	122300	34324375	2970	2970	2970	2970	0
430	20240327	122200	34324375	2970	2970	2970	2970	0
431	20240327	122100	34324375	2970	2970	2970	2970	0
432	20240327	122000	34324375	2970	2970	2970	2970	1
433	20240327	121900	34321405	2970	2970	2970	2970	0
434	20240327	121800	34321405	2970	2970	2970	2970	0
435	20240327	121700	34321405	2970	2970	2970	2970	0
436	20240327	121600	34321405	2970	2970	2970	2970	0
437	20240327	121500	34321405	2970	2970	2970	2970	0
438	20240327	121400	34321405	2970	2965	2970	2965	700
439	20240327	121300	32244650	2960	2960	2960	2960	0
440	20240327	121200	32244650	2960	2960	2960	2960	0
441	20240327	121100	32244650	2960	2960	2960	2960	0
442	20240327	121000	32244650	2960	2960	2960	2960	0
443	20240327	120900	32244650	2960	2960	2960	2960	0
444	20240327	120800	32244650	2960	2960	2960	2960	0
445	20240327	120700	32244650	2960	2960	2960	2960	0
446	20240327	120600	32244650	2960	2960	2960	2960	0
447	20240327	120500	32244650	2960	2960	2960	2960	0
448	20240327	120400	32244650	2960	2960	2960	2960	0
449	20240327	120300	32244650	2960	2960	2960	2960	0
450	20240327	120200	32244650	2960	2960	2960	2960	0
451	20240327	120100	32244650	2960	2960	2960	2960	78
452	20240327	120000	32013770	2960	2960	2960	2960	0
453	20240327	115900	32013770	2960	2960	2960	2960	0
454	20240327	115800	32013770	2960	2960	2960	2960	3
455	20240327	115700	32004890	2960	2960	2960	2960	0
456	20240327	115600	32004890	2960	2960	2960	2960	0
457	20240327	115500	32004890	2960	2960	2960	2960	77
458	20240327	115400	31776970	2945	2945	2945	2945	98
459	20240327	115300	31488360	2945	2945	2945	2945	0
460	20240327	115200	31488360	2945	2945	2945	2945	325
461	20240327	115100	30531235	2940	2940	2940	2940	0
462	20240327	115000	30531235	2940	2940	2940	2940	0
463	20240327	114900	30531235	2940	2940	2940	2940	0
464	20240327	114800	30531235	2940	2940	2940	2940	0
465	20240327	114700	30531235	2940	2940	2940	2940	0
466	20240327	114600	30531235	2940	2940	2940	2940	0
467	20240327	114500	30531235	2940	2940	2940	2940	0
468	20240327	114400	30531235	2940	2940	2940	2940	0
469	20240327	114300	30531235	2940	2940	2940	2940	0
470	20240327	114200	30531235	2940	2940	2940	2940	0
471	20240327	114100	30531235	2940	2940	2940	2940	0
472	20240327	114000	30531235	2940	2940	2940	2940	0
473	20240327	113900	30531235	2940	2940	2940	2940	0
474	20240327	113800	30531235	2940	2940	2940	2940	0
475	20240327	113700	30531235	2940	2940	2940	2940	0
476	20240327	113600	30531235	2940	2940	2940	2940	0
477	20240327	113500	30531235	2940	2940	2940	2940	0
478	20240327	113400	30531235	2940	2940	2940	2940	0
479	20240327	113300	30531235	2940	2940	2940	2940	0
480	20240327	113200	30531235	2940	2940	2940	2940	0
481	20240327	113100	30531235	2940	2940	2940	2940	0
482	20240327	113000	30531235	2940	2940	2940	2940	0
483	20240327	112900	30531235	2940	2940	2940	2940	0
484	20240327	112800	30531235	2940	2940	2940	2940	0
485	20240327	112700	30531235	2940	2940	2940	2940	0
486	20240327	112600	30531235	2940	2940	2940	2940	0
487	20240327	112500	30531235	2940	2940	2940	2940	1778
488	20240327	112400	25303915	2940	2940	2940	2940	34
489	20240327	112300	25203955	2940	2935	2940	2935	2795
490	20240327	112200	17000355	2935	2935	2935	2935	440
491	20240327	112100	15708955	2930	2935	2935	2930	180
492	20240327	112000	15181055	2935	2935	2935	2935	226
493	20240327	111900	14517745	2940	2940	2940	2940	0
494	20240327	111800	14517745	2940	2940	2940	2940	0
495	20240327	111700	14517745	2940	2940	2940	2940	25
496	20240327	111600	14444245	2940	2940	2940	2940	0
497	20240327	111500	14444245	2940	2940	2940	2940	0
498	20240327	111400	14444245	2940	2940	2940	2940	0
499	20240327	111300	14444245	2940	2940	2940	2940	0
500	20240327	111200	14444245	2940	2940	2940	2940	0
501	20240327	111100	14444245	2940	2940	2940	2940	173
502	20240327	111000	13935625	2940	2940	2940	2940	0
503	20240327	110900	13935625	2940	2940	2940	2940	0
504	20240327	110800	13935625	2940	2940	2940	2940	0
505	20240327	110700	13935625	2940	2940	2940	2940	0
506	20240327	110600	13935625	2940	2940	2940	2940	11
507	20240327	110500	13903285	2940	2940	2940	2940	0
508	20240327	110400	13903285	2940	2940	2940	2940	0
509	20240327	110300	13903285	2940	2940	2940	2940	0
510	20240327	110200	13903285	2940	2955	2955	2940	370
511	20240327	110100	12812260	2955	2955	2955	2955	0
512	20240327	110000	12812260	2955	2955	2955	2955	0
513	20240327	105900	12812260	2955	2955	2955	2955	324
514	20240327	105800	11854840	2955	2955	2955	2955	0
515	20240327	105700	11854840	2955	2955	2955	2955	0
516	20240327	105600	11854840	2955	2955	2955	2955	0
517	20240327	105500	11854840	2955	2955	2955	2955	0
518	20240327	105400	11854840	2955	2955	2955	2955	0
519	20240327	105300	11854840	2955	2955	2955	2955	0
520	20240327	105200	11854840	2955	2955	2955	2955	40
521	20240327	105100	11736640	2950	2950	2950	2950	49
522	20240327	105000	11592090	2960	2960	2960	2960	0
523	20240327	104900	11592090	2960	2960	2960	2960	0
524	20240327	104800	11592090	2960	2960	2960	2960	0
525	20240327	104700	11592090	2960	2960	2960	2960	0
526	20240327	104600	11592090	2960	2960	2960	2960	0
527	20240327	104500	11592090	2960	2960	2960	2960	0
528	20240327	104400	11592090	2960	2960	2960	2960	0
529	20240327	104300	11592090	2960	2960	2960	2960	1
530	20240327	104200	11589130	2960	2960	2960	2960	0
531	20240327	104100	11589130	2960	2960	2960	2960	0
532	20240327	104000	11589130	2960	2960	2960	2960	0
533	20240327	103900	11589130	2960	2960	2960	2960	0
534	20240327	103800	11589130	2960	2960	2960	2960	0
535	20240327	103700	11589130	2960	2960	2960	2960	0
536	20240327	103600	11589130	2960	2960	2960	2960	0
537	20240327	103500	11589130	2960	2960	2960	2960	0
538	20240327	103400	11589130	2960	2960	2960	2960	0
539	20240327	103300	11589130	2960	2960	2960	2960	0
540	20240327	103200	11589130	2960	2960	2960	2960	0
541	20240327	103100	11589130	2960	2960	2960	2960	33
542	20240327	103000	11491450	2950	2955	2955	2950	1472
543	20240327	102900	7147300	2955	2955	2955	2955	0
544	20240327	102800	7147300	2955	2955	2955	2955	0
545	20240327	102700	7147300	2955	2955	2955	2955	0
546	20240327	102600	7147300	2955	2955	2955	2955	0
547	20240327	102500	7147300	2955	2955	2955	2955	40
548	20240327	102400	7029100	2955	2955	2955	2955	0
549	20240327	102300	7029100	2955	2955	2955	2955	405
550	20240327	102200	5832325	2965	2965	2965	2965	0
551	20240327	102100	5832325	2965	2965	2965	2965	0
552	20240327	102000	5832325	2965	2965	2965	2965	0
553	20240327	101900	5832325	2965	2965	2965	2965	0
554	20240327	101800	5832325	2965	2965	2965	2965	0
555	20240327	101700	5832325	2965	2965	2965	2965	0
556	20240327	101600	5832325	2965	2965	2965	2965	0
557	20240327	101500	5832325	2965	2965	2965	2965	0
558	20240327	101400	5832325	2965	2965	2965	2965	61
559	20240327	101300	5651460	2965	2965	2965	2965	0
560	20240327	101200	5651460	2965	2965	2965	2965	0
561	20240327	101100	5651460	2965	2965	2965	2965	0
562	20240327	101000	5651460	2965	2965	2965	2965	0
563	20240327	100900	5651460	2965	2965	2965	2965	0
564	20240327	100800	5651460	2965	2965	2965	2965	0
565	20240327	100700	5651460	2965	2965	2965	2965	0
566	20240327	100600	5651460	2965	2965	2965	2965	0
567	20240327	100500	5651460	2965	2965	2965	2965	0
568	20240327	100400	5651460	2965	2965	2965	2965	0
569	20240327	100300	5651460	2965	2965	2965	2965	0
570	20240327	100200	5651460	2965	2960	2965	2960	7
571	20240327	100100	5630735	2955	2955	2955	2955	0
572	20240327	100000	5630735	2955	2955	2955	2955	0
573	20240327	095900	5630735	2955	2955	2955	2955	0
574	20240327	095800	5630735	2955	2955	2955	2955	0
575	20240327	095700	5630735	2955	2955	2955	2955	0
576	20240327	095600	5630735	2955	2955	2955	2955	0
577	20240327	095500	5630735	2955	2955	2955	2955	0
578	20240327	095400	5630735	2955	2960	2960	2955	21
579	20240327	095300	5568655	2965	2965	2965	2965	0
580	20240327	095200	5568655	2965	2965	2965	2965	0
581	20240327	095100	5568655	2965	2965	2965	2965	510
582	20240327	095000	4056505	2965	2965	2965	2965	0
583	20240327	094900	4056505	2965	2965	2965	2965	0
584	20240327	094800	4056505	2965	2965	2965	2965	0
585	20240327	094700	4056505	2965	2965	2965	2965	0
586	20240327	094600	4056505	2965	2965	2965	2965	3
587	20240327	094500	4047610	2965	2970	2970	2965	36
588	20240327	094400	3940865	2965	2965	2965	2965	3
589	20240327	094300	3931970	2965	2965	2965	2965	0
590	20240327	094200	3931970	2965	2965	2965	2965	0
591	20240327	094100	3931970	2965	2965	2965	2965	0
592	20240327	094000	3931970	2965	2965	2965	2965	0
593	20240327	093900	3931970	2965	2965	2965	2965	1
594	20240327	093800	3929005	2965	2965	2965	2965	1
595	20240327	093700	3926040	2970	2970	2970	2970	0
596	20240327	093600	3926040	2970	2965	2970	2965	1009
597	20240327	093500	929315	2965	2965	2965	2965	0
598	20240327	093400	929315	2965	2965	2965	2965	0
599	20240327	093300	929315	2965	2965	2965	2965	0
600	20240327	093200	929315	2965	2965	2965	2965	0
601	20240327	093100	929315	2965	2965	2965	2965	0
602	20240327	093000	929315	2965	2955	2965	2955	2
603	20240327	092900	923395	2970	2970	2970	2970	0
604	20240327	092800	923395	2970	2970	2970	2970	0
605	20240327	092700	923395	2970	2970	2970	2970	0
606	20240327	092600	923395	2970	2970	2970	2970	0
607	20240327	092500	923395	2970	2970	2970	2970	0
608	20240327	092400	923395	2970	2970	2970	2970	0
609	20240327	092300	923395	2970	2970	2970	2970	0
610	20240327	092200	923395	2970	2970	2970	2970	0
611	20240327	092100	923395	2970	2970	2970	2970	0
612	20240327	092000	923395	2970	2970	2970	2970	0
613	20240327	091900	923395	2970	2970	2970	2970	1
614	20240327	091800	920425	2950	2950	2950	2950	0
615	20240327	091700	920425	2950	2950	2950	2950	0
616	20240327	091600	920425	2950	2950	2950	2950	13
617	20240327	091500	882075	2970	2970	2970	2970	0
618	20240327	091400	882075	2970	2970	2970	2970	0
619	20240327	091300	882075	2970	2970	2970	2970	0
620	20240327	091200	882075	2970	2970	2970	2970	0
621	20240327	091100	882075	2970	2970	2970	2970	0
622	20240327	091000	882075	2970	2970	2970	2970	0
623	20240327	090900	882075	2970	2970	2970	2970	50
624	20240327	090800	733575	2970	2970	2970	2970	0
625	20240327	090700	733575	2970	2965	2970	2965	100
626	20240327	090600	436590	2970	2970	2970	2970	0
627	20240327	090500	436590	2970	2970	2970	2970	0
628	20240327	090400	436590	2970	2970	2970	2970	0
629	20240327	090300	436590	2970	2970	2970	2970	119
630	20240327	090200	83160	2970	2970	2970	2970	0
631	20240327	090100	83160	2970	2970	2970	2970	0
632	20240327	090000	83160	2970	2970	2970	2970	28