KissMeData/081150/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	193500	309726610	2955	2955	2955	2955	3642
3	20240327	193400	309726610	2955	2955	2955	2955	0
4	20240327	193300	309726610	2955	2955	2955	2955	0
5	20240327	193200	309726610	2955	2955	2955	2955	0
6	20240327	193100	309726610	2955	2955	2955	2955	0
7	20240327	193000	309726610	2955	2955	2955	2955	0
8	20240327	192900	309726610	2955	2955	2955	2955	0
9	20240327	192800	309726610	2955	2955	2955	2955	0
10	20240327	192700	309726610	2955	2955	2955	2955	0
11	20240327	192600	309726610	2955	2955	2955	2955	0
12	20240327	192500	309726610	2955	2955	2955	2955	0
13	20240327	192400	309726610	2955	2955	2955	2955	0
14	20240327	192300	309726610	2955	2955	2955	2955	0
15	20240327	192200	309726610	2955	2955	2955	2955	0
16	20240327	192100	309726610	2955	2955	2955	2955	0
17	20240327	192000	309726610	2955	2955	2955	2955	0
18	20240327	191900	309726610	2955	2955	2955	2955	0
19	20240327	191800	309726610	2955	2955	2955	2955	0
20	20240327	191700	309726610	2955	2955	2955	2955	0
21	20240327	191600	309726610	2955	2955	2955	2955	0
22	20240327	191500	309726610	2955	2955	2955	2955	0
23	20240327	191400	309726610	2955	2955	2955	2955	0
24	20240327	191300	309726610	2955	2955	2955	2955	0
25	20240327	191200	309726610	2955	2955	2955	2955	0
26	20240327	191100	309726610	2955	2955	2955	2955	0
27	20240327	191000	309726610	2955	2955	2955	2955	0
28	20240327	190900	309726610	2955	2955	2955	2955	0
29	20240327	190800	309726610	2955	2955	2955	2955	0
30	20240327	190700	309726610	2955	2955	2955	2955	0
31	20240327	190600	309726610	2955	2955	2955	2955	0
32	20240327	190500	309726610	2955	2955	2955	2955	3642
33	20240327	190400	309726610	2955	2955	2955	2955	0
34	20240327	190300	309726610	2955	2955	2955	2955	0
35	20240327	190200	309726610	2955	2955	2955	2955	0
36	20240327	190100	309726610	2955	2955	2955	2955	0
37	20240327	190000	309726610	2955	2955	2955	2955	0
38	20240327	185900	309726610	2955	2955	2955	2955	0
39	20240327	185800	309726610	2955	2955	2955	2955	0
40	20240327	185700	309726610	2955	2955	2955	2955	0
41	20240327	185600	309726610	2955	2955	2955	2955	0
42	20240327	185500	309726610	2955	2955	2955	2955	0
43	20240327	185400	309726610	2955	2955	2955	2955	0
44	20240327	185300	309726610	2955	2955	2955	2955	0
45	20240327	185200	309726610	2955	2955	2955	2955	0
46	20240327	185100	309726610	2955	2955	2955	2955	0
47	20240327	185000	309726610	2955	2955	2955	2955	0
48	20240327	184900	309726610	2955	2955	2955	2955	0
49	20240327	184800	309726610	2955	2955	2955	2955	0
50	20240327	184700	309726610	2955	2955	2955	2955	0
51	20240327	184600	309726610	2955	2955	2955	2955	0
52	20240327	184500	309726610	2955	2955	2955	2955	0
53	20240327	184400	309726610	2955	2955	2955	2955	0
54	20240327	184300	309726610	2955	2955	2955	2955	0
55	20240327	184200	309726610	2955	2955	2955	2955	0
56	20240327	184100	309726610	2955	2955	2955	2955	0
57	20240327	184000	309726610	2955	2955	2955	2955	0
58	20240327	183900	309726610	2955	2955	2955	2955	0
59	20240327	183800	309726610	2955	2955	2955	2955	0
60	20240327	183700	309726610	2955	2955	2955	2955	0
61	20240327	183600	309726610	2955	2955	2955	2955	0
62	20240327	183500	309726610	2955	2955	2955	2955	3642
63	20240327	183400	309726610	2955	2955	2955	2955	0
64	20240327	183300	309726610	2955	2955	2955	2955	0
65	20240327	183200	309726610	2955	2955	2955	2955	0
66	20240327	183100	309726610	2955	2955	2955	2955	0
67	20240327	183000	309726610	2955	2955	2955	2955	0
68	20240327	182900	309726610	2955	2955	2955	2955	0
69	20240327	182800	309726610	2955	2955	2955	2955	0
70	20240327	182700	309726610	2955	2955	2955	2955	0
71	20240327	182600	309726610	2955	2955	2955	2955	0
72	20240327	182500	309726610	2955	2955	2955	2955	0
73	20240327	182400	309726610	2955	2955	2955	2955	0
74	20240327	182300	309726610	2955	2955	2955	2955	0
75	20240327	182200	309726610	2955	2955	2955	2955	0
76	20240327	182100	309726610	2955	2955	2955	2955	0
77	20240327	182000	309726610	2955	2955	2955	2955	0
78	20240327	181900	309726610	2955	2955	2955	2955	0
79	20240327	181800	309726610	2955	2955	2955	2955	0
80	20240327	181700	309726610	2955	2955	2955	2955	0
81	20240327	181600	309726610	2955	2955	2955	2955	0
82	20240327	181500	309726610	2955	2955	2955	2955	0
83	20240327	181400	309726610	2955	2955	2955	2955	0
84	20240327	181300	309726610	2955	2955	2955	2955	0
85	20240327	181200	309726610	2955	2955	2955	2955	0
86	20240327	181100	309726610	2955	2955	2955	2955	0
87	20240327	181000	309726610	2955	2955	2955	2955	0
88	20240327	180900	309726610	2955	2955	2955	2955	0
89	20240327	180800	309726610	2955	2955	2955	2955	0
90	20240327	180700	309726610	2955	2955	2955	2955	0
91	20240327	180600	309726610	2955	2955	2955	2955	0
92	20240327	180500	309726610	2955	2955	2955	2955	3642
93	20240327	180400	309726610	2955	2955	2955	2955	0
94	20240327	180300	309726610	2955	2955	2955	2955	0
95	20240327	180200	309726610	2955	2955	2955	2955	0
96	20240327	180100	309726610	2955	2955	2955	2955	0
97	20240327	180000	309726610	2955	2955	2955	2955	0
98	20240327	175900	309726610	2955	2955	2955	2955	0
99	20240327	175800	309726610	2955	2955	2955	2955	0
100	20240327	175700	309726610	2955	2955	2955	2955	0
101	20240327	175600	309726610	2955	2955	2955	2955	0
102	20240327	175500	309726610	2955	2955	2955	2955	0
103	20240327	175400	309726610	2955	2955	2955	2955	0
104	20240327	175300	309726610	2955	2955	2955	2955	0
105	20240327	175200	309726610	2955	2955	2955	2955	0
106	20240327	175100	309726610	2955	2955	2955	2955	0
107	20240327	175000	309726610	2955	2955	2955	2955	0
108	20240327	174900	309726610	2955	2955	2955	2955	0
109	20240327	174800	309726610	2955	2955	2955	2955	0
110	20240327	174700	309726610	2955	2955	2955	2955	0
111	20240327	174600	309726610	2955	2955	2955	2955	0
112	20240327	174500	309726610	2955	2955	2955	2955	0
113	20240327	174400	309726610	2955	2955	2955	2955	0
114	20240327	174300	309726610	2955	2955	2955	2955	0
115	20240327	174200	309726610	2955	2955	2955	2955	0
116	20240327	174100	309726610	2955	2955	2955	2955	0
117	20240327	174000	309726610	2955	2955	2955	2955	0
118	20240327	173900	309726610	2955	2955	2955	2955	0
119	20240327	173800	309726610	2955	2955	2955	2955	0
120	20240327	173700	309726610	2955	2955	2955	2955	0
121	20240327	173600	309726610	2955	2955	2955	2955	0
122	20240327	173500	309726610	2955	2955	2955	2955	3642
123	20240327	173400	309726610	2955	2955	2955	2955	0
124	20240327	173300	309726610	2955	2955	2955	2955	0
125	20240327	173200	309726610	2955	2955	2955	2955	0
126	20240327	173100	309726610	2955	2955	2955	2955	0
127	20240327	173000	309726610	2955	2955	2955	2955	0
128	20240327	172900	309726610	2955	2955	2955	2955	0
129	20240327	172800	309726610	2955	2955	2955	2955	0
130	20240327	172700	309726610	2955	2955	2955	2955	0
131	20240327	172600	309726610	2955	2955	2955	2955	0
132	20240327	172500	309726610	2955	2955	2955	2955	0
133	20240327	172400	309726610	2955	2955	2955	2955	0
134	20240327	172300	309726610	2955	2955	2955	2955	0
135	20240327	172200	309726610	2955	2955	2955	2955	0
136	20240327	172100	309726610	2955	2955	2955	2955	0
137	20240327	172000	309726610	2955	2955	2955	2955	0
138	20240327	171900	309726610	2955	2955	2955	2955	0
139	20240327	171800	309726610	2955	2955	2955	2955	0
140	20240327	171700	309726610	2955	2955	2955	2955	0
141	20240327	171600	309726610	2955	2955	2955	2955	0
142	20240327	171500	309726610	2955	2955	2955	2955	0
143	20240327	171400	309726610	2955	2955	2955	2955	0
144	20240327	171300	309726610	2955	2955	2955	2955	0
145	20240327	171200	309726610	2955	2955	2955	2955	0
146	20240327	171100	309726610	2955	2955	2955	2955	0
147	20240327	171000	309726610	2955	2955	2955	2955	0
148	20240327	170900	309726610	2955	2955	2955	2955	0
149	20240327	170800	309726610	2955	2955	2955	2955	0
150	20240327	170700	309726610	2955	2955	2955	2955	0
151	20240327	170600	309726610	2955	2955	2955	2955	0
152	20240327	170500	309726610	2955	2955	2955	2955	3642
153	20240327	170400	309726610	2955	2955	2955	2955	0
154	20240327	170300	309726610	2955	2955	2955	2955	0
155	20240327	170200	309726610	2955	2955	2955	2955	0
156	20240327	170100	309726610	2955	2955	2955	2955	0
157	20240327	170000	309726610	2955	2955	2955	2955	0
158	20240327	165900	309726610	2955	2955	2955	2955	0
159	20240327	165800	309726610	2955	2955	2955	2955	0
160	20240327	165700	309726610	2955	2955	2955	2955	0
161	20240327	165600	309726610	2955	2955	2955	2955	0
162	20240327	165500	309726610	2955	2955	2955	2955	0
163	20240327	165400	309726610	2955	2955	2955	2955	0
164	20240327	165300	309726610	2955	2955	2955	2955	0
165	20240327	165200	309726610	2955	2955	2955	2955	0
166	20240327	165100	309726610	2955	2955	2955	2955	0
167	20240327	165000	309726610	2955	2955	2955	2955	0
168	20240327	164900	309726610	2955	2955	2955	2955	0
169	20240327	164800	309726610	2955	2955	2955	2955	0
170	20240327	164700	309726610	2955	2955	2955	2955	0
171	20240327	164600	309726610	2955	2955	2955	2955	0
172	20240327	164500	309726610	2955	2955	2955	2955	0
173	20240327	164400	309726610	2955	2955	2955	2955	0
174	20240327	164300	309726610	2955	2955	2955	2955	0
175	20240327	164200	309726610	2955	2955	2955	2955	0
176	20240327	164100	309726610	2955	2955	2955	2955	0
177	20240327	164000	309726610	2955	2955	2955	2955	0
178	20240327	163900	309726610	2955	2955	2955	2955	0
179	20240327	163800	309726610	2955	2955	2955	2955	0
180	20240327	163700	309726610	2955	2955	2955	2955	0
181	20240327	163600	309726610	2955	2955	2955	2955	0
182	20240327	163500	309726610	2955	2955	2955	2955	3642
183	20240327	163400	309726610	2955	2955	2955	2955	0
184	20240327	163300	309726610	2955	2955	2955	2955	0
185	20240327	163200	309726610	2955	2955	2955	2955	0
186	20240327	163100	309726610	2955	2955	2955	2955	0
187	20240327	163000	309726610	2955	2955	2955	2955	0
188	20240327	162900	309726610	2955	2955	2955	2955	0
189	20240327	162800	309726610	2955	2955	2955	2955	0
190	20240327	162700	309726610	2955	2955	2955	2955	0
191	20240327	162600	309726610	2955	2955	2955	2955	0
192	20240327	162500	309726610	2955	2955	2955	2955	0
193	20240327	162400	309726610	2955	2955	2955	2955	0
194	20240327	162300	309726610	2955	2955	2955	2955	0
195	20240327	162200	309726610	2955	2955	2955	2955	0
196	20240327	162100	309726610	2955	2955	2955	2955	0
197	20240327	162000	309726610	2955	2955	2955	2955	0
198	20240327	161900	309726610	2955	2955	2955	2955	0
199	20240327	161800	309726610	2955	2955	2955	2955	0
200	20240327	161700	309726610	2955	2955	2955	2955	0
201	20240327	161600	309726610	2955	2955	2955	2955	0
202	20240327	161500	309726610	2955	2955	2955	2955	0
203	20240327	161400	309726610	2955	2955	2955	2955	0
204	20240327	161300	309726610	2955	2955	2955	2955	0
205	20240327	161200	309726610	2955	2955	2955	2955	0
206	20240327	161100	309726610	2955	2955	2955	2955	0
207	20240327	161000	309726610	2955	2955	2955	2955	0
208	20240327	160900	309726610	2955	2955	2955	2955	0
209	20240327	160800	309726610	2955	2955	2955	2955	0
210	20240327	160700	309726610	2955	2955	2955	2955	0
211	20240327	160600	309726610	2955	2955	2955	2955	0
212	20240327	160500	309726610	2955	2955	2955	2955	3642
213	20240327	160400	309726610	2955	2955	2955	2955	0
214	20240327	160300	309726610	2955	2955	2955	2955	0
215	20240327	160200	309726610	2955	2955	2955	2955	0
216	20240327	160100	309726610	2955	2955	2955	2955	0
217	20240327	160000	309726610	2955	2955	2955	2955	0
218	20240327	155900	309726610	2955	2955	2955	2955	0
219	20240327	155800	309726610	2955	2955	2955	2955	0
220	20240327	155700	309726610	2955	2955	2955	2955	0
221	20240327	155600	309726610	2955	2955	2955	2955	0
222	20240327	155500	309726610	2955	2955	2955	2955	0
223	20240327	155400	309726610	2955	2955	2955	2955	0
224	20240327	155300	309726610	2955	2955	2955	2955	0
225	20240327	155200	309726610	2955	2955	2955	2955	0
226	20240327	155100	309726610	2955	2955	2955	2955	0
227	20240327	155000	309726610	2955	2955	2955	2955	0
228	20240327	154900	309726610	2955	2955	2955	2955	0
229	20240327	154800	309726610	2955	2955	2955	2955	0
230	20240327	154700	309726610	2955	2955	2955	2955	0
231	20240327	154600	309726610	2955	2955	2955	2955	0
232	20240327	154500	309726610	2955	2955	2955	2955	0
233	20240327	154400	309726610	2955	2955	2955	2955	0
234	20240327	154300	309726610	2955	2955	2955	2955	0
235	20240327	154200	309726610	2955	2955	2955	2955	0
236	20240327	154100	309726610	2955	2955	2955	2955	0
237	20240327	154000	309726610	2955	2955	2955	2955	0
238	20240327	153900	309726610	2955	2955	2955	2955	0
239	20240327	153800	309726610	2955	2955	2955	2955	0
240	20240327	153700	309726610	2955	2955	2955	2955	0
241	20240327	153600	309726610	2955	2955	2955	2955	0
242	20240327	153500	309726610	2955	2955	2955	2955	3642
243	20240327	153400	309726610	2955	2955	2955	2955	0
244	20240327	153300	309726610	2955	2955	2955	2955	0
245	20240327	153200	309726610	2955	2955	2955	2955	0
246	20240327	153100	309726610	2955	2955	2955	2955	0
247	20240327	153000	309726610	2955	2955	2955	2955	3642
248	20240327	152900	298964500	2955	2955	2955	2955	0
249	20240327	152800	298964500	2955	2955	2955	2955	0
250	20240327	152700	298964500	2955	2955	2955	2955	0
251	20240327	152600	298964500	2955	2955	2955	2955	0
252	20240327	152500	298964500	2955	2955	2955	2955	0
253	20240327	152400	298964500	2955	2955	2955	2955	0
254	20240327	152300	298964500	2955	2955	2955	2955	0
255	20240327	152200	298964500	2955	2955	2955	2955	0
256	20240327	152100	298964500	2955	2955	2955	2955	0
257	20240327	152000	298964500	2955	2955	2955	2955	0
258	20240327	151900	298964500	2955	2955	2955	2955	239
259	20240327	151800	298258255	2950	2950	2950	2950	0
260	20240327	151700	298258255	2950	2950	2950	2950	1
261	20240327	151600	298255305	2950	2950	2950	2950	671
262	20240327	151500	296275855	2945	2945	2945	2945	900
263	20240327	151400	293625355	2945	2945	2945	2945	1010
264	20240327	151300	290650905	2950	2950	2950	2950	0
265	20240327	151200	290650905	2950	2945	2950	2945	1081
266	20240327	151100	287467355	2950	2950	2950	2950	1000
267	20240327	151000	284517355	2950	2950	2950	2950	90
268	20240327	150900	284251855	2950	2950	2950	2945	186
269	20240327	150800	283704000	2950	2950	2950	2950	0
270	20240327	150700	283704000	2950	2950	2950	2950	0
271	20240327	150600	283704000	2950	2950	2950	2950	0
272	20240327	150500	283704000	2950	2945	2950	2945	179
273	20240327	150400	283175970	2945	2945	2945	2945	0
274	20240327	150300	283175970	2945	2945	2945	2945	121
275	20240327	150200	282819625	2945	2945	2945	2945	0
276	20240327	150100	282819625	2945	2945	2945	2945	0
277	20240327	150000	282819625	2945	2945	2945	2945	140
278	20240327	145900	282407325	2940	2940	2940	2940	0
279	20240327	145800	282407325	2940	2945	2945	2940	36
280	20240327	145700	282301455	2940	2940	2940	2940	0
281	20240327	145600	282301455	2940	2940	2940	2940	0
282	20240327	145500	282301455	2940	2940	2940	2940	397
283	20240327	145400	281134275	2945	2945	2945	2945	0
284	20240327	145300	281134275	2945	2945	2945	2945	0
285	20240327	145200	281134275	2945	2945	2945	2945	0
286	20240327	145100	281134275	2945	2945	2945	2945	5
287	20240327	145000	281119550	2945	2945	2945	2945	0
288	20240327	144900	281119550	2945	2945	2945	2945	0
289	20240327	144800	281119550	2945	2945	2945	2945	0
290	20240327	144700	281119550	2945	2945	2945	2945	0
291	20240327	144600	281119550	2945	2945	2945	2945	0
292	20240327	144500	281119550	2945	2945	2945	2945	0
293	20240327	144400	281119550	2945	2945	2945	2945	3
294	20240327	144300	281110715	2945	2945	2945	2945	8
295	20240327	144200	281087155	2945	2945	2945	2945	4
296	20240327	144100	281075375	2950	2950	2950	2950	0
297	20240327	144000	281075375	2950	2950	2950	2950	14
298	20240327	143900	281034075	2940	2940	2940	2940	0
299	20240327	143800	281034075	2940	2940	2940	2940	0
300	20240327	143700	281034075	2940	2940	2940	2940	0
301	20240327	143600	281034075	2940	2940	2940	2940	0
302	20240327	143500	281034075	2940	2940	2940	2940	0
303	20240327	143400	281034075	2940	2945	2950	2940	643
304	20240327	143300	279139700	2945	2945	2945	2945	102
305	20240327	143200	278839310	2950	2950	2950	2950	5
306	20240327	143100	278824560	2950	2950	2950	2950	0
307	20240327	143000	278824560	2950	2950	2950	2950	0
308	20240327	142900	278824560	2950	2950	2950	2950	2
309	20240327	142800	278818660	2945	2950	2950	2945	15
310	20240327	142700	278774415	2950	2950	2950	2950	0
311	20240327	142600	278774415	2950	2950	2950	2950	0
312	20240327	142500	278774415	2950	2950	2950	2950	1
313	20240327	142400	278771465	2945	2945	2945	2945	0
314	20240327	142300	278771465	2945	2945	2945	2945	0
315	20240327	142200	278771465	2945	2945	2945	2945	1000
316	20240327	142100	275826465	2945	2945	2945	2945	3
317	20240327	142000	275817630	2940	2940	2940	2940	0
318	20240327	141900	275817630	2940	2940	2940	2940	10
319	20240327	141800	275788230	2945	2945	2945	2945	0
320	20240327	141700	275788230	2945	2945	2945	2945	0
321	20240327	141600	275788230	2945	2945	2945	2945	0
322	20240327	141500	275788230	2945	2945	2945	2945	0
323	20240327	141400	275788230	2945	2945	2945	2945	0
324	20240327	141300	275788230	2945	2945	2945	2945	1000
325	20240327	141200	272843230	2945	2945	2945	2945	10
326	20240327	141100	272813780	2945	2945	2945	2945	0
327	20240327	141000	272813780	2945	2945	2945	2945	0
328	20240327	140900	272813780	2945	2945	2945	2945	0
329	20240327	140800	272813780	2945	2945	2945	2945	0
330	20240327	140700	272813780	2945	2945	2945	2945	0
331	20240327	140600	272813780	2945	2945	2945	2945	0
332	20240327	140500	272813780	2945	2945	2945	2945	0
333	20240327	140400	272813780	2945	2945	2945	2945	0
334	20240327	140300	272813780	2945	2945	2945	2945	0
335	20240327	140200	272813780	2945	2945	2945	2945	0
336	20240327	140100	272813780	2945	2945	2945	2945	500
337	20240327	140000	271341280	2945	2945	2945	2945	2
338	20240327	135900	271335390	2945	2945	2945	2945	0
339	20240327	135800	271335390	2945	2945	2945	2945	0
340	20240327	135700	271335390	2945	2945	2945	2945	0
341	20240327	135600	271335390	2945	2945	2945	2945	0
342	20240327	135500	271335390	2945	2945	2945	2945	0
343	20240327	135400	271335390	2945	2940	2945	2940	2
344	20240327	135300	271329505	2945	2945	2945	2945	0
345	20240327	135200	271329505	2945	2945	2945	2945	0
346	20240327	135100	271329505	2945	2945	2945	2945	1000
347	20240327	135000	268384505	2945	2945	2945	2945	0
348	20240327	134900	268384505	2945	2945	2945	2945	0
349	20240327	134800	268384505	2945	2945	2945	2945	0
350	20240327	134700	268384505	2945	2945	2945	2945	0
351	20240327	134600	268384505	2945	2940	2945	2940	4304
352	20240327	134500	255709325	2945	2945	2945	2945	0
353	20240327	134400	255709325	2945	2945	2945	2945	0
354	20240327	134300	255709325	2945	2945	2945	2945	300
355	20240327	134200	254825825	2945	2945	2945	2945	0
356	20240327	134100	254825825	2945	2945	2945	2945	0
357	20240327	134000	254825825	2945	2945	2945	2945	0
358	20240327	133900	254825825	2945	2945	2945	2945	0
359	20240327	133800	254825825	2945	2945	2945	2945	0
360	20240327	133700	254825825	2945	2945	2945	2945	0
361	20240327	133600	254825825	2945	2945	2945	2945	0
362	20240327	133500	254825825	2945	2945	2945	2945	0
363	20240327	133400	254825825	2945	2945	2945	2945	0
364	20240327	133300	254825825	2945	2945	2945	2945	0
365	20240327	133200	254825825	2945	2945	2945	2945	0
366	20240327	133100	254825825	2945	2945	2945	2945	1
367	20240327	133000	254822880	2945	2945	2945	2945	0
368	20240327	132900	254822880	2945	2945	2945	2945	23
369	20240327	132800	254755145	2940	2940	2940	2940	0
370	20240327	132700	254755145	2940	2940	2940	2940	0
371	20240327	132600	254755145	2940	2940	2940	2940	0
372	20240327	132500	254755145	2940	2940	2940	2940	1
373	20240327	132400	254752205	2940	2940	2940	2940	0
374	20240327	132300	254752205	2940	2940	2940	2940	427
375	20240327	132200	253496825	2940	2940	2940	2940	0
376	20240327	132100	253496825	2940	2940	2940	2940	40
377	20240327	132000	253379225	2940	2940	2940	2940	0
378	20240327	131900	253379225	2940	2940	2940	2940	192
379	20240327	131800	252814745	2940	2940	2940	2940	508
380	20240327	131700	251321225	2935	2935	2935	2935	0
381	20240327	131600	251321225	2935	2935	2935	2935	0
382	20240327	131500	251321225	2935	2935	2935	2935	158
383	20240327	131400	250857495	2935	2935	2935	2935	702
384	20240327	131300	248797125	2935	2935	2935	2935	100
385	20240327	131200	248503625	2940	2940	2940	2940	0
386	20240327	131100	248503625	2940	2940	2940	2940	0
387	20240327	131000	248503625	2940	2940	2940	2940	0
388	20240327	130900	248503625	2940	2940	2940	2940	0
389	20240327	130800	248503625	2940	2940	2940	2940	0
390	20240327	130700	248503625	2940	2940	2940	2940	100
391	20240327	130600	248209625	2935	2940	2940	2935	125
392	20240327	130500	247842740	2940	2940	2940	2940	0
393	20240327	130400	247842740	2940	2940	2940	2940	0
394	20240327	130300	247842740	2940	2940	2940	2940	530
395	20240327	130200	246284540	2940	2940	2940	2940	0
396	20240327	130100	246284540	2940	2940	2940	2940	2
397	20240327	130000	246278660	2940	2935	2940	2935	154
398	20240327	125900	245826155	2935	2935	2935	2935	10
399	20240327	125800	245796805	2940	2940	2940	2940	7
400	20240327	125700	245776225	2940	2940	2940	2940	0
401	20240327	125600	245776225	2940	2940	2940	2940	0
402	20240327	125500	245776225	2940	2945	2945	2940	11
403	20240327	125400	245743880	2935	2935	2935	2935	0
404	20240327	125300	245743880	2935	2935	2935	2935	0
405	20240327	125200	245743880	2935	2935	2935	2935	0
406	20240327	125100	245743880	2935	2935	2935	2935	0
407	20240327	125000	245743880	2935	2935	2935	2935	0
408	20240327	124900	245743880	2935	2935	2935	2935	2
409	20240327	124800	245738010	2940	2940	2940	2940	0
410	20240327	124700	245738010	2940	2940	2940	2940	10
411	20240327	124600	245708610	2945	2945	2945	2945	9
412	20240327	124500	245682105	2930	2930	2930	2930	0
413	20240327	124400	245682105	2930	2930	2930	2930	100
414	20240327	124300	245389105	2935	2935	2935	2935	1202
415	20240327	124200	241861235	2940	2940	2940	2940	0
416	20240327	124100	241861235	2940	2940	2940	2940	0
417	20240327	124000	241861235	2940	2940	2940	2940	20
418	20240327	123900	241802435	2935	2935	2935	2935	100
419	20240327	123800	241508935	2945	2935	2945	2935	26
420	20240327	123700	241432615	2935	2935	2935	2935	0
421	20240327	123600	241432615	2935	2935	2935	2935	0
422	20240327	123500	241432615	2935	2935	2935	2935	100
423	20240327	123400	241139115	2930	2930	2930	2930	60
424	20240327	123300	240963315	2935	2935	2935	2935	40
425	20240327	123200	240845915	2930	2930	2930	2930	0
426	20240327	123100	240845915	2930	2930	2930	2930	0
427	20240327	123000	240845915	2930	2930	2930	2930	0
428	20240327	122900	240845915	2930	2930	2930	2930	0
429	20240327	122800	240845915	2930	2930	2930	2930	0
430	20240327	122700	240845915	2930	2930	2930	2930	0
431	20240327	122600	240845915	2930	2930	2930	2930	0
432	20240327	122500	240845915	2930	2930	2930	2930	0
433	20240327	122400	240845915	2930	2930	2930	2930	762
434	20240327	122300	238613255	2935	2935	2935	2935	0
435	20240327	122200	238613255	2935	2935	2935	2935	185
436	20240327	122100	238070280	2940	2940	2940	2940	10
437	20240327	122000	238040880	2945	2945	2945	2945	0
438	20240327	121900	238040880	2945	2945	2945	2945	0
439	20240327	121800	238040880	2945	2945	2945	2945	0
440	20240327	121700	238040880	2945	2945	2945	2945	0
441	20240327	121600	238040880	2945	2945	2945	2945	40
442	20240327	121500	237923080	2940	2940	2940	2940	108
443	20240327	121400	237605560	2945	2945	2945	2945	0
444	20240327	121300	237605560	2945	2945	2945	2945	0
445	20240327	121200	237605560	2945	2945	2945	2945	0
446	20240327	121100	237605560	2945	2945	2945	2945	0
447	20240327	121000	237605560	2945	2945	2945	2945	0
448	20240327	120900	237605560	2945	2945	2945	2945	0
449	20240327	120800	237605560	2945	2945	2945	2945	0
450	20240327	120700	237605560	2945	2945	2945	2945	1
451	20240327	120600	237602615	2930	2930	2935	2930	522
452	20240327	120500	236072480	2930	2930	2930	2930	0
453	20240327	120400	236072480	2930	2935	2935	2930	200
454	20240327	120300	235485800	2935	2935	2935	2935	0
455	20240327	120200	235485800	2935	2935	2935	2935	0
456	20240327	120100	235485800	2935	2935	2935	2935	0
457	20240327	120000	235485800	2935	2935	2935	2935	0
458	20240327	115900	235485800	2935	2935	2935	2935	0
459	20240327	115800	235485800	2935	2935	2935	2935	80
460	20240327	115700	235251000	2930	2930	2930	2930	0
461	20240327	115600	235251000	2930	2930	2930	2930	0
462	20240327	115500	235251000	2930	2930	2930	2930	0
463	20240327	115400	235251000	2930	2930	2930	2930	0
464	20240327	115300	235251000	2930	2930	2930	2930	0
465	20240327	115200	235251000	2930	2930	2930	2930	0
466	20240327	115100	235251000	2930	2930	2930	2930	0
467	20240327	115000	235251000	2930	2930	2930	2930	0
468	20240327	114900	235251000	2930	2935	2935	2930	100
469	20240327	114800	234957820	2930	2930	2930	2930	0
470	20240327	114700	234957820	2930	2930	2930	2930	0
471	20240327	114600	234957820	2930	2930	2930	2930	0
472	20240327	114500	234957820	2930	2930	2930	2930	0
473	20240327	114400	234957820	2930	2930	2930	2930	0
474	20240327	114300	234957820	2930	2930	2930	2930	0
475	20240327	114200	234957820	2930	2930	2930	2930	139
476	20240327	114100	234550550	2930	2930	2930	2930	30
477	20240327	114000	234462650	2930	2930	2930	2930	0
478	20240327	113900	234462650	2930	2930	2930	2930	156
479	20240327	113800	234005570	2930	2930	2930	2930	793
480	20240327	113700	231682080	2930	2930	2930	2930	80
481	20240327	113600	231447680	2945	2945	2945	2945	0
482	20240327	113500	231447680	2945	2945	2945	2945	0
483	20240327	113400	231447680	2945	2945	2945	2945	0
484	20240327	113300	231447680	2945	2945	2945	2945	0
485	20240327	113200	231447680	2945	2945	2945	2945	0
486	20240327	113100	231447680	2945	2945	2945	2945	1
487	20240327	113000	231444735	2930	2935	2935	2930	2429
488	20240327	112900	224327365	2945	2945	2945	2945	0
489	20240327	112800	224327365	2945	2945	2945	2945	0
490	20240327	112700	224327365	2945	2945	2945	2945	100
491	20240327	112600	224032865	2945	2945	2945	2945	1
492	20240327	112500	224029920	2935	2935	2935	2935	140
493	20240327	112400	223619020	2940	2940	2940	2940	100
494	20240327	112300	223325020	2935	2935	2935	2935	0
495	20240327	112200	223325020	2935	2940	2940	2935	200
496	20240327	112100	222737520	2945	2945	2945	2945	0
497	20240327	112000	222737520	2945	2945	2945	2945	0
498	20240327	111900	222737520	2945	2945	2945	2945	1
499	20240327	111800	222734575	2930	2930	2930	2930	0
500	20240327	111700	222734575	2930	2930	2930	2930	0
501	20240327	111600	222734575	2930	2930	2930	2930	0
502	20240327	111500	222734575	2930	2930	2930	2930	1599
503	20240327	111400	218049505	2930	2930	2930	2930	413
504	20240327	111300	216839415	2930	2930	2930	2930	6474
505	20240327	111200	197870595	2930	2930	2930	2930	0
506	20240327	111100	197870595	2930	2930	2930	2930	1346
507	20240327	111000	193926815	2935	2940	2940	2935	1747
508	20240327	110900	188799350	2940	2940	2940	2940	0
509	20240327	110800	188799350	2940	2940	2940	2940	0
510	20240327	110700	188799350	2940	2940	2940	2940	3
511	20240327	110600	188790530	2940	2940	2940	2940	0
512	20240327	110500	188790530	2940	2940	2940	2940	10
513	20240327	110400	188761130	2940	2940	2940	2940	86
514	20240327	110300	188508290	2945	2945	2945	2945	0
515	20240327	110200	188508290	2945	2945	2945	2945	0
516	20240327	110100	188508290	2945	2945	2945	2945	0
517	20240327	110000	188508290	2945	2945	2945	2945	0
518	20240327	105900	188508290	2945	2945	2945	2945	500
519	20240327	105800	187035790	2935	2935	2935	2935	403
520	20240327	105700	185852985	2935	2930	2935	2930	76
521	20240327	105600	185630175	2935	2935	2935	2930	4052
522	20240327	105500	173738055	2935	2935	2935	2935	4
523	20240327	105400	173726315	2940	2940	2940	2940	0
524	20240327	105300	173726315	2940	2940	2940	2940	0
525	20240327	105200	173726315	2940	2940	2940	2940	0
526	20240327	105100	173726315	2940	2940	2940	2940	168
527	20240327	105000	173232395	2940	2940	2940	2940	0
528	20240327	104900	173232395	2940	2940	2940	2940	619
529	20240327	104800	171412535	2945	2945	2945	2945	30
530	20240327	104700	171324185	2945	2945	2945	2945	33
531	20240327	104600	171227000	2945	2945	2945	2945	0
532	20240327	104500	171227000	2945	2945	2945	2945	383
533	20240327	104400	170099065	2950	2950	2950	2950	0
534	20240327	104300	170099065	2950	2950	2950	2950	139
535	20240327	104200	169689015	2970	2970	2970	2970	0
536	20240327	104100	169689015	2970	2970	2970	2970	60
537	20240327	104000	169510815	2970	2970	2970	2970	0
538	20240327	103900	169510815	2970	2970	2970	2970	4
539	20240327	103800	169498935	2970	2965	2970	2965	1546
540	20240327	103700	164912545	2965	2955	2965	2955	1200
541	20240327	103600	161360300	2955	2955	2955	2955	42
542	20240327	103500	161236190	2955	2955	2955	2955	6887
543	20240327	103400	140885105	2955	2955	2955	2955	1
544	20240327	103300	140882150	2960	2960	2960	2960	2
545	20240327	103200	140876230	2960	2950	2960	2950	77
546	20240327	103100	140648650	2955	2945	2955	2945	1603
547	20240327	103000	135921785	2945	2945	2945	2945	0
548	20240327	102900	135921785	2945	2945	2945	2945	12
549	20240327	102800	135886445	2945	2945	2945	2945	5
550	20240327	102700	135871720	2945	2945	2945	2945	0
551	20240327	102600	135871720	2945	2945	2945	2945	0
552	20240327	102500	135871720	2945	2945	2945	2945	0
553	20240327	102400	135871720	2945	2945	2945	2945	0
554	20240327	102300	135871720	2945	2945	2945	2945	2
555	20240327	102200	135865830	2935	2935	2935	2935	0
556	20240327	102100	135865830	2935	2940	2940	2935	2110
557	20240327	102000	129670435	2945	2940	2945	2940	2
558	20240327	101900	129664550	2935	2935	2935	2935	453
559	20240327	101800	128334995	2945	2945	2945	2945	14
560	20240327	101700	128293765	2945	2945	2945	2945	0
561	20240327	101600	128293765	2945	2945	2945	2945	1
562	20240327	101500	128290820	2935	2940	2940	2935	1100
563	20240327	101400	125057820	2940	2940	2940	2940	0
564	20240327	101300	125057820	2940	2940	2940	2940	0
565	20240327	101200	125057820	2940	2940	2940	2940	0
566	20240327	101100	125057820	2940	2940	2940	2940	1999
567	20240327	101000	119180760	2940	2940	2940	2940	0
568	20240327	100900	119180760	2940	2940	2940	2940	0
569	20240327	100800	119180760	2940	2940	2940	2940	24
570	20240327	100700	119110200	2940	2940	2940	2940	0
571	20240327	100600	119110200	2940	2940	2940	2940	0
572	20240327	100500	119110200	2940	2940	2940	2940	1005
573	20240327	100400	116155500	2940	2940	2940	2940	108
574	20240327	100300	115837980	2935	2940	2940	2935	158
575	20240327	100200	115373605	2945	2940	2945	2940	2
576	20240327	100100	115367720	2945	2945	2945	2945	200
577	20240327	100000	114778720	2945	2945	2945	2945	100
578	20240327	095900	114484220	2950	2950	2950	2950	0
579	20240327	095800	114484220	2950	2950	2950	2950	1
580	20240327	095700	114481270	2950	2945	2950	2945	108
581	20240327	095600	114162730	2935	2940	2940	2935	50
582	20240327	095500	114015950	2935	2940	2940	2935	300
583	20240327	095400	113134670	2945	2950	2950	2945	217
584	20240327	095300	112495550	2950	2950	2950	2945	704
585	20240327	095200	110422250	2950	2950	2950	2950	0
586	20240327	095100	110422250	2950	2950	2950	2950	443
587	20240327	095000	109115400	2950	2950	2950	2950	121
588	20240327	094900	108758450	2950	2950	2950	2950	12
589	20240327	094800	108723050	2940	2940	2940	2940	32
590	20240327	094700	108628970	2940	2940	2940	2940	0
591	20240327	094600	108628970	2940	2940	2940	2940	0
592	20240327	094500	108628970	2940	2940	2940	2940	0
593	20240327	094400	108628970	2940	2940	2940	2940	213
594	20240327	094300	108002750	2940	2940	2940	2940	334
595	20240327	094200	107020790	2935	2935	2935	2935	601
596	20240327	094100	105256855	2935	2935	2935	2935	0
597	20240327	094000	105256855	2935	2935	2935	2935	0
598	20240327	093900	105256855	2935	2940	2940	2935	2815
599	20240327	093800	96993730	2940	2940	2940	2940	448
600	20240327	093700	95676610	2940	2940	2940	2940	649
601	20240327	093600	93768550	2940	2940	2940	2940	351
602	20240327	093500	92736610	2940	2940	2940	2940	1110
603	20240327	093400	89473210	2945	2945	2945	2945	70
604	20240327	093300	89267060	2945	2945	2945	2945	200
605	20240327	093200	88678060	2945	2945	2945	2945	100
606	20240327	093100	88383560	2940	2940	2940	2940	876
607	20240327	093000	85808120	2935	2940	2940	2935	1678
608	20240327	092900	80883105	2935	2935	2935	2935	140
609	20240327	092800	80472205	2930	2940	2940	2930	6107
610	20240327	092700	62544125	2945	2945	2950	2945	2621
611	20240327	092600	54825275	2945	2945	2945	2945	300
612	20240327	092500	53941775	2945	2945	2945	2945	648
613	20240327	092400	52033415	2945	2945	2945	2945	315
614	20240327	092300	51105740	2945	2945	2945	2945	400
615	20240327	092200	49927740	2945	2945	2945	2945	919
616	20240327	092100	47221285	2950	2950	2950	2950	21
617	20240327	092000	47159335	2950	2950	2950	2950	982
618	20240327	091900	44262435	2950	2950	2950	2950	1018
619	20240327	091800	41259335	2965	2965	2965	2965	0
620	20240327	091700	41259335	2965	2965	2965	2965	3
621	20240327	091600	41250440	2965	2950	2965	2950	305
622	20240327	091500	40350525	2950	2955	2955	2950	1799
623	20240327	091400	35041965	2960	2965	2965	2960	986
624	20240327	091300	32121900	2980	2980	2980	2980	0
625	20240327	091200	32121900	2980	2980	2980	2980	10
626	20240327	091100	32092100	2985	2985	2985	2985	0
627	20240327	091000	32092100	2985	2980	2985	2980	2004
628	20240327	090900	26113175	2980	2970	2980	2970	86
629	20240327	090800	25856930	2955	2970	2970	2955	301
630	20240327	090700	24962975	2980	2960	2980	2960	335
631	20240327	090600	23970035	2985	2970	2985	2970	1984
632	20240327	090500	18060950	2960	2960	2960	2960	837
633	20240327	090400	15583430	2975	2960	2975	2960	2101
634	20240327	090300	9341765	2960	2960	2960	2960	0
635	20240327	090200	9341765	2960	2960	2960	2960	32
636	20240327	090100	9247045	2960	2955	2960	2955	304
637	20240327	090000	8347220	2955	2950	2955	2950	2829