KissMeData/089150/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	193900	103139175	2995	2995	2995	2995	1110
3	20240327	193800	103139175	2995	2995	2995	2995	0
4	20240327	193700	103139175	2995	2995	2995	2995	0
5	20240327	193600	103139175	2995	2995	2995	2995	0
6	20240327	193500	103139175	2995	2995	2995	2995	0
7	20240327	193400	103139175	2995	2995	2995	2995	0
8	20240327	193300	103139175	2995	2995	2995	2995	0
9	20240327	193200	103139175	2995	2995	2995	2995	0
10	20240327	193100	103139175	2995	2995	2995	2995	0
11	20240327	193000	103139175	2995	2995	2995	2995	0
12	20240327	192900	103139175	2995	2995	2995	2995	0
13	20240327	192800	103139175	2995	2995	2995	2995	0
14	20240327	192700	103139175	2995	2995	2995	2995	0
15	20240327	192600	103139175	2995	2995	2995	2995	0
16	20240327	192500	103139175	2995	2995	2995	2995	0
17	20240327	192400	103139175	2995	2995	2995	2995	0
18	20240327	192300	103139175	2995	2995	2995	2995	0
19	20240327	192200	103139175	2995	2995	2995	2995	0
20	20240327	192100	103139175	2995	2995	2995	2995	0
21	20240327	192000	103139175	2995	2995	2995	2995	0
22	20240327	191900	103139175	2995	2995	2995	2995	0
23	20240327	191800	103139175	2995	2995	2995	2995	0
24	20240327	191700	103139175	2995	2995	2995	2995	0
25	20240327	191600	103139175	2995	2995	2995	2995	0
26	20240327	191500	103139175	2995	2995	2995	2995	0
27	20240327	191400	103139175	2995	2995	2995	2995	0
28	20240327	191300	103139175	2995	2995	2995	2995	0
29	20240327	191200	103139175	2995	2995	2995	2995	0
30	20240327	191100	103139175	2995	2995	2995	2995	0
31	20240327	191000	103139175	2995	2995	2995	2995	0
32	20240327	190900	103139175	2995	2995	2995	2995	1110
33	20240327	190800	103139175	2995	2995	2995	2995	0
34	20240327	190700	103139175	2995	2995	2995	2995	0
35	20240327	190600	103139175	2995	2995	2995	2995	0
36	20240327	190500	103139175	2995	2995	2995	2995	0
37	20240327	190400	103139175	2995	2995	2995	2995	0
38	20240327	190300	103139175	2995	2995	2995	2995	0
39	20240327	190200	103139175	2995	2995	2995	2995	0
40	20240327	190100	103139175	2995	2995	2995	2995	0
41	20240327	190000	103139175	2995	2995	2995	2995	0
42	20240327	185900	103139175	2995	2995	2995	2995	0
43	20240327	185800	103139175	2995	2995	2995	2995	0
44	20240327	185700	103139175	2995	2995	2995	2995	0
45	20240327	185600	103139175	2995	2995	2995	2995	0
46	20240327	185500	103139175	2995	2995	2995	2995	0
47	20240327	185400	103139175	2995	2995	2995	2995	0
48	20240327	185300	103139175	2995	2995	2995	2995	0
49	20240327	185200	103139175	2995	2995	2995	2995	0
50	20240327	185100	103139175	2995	2995	2995	2995	0
51	20240327	185000	103139175	2995	2995	2995	2995	0
52	20240327	184900	103139175	2995	2995	2995	2995	0
53	20240327	184800	103139175	2995	2995	2995	2995	0
54	20240327	184700	103139175	2995	2995	2995	2995	0
55	20240327	184600	103139175	2995	2995	2995	2995	0
56	20240327	184500	103139175	2995	2995	2995	2995	0
57	20240327	184400	103139175	2995	2995	2995	2995	0
58	20240327	184300	103139175	2995	2995	2995	2995	0
59	20240327	184200	103139175	2995	2995	2995	2995	0
60	20240327	184100	103139175	2995	2995	2995	2995	0
61	20240327	184000	103139175	2995	2995	2995	2995	0
62	20240327	183900	103139175	2995	2995	2995	2995	1110
63	20240327	183800	103139175	2995	2995	2995	2995	0
64	20240327	183700	103139175	2995	2995	2995	2995	0
65	20240327	183600	103139175	2995	2995	2995	2995	0
66	20240327	183500	103139175	2995	2995	2995	2995	0
67	20240327	183400	103139175	2995	2995	2995	2995	0
68	20240327	183300	103139175	2995	2995	2995	2995	0
69	20240327	183200	103139175	2995	2995	2995	2995	0
70	20240327	183100	103139175	2995	2995	2995	2995	0
71	20240327	183000	103139175	2995	2995	2995	2995	0
72	20240327	182900	103139175	2995	2995	2995	2995	0
73	20240327	182800	103139175	2995	2995	2995	2995	0
74	20240327	182700	103139175	2995	2995	2995	2995	0
75	20240327	182600	103139175	2995	2995	2995	2995	0
76	20240327	182500	103139175	2995	2995	2995	2995	0
77	20240327	182400	103139175	2995	2995	2995	2995	0
78	20240327	182300	103139175	2995	2995	2995	2995	0
79	20240327	182200	103139175	2995	2995	2995	2995	0
80	20240327	182100	103139175	2995	2995	2995	2995	0
81	20240327	182000	103139175	2995	2995	2995	2995	0
82	20240327	181900	103139175	2995	2995	2995	2995	0
83	20240327	181800	103139175	2995	2995	2995	2995	0
84	20240327	181700	103139175	2995	2995	2995	2995	0
85	20240327	181600	103139175	2995	2995	2995	2995	0
86	20240327	181500	103139175	2995	2995	2995	2995	0
87	20240327	181400	103139175	2995	2995	2995	2995	0
88	20240327	181300	103139175	2995	2995	2995	2995	0
89	20240327	181200	103139175	2995	2995	2995	2995	0
90	20240327	181100	103139175	2995	2995	2995	2995	0
91	20240327	181000	103139175	2995	2995	2995	2995	0
92	20240327	180900	103139175	2995	2995	2995	2995	1110
93	20240327	180800	103139175	2995	2995	2995	2995	0
94	20240327	180700	103139175	2995	2995	2995	2995	0
95	20240327	180600	103139175	2995	2995	2995	2995	0
96	20240327	180500	103139175	2995	2995	2995	2995	0
97	20240327	180400	103139175	2995	2995	2995	2995	0
98	20240327	180300	103139175	2995	2995	2995	2995	0
99	20240327	180200	103139175	2995	2995	2995	2995	0
100	20240327	180100	103139175	2995	2995	2995	2995	0
101	20240327	180000	103139175	2995	2995	2995	2995	0
102	20240327	175900	103139175	2995	2995	2995	2995	0
103	20240327	175800	103139175	2995	2995	2995	2995	0
104	20240327	175700	103139175	2995	2995	2995	2995	0
105	20240327	175600	103139175	2995	2995	2995	2995	0
106	20240327	175500	103139175	2995	2995	2995	2995	0
107	20240327	175400	103139175	2995	2995	2995	2995	0
108	20240327	175300	103139175	2995	2995	2995	2995	0
109	20240327	175200	103139175	2995	2995	2995	2995	0
110	20240327	175100	103139175	2995	2995	2995	2995	0
111	20240327	175000	103139175	2995	2995	2995	2995	0
112	20240327	174900	103139175	2995	2995	2995	2995	0
113	20240327	174800	103139175	2995	2995	2995	2995	0
114	20240327	174700	103139175	2995	2995	2995	2995	0
115	20240327	174600	103139175	2995	2995	2995	2995	0
116	20240327	174500	103139175	2995	2995	2995	2995	0
117	20240327	174400	103139175	2995	2995	2995	2995	0
118	20240327	174300	103139175	2995	2995	2995	2995	0
119	20240327	174200	103139175	2995	2995	2995	2995	0
120	20240327	174100	103139175	2995	2995	2995	2995	0
121	20240327	174000	103139175	2995	2995	2995	2995	0
122	20240327	173900	103139175	2995	2995	2995	2995	1110
123	20240327	173800	103139175	2995	2995	2995	2995	0
124	20240327	173700	103139175	2995	2995	2995	2995	0
125	20240327	173600	103139175	2995	2995	2995	2995	0
126	20240327	173500	103139175	2995	2995	2995	2995	0
127	20240327	173400	103139175	2995	2995	2995	2995	0
128	20240327	173300	103139175	2995	2995	2995	2995	0
129	20240327	173200	103139175	2995	2995	2995	2995	0
130	20240327	173100	103139175	2995	2995	2995	2995	0
131	20240327	173000	103139175	2995	2995	2995	2995	0
132	20240327	172900	103139175	2995	2995	2995	2995	0
133	20240327	172800	103139175	2995	2995	2995	2995	0
134	20240327	172700	103139175	2995	2995	2995	2995	0
135	20240327	172600	103139175	2995	2995	2995	2995	0
136	20240327	172500	103139175	2995	2995	2995	2995	0
137	20240327	172400	103139175	2995	2995	2995	2995	0
138	20240327	172300	103139175	2995	2995	2995	2995	0
139	20240327	172200	103139175	2995	2995	2995	2995	0
140	20240327	172100	103139175	2995	2995	2995	2995	0
141	20240327	172000	103139175	2995	2995	2995	2995	0
142	20240327	171900	103139175	2995	2995	2995	2995	0
143	20240327	171800	103139175	2995	2995	2995	2995	0
144	20240327	171700	103139175	2995	2995	2995	2995	0
145	20240327	171600	103139175	2995	2995	2995	2995	0
146	20240327	171500	103139175	2995	2995	2995	2995	0
147	20240327	171400	103139175	2995	2995	2995	2995	0
148	20240327	171300	103139175	2995	2995	2995	2995	0
149	20240327	171200	103139175	2995	2995	2995	2995	0
150	20240327	171100	103139175	2995	2995	2995	2995	0
151	20240327	171000	103139175	2995	2995	2995	2995	0
152	20240327	170900	103139175	2995	2995	2995	2995	1110
153	20240327	170800	103139175	2995	2995	2995	2995	0
154	20240327	170700	103139175	2995	2995	2995	2995	0
155	20240327	170600	103139175	2995	2995	2995	2995	0
156	20240327	170500	103139175	2995	2995	2995	2995	0
157	20240327	170400	103139175	2995	2995	2995	2995	0
158	20240327	170300	103139175	2995	2995	2995	2995	0
159	20240327	170200	103139175	2995	2995	2995	2995	0
160	20240327	170100	103139175	2995	2995	2995	2995	0
161	20240327	170000	103139175	2995	2995	2995	2995	0
162	20240327	165900	103139175	2995	2995	2995	2995	0
163	20240327	165800	103139175	2995	2995	2995	2995	0
164	20240327	165700	103139175	2995	2995	2995	2995	0
165	20240327	165600	103139175	2995	2995	2995	2995	0
166	20240327	165500	103139175	2995	2995	2995	2995	0
167	20240327	165400	103139175	2995	2995	2995	2995	0
168	20240327	165300	103139175	2995	2995	2995	2995	0
169	20240327	165200	103139175	2995	2995	2995	2995	0
170	20240327	165100	103139175	2995	2995	2995	2995	0
171	20240327	165000	103139175	2995	2995	2995	2995	0
172	20240327	164900	103139175	2995	2995	2995	2995	0
173	20240327	164800	103139175	2995	2995	2995	2995	0
174	20240327	164700	103139175	2995	2995	2995	2995	0
175	20240327	164600	103139175	2995	2995	2995	2995	0
176	20240327	164500	103139175	2995	2995	2995	2995	0
177	20240327	164400	103139175	2995	2995	2995	2995	0
178	20240327	164300	103139175	2995	2995	2995	2995	0
179	20240327	164200	103139175	2995	2995	2995	2995	0
180	20240327	164100	103139175	2995	2995	2995	2995	0
181	20240327	164000	103139175	2995	2995	2995	2995	0
182	20240327	163900	103139175	2995	2995	2995	2995	1110
183	20240327	163800	103139175	2995	2995	2995	2995	0
184	20240327	163700	103139175	2995	2995	2995	2995	0
185	20240327	163600	103139175	2995	2995	2995	2995	0
186	20240327	163500	103139175	2995	2995	2995	2995	0
187	20240327	163400	103139175	2995	2995	2995	2995	0
188	20240327	163300	103139175	2995	2995	2995	2995	0
189	20240327	163200	103139175	2995	2995	2995	2995	0
190	20240327	163100	103139175	2995	2995	2995	2995	0
191	20240327	163000	103139175	2995	2995	2995	2995	0
192	20240327	162900	103139175	2995	2995	2995	2995	0
193	20240327	162800	103139175	2995	2995	2995	2995	0
194	20240327	162700	103139175	2995	2995	2995	2995	0
195	20240327	162600	103139175	2995	2995	2995	2995	0
196	20240327	162500	103139175	2995	2995	2995	2995	0
197	20240327	162400	103139175	2995	2995	2995	2995	0
198	20240327	162300	103139175	2995	2995	2995	2995	0
199	20240327	162200	103139175	2995	2995	2995	2995	0
200	20240327	162100	103139175	2995	2995	2995	2995	0
201	20240327	162000	103139175	2995	2995	2995	2995	0
202	20240327	161900	103139175	2995	2995	2995	2995	0
203	20240327	161800	103139175	2995	2995	2995	2995	0
204	20240327	161700	103139175	2995	2995	2995	2995	0
205	20240327	161600	103139175	2995	2995	2995	2995	0
206	20240327	161500	103139175	2995	2995	2995	2995	0
207	20240327	161400	103139175	2995	2995	2995	2995	0
208	20240327	161300	103139175	2995	2995	2995	2995	0
209	20240327	161200	103139175	2995	2995	2995	2995	0
210	20240327	161100	103139175	2995	2995	2995	2995	0
211	20240327	161000	103139175	2995	2995	2995	2995	0
212	20240327	160900	103139175	2995	2995	2995	2995	1110
213	20240327	160800	103139175	2995	2995	2995	2995	0
214	20240327	160700	103139175	2995	2995	2995	2995	0
215	20240327	160600	103139175	2995	2995	2995	2995	0
216	20240327	160500	103139175	2995	2995	2995	2995	0
217	20240327	160400	103139175	2995	2995	2995	2995	0
218	20240327	160300	103139175	2995	2995	2995	2995	0
219	20240327	160200	103139175	2995	2995	2995	2995	0
220	20240327	160100	103139175	2995	2995	2995	2995	0
221	20240327	160000	103139175	2995	2995	2995	2995	0
222	20240327	155900	103139175	2995	2995	2995	2995	0
223	20240327	155800	103139175	2995	2995	2995	2995	0
224	20240327	155700	103139175	2995	2995	2995	2995	0
225	20240327	155600	103139175	2995	2995	2995	2995	0
226	20240327	155500	103139175	2995	2995	2995	2995	0
227	20240327	155400	103139175	2995	2995	2995	2995	0
228	20240327	155300	103139175	2995	2995	2995	2995	0
229	20240327	155200	103139175	2995	2995	2995	2995	0
230	20240327	155100	103139175	2995	2995	2995	2995	0
231	20240327	155000	103139175	2995	2995	2995	2995	0
232	20240327	154900	103139175	2995	2995	2995	2995	0
233	20240327	154800	103139175	2995	2995	2995	2995	0
234	20240327	154700	103139175	2995	2995	2995	2995	0
235	20240327	154600	103139175	2995	2995	2995	2995	0
236	20240327	154500	103139175	2995	2995	2995	2995	0
237	20240327	154400	103139175	2995	2995	2995	2995	0
238	20240327	154300	103139175	2995	2995	2995	2995	0
239	20240327	154200	103139175	2995	2995	2995	2995	0
240	20240327	154100	103139175	2995	2995	2995	2995	0
241	20240327	154000	103139175	2995	2995	2995	2995	0
242	20240327	153900	103139175	2995	2995	2995	2995	1110
243	20240327	153800	103139175	2995	2995	2995	2995	0
244	20240327	153700	103139175	2995	2995	2995	2995	0
245	20240327	153600	103139175	2995	2995	2995	2995	0
246	20240327	153500	103139175	2995	2995	2995	2995	0
247	20240327	153400	103139175	2995	2995	2995	2995	0
248	20240327	153300	103139175	2995	2995	2995	2995	0
249	20240327	153200	103139175	2995	2995	2995	2995	0
250	20240327	153100	103139175	2995	2995	2995	2995	0
251	20240327	153000	103139175	2995	2995	2995	2995	1110
252	20240327	152900	99814725	2990	2990	2990	2990	0
253	20240327	152800	99814725	2990	2990	2990	2990	0
254	20240327	152700	99814725	2990	2990	2990	2990	0
255	20240327	152600	99814725	2990	2990	2990	2990	0
256	20240327	152500	99814725	2990	2990	2990	2990	0
257	20240327	152400	99814725	2990	2990	2990	2990	0
258	20240327	152300	99814725	2990	2990	2990	2990	0
259	20240327	152200	99814725	2990	2990	2990	2990	0
260	20240327	152100	99814725	2990	2990	2990	2990	0
261	20240327	152000	99814725	2990	2990	2990	2990	0
262	20240327	151900	99814725	2990	2995	2995	2990	19
263	20240327	151800	99757825	2990	2990	2990	2990	132
264	20240327	151700	99363145	2995	2995	2995	2995	0
265	20240327	151600	99363145	2995	2995	2995	2995	6
266	20240327	151500	99345175	2990	2990	2990	2990	0
267	20240327	151400	99345175	2990	2990	2990	2990	0
268	20240327	151300	99345175	2990	2990	2990	2990	21
269	20240327	151200	99282385	2990	2990	2990	2990	0
270	20240327	151100	99282385	2990	2990	2990	2990	0
271	20240327	151000	99282385	2990	2990	2990	2990	0
272	20240327	150900	99282385	2990	2990	2990	2990	0
273	20240327	150800	99282385	2990	2990	2990	2990	499
274	20240327	150700	97790375	2990	2990	2990	2990	1494
275	20240327	150600	93323315	2990	2990	2990	2990	494
276	20240327	150500	91846255	2985	2985	2985	2985	99
277	20240327	150400	91550740	2990	2990	2990	2990	0
278	20240327	150300	91550740	2990	2990	2990	2990	0
279	20240327	150200	91550740	2990	2990	2990	2990	0
280	20240327	150100	91550740	2990	2990	2990	2990	0
281	20240327	150000	91550740	2990	2990	2990	2990	14
282	20240327	145900	91508880	2990	2990	2990	2990	4
283	20240327	145800	91496920	2990	2990	2990	2990	13
284	20240327	145700	91458050	2990	2990	2990	2990	0
285	20240327	145600	91458050	2990	2990	2990	2990	0
286	20240327	145500	91458050	2990	2990	2990	2990	0
287	20240327	145400	91458050	2990	2990	2990	2990	0
288	20240327	145300	91458050	2990	2990	2990	2990	0
289	20240327	145200	91458050	2990	2990	2990	2990	0
290	20240327	145100	91458050	2990	2990	2990	2990	0
291	20240327	145000	91458050	2990	2990	2990	2990	0
292	20240327	144900	91458050	2990	2990	2990	2990	0
293	20240327	144800	91458050	2990	2990	2990	2990	0
294	20240327	144700	91458050	2990	2990	2990	2990	33
295	20240327	144600	91359380	2990	2990	2990	2990	0
296	20240327	144500	91359380	2990	2990	2990	2990	3
297	20240327	144400	91350410	2985	2985	2985	2985	20
298	20240327	144300	91290710	2990	2990	2990	2990	0
299	20240327	144200	91290710	2990	2990	2990	2990	0
300	20240327	144100	91290710	2990	2990	2990	2990	0
301	20240327	144000	91290710	2990	2990	2990	2990	0
302	20240327	143900	91290710	2990	2990	2990	2990	0
303	20240327	143800	91290710	2990	2990	2990	2990	0
304	20240327	143700	91290710	2990	2990	2990	2990	0
305	20240327	143600	91290710	2990	2990	2990	2990	0
306	20240327	143500	91290710	2990	2990	2990	2990	0
307	20240327	143400	91290710	2990	2990	2990	2990	1
308	20240327	143300	91287720	2990	2990	2990	2990	0
309	20240327	143200	91287720	2990	2990	2990	2990	0
310	20240327	143100	91287720	2990	2990	2990	2990	0
311	20240327	143000	91287720	2990	2990	2990	2990	0
312	20240327	142900	91287720	2990	2990	2990	2990	0
313	20240327	142800	91287720	2990	2990	2990	2990	238
314	20240327	142700	90576100	2990	2990	2990	2990	250
315	20240327	142600	89828600	2990	2990	2990	2990	0
316	20240327	142500	89828600	2990	2990	2990	2990	0
317	20240327	142400	89828600	2990	2990	2990	2990	1
318	20240327	142300	89825610	2990	2990	2990	2990	0
319	20240327	142200	89825610	2990	2990	2990	2990	9
320	20240327	142100	89798700	2990	2990	2990	2990	275
321	20240327	142000	88976450	2990	2990	2990	2990	1566
322	20240327	141900	84294110	2985	2985	2985	2985	148
323	20240327	141800	83852330	2980	2980	2980	2980	0
324	20240327	141700	83852330	2980	2980	2980	2980	0
325	20240327	141600	83852330	2980	2980	2980	2980	0
326	20240327	141500	83852330	2980	2980	2980	2980	30
327	20240327	141400	83762930	2985	2985	2985	2985	0
328	20240327	141300	83762930	2985	2985	2985	2985	0
329	20240327	141200	83762930	2985	2985	2985	2985	1
330	20240327	141100	83759945	2980	2980	2980	2980	0
331	20240327	141000	83759945	2980	2980	2980	2980	0
332	20240327	140900	83759945	2980	2980	2980	2980	0
333	20240327	140800	83759945	2980	2980	2980	2980	0
334	20240327	140700	83759945	2980	2980	2980	2980	0
335	20240327	140600	83759945	2980	2980	2980	2980	0
336	20240327	140500	83759945	2980	2980	2980	2980	0
337	20240327	140400	83759945	2980	2980	2980	2980	0
338	20240327	140300	83759945	2980	2980	2980	2980	0
339	20240327	140200	83759945	2980	2980	2980	2980	0
340	20240327	140100	83759945	2980	2980	2980	2980	0
341	20240327	140000	83759945	2980	2980	2980	2980	341
342	20240327	135900	82743765	2980	2980	2980	2980	200
343	20240327	135800	82147765	2985	2985	2985	2985	0
344	20240327	135700	82147765	2985	2985	2985	2985	0
345	20240327	135600	82147765	2985	2985	2985	2985	0
346	20240327	135500	82147765	2985	2985	2985	2985	0
347	20240327	135400	82147765	2985	2985	2985	2985	1
348	20240327	135300	82144780	2985	2985	2985	2985	0
349	20240327	135200	82144780	2985	2985	2985	2985	0
350	20240327	135100	82144780	2985	2985	2985	2985	150
351	20240327	135000	81697030	2985	2985	2985	2985	0
352	20240327	134900	81697030	2985	2985	2985	2985	0
353	20240327	134800	81697030	2985	2985	2985	2985	1
354	20240327	134700	81694045	2980	2980	2980	2980	9
355	20240327	134600	81667225	2985	2985	2985	2985	0
356	20240327	134500	81667225	2985	2985	2985	2985	0
357	20240327	134400	81667225	2985	2985	2985	2985	0
358	20240327	134300	81667225	2985	2985	2985	2985	0
359	20240327	134200	81667225	2985	2985	2985	2985	1
360	20240327	134100	81664240	2985	2985	2985	2985	0
361	20240327	134000	81664240	2985	2985	2985	2985	0
362	20240327	133900	81664240	2985	2985	2985	2985	0
363	20240327	133800	81664240	2985	2985	2985	2985	0
364	20240327	133700	81664240	2985	2985	2985	2985	10
365	20240327	133600	81634390	2985	2985	2985	2985	1
366	20240327	133500	81631405	2975	2975	2975	2975	0
367	20240327	133400	81631405	2975	2975	2975	2975	0
368	20240327	133300	81631405	2975	2975	2975	2975	0
369	20240327	133200	81631405	2975	2975	2975	2975	4
370	20240327	133100	81619505	2980	2980	2980	2980	0
371	20240327	133000	81619505	2980	2980	2980	2980	17
372	20240327	132900	81568845	2980	2980	2980	2980	4
373	20240327	132800	81556925	2975	2975	2975	2975	0
374	20240327	132700	81556925	2975	2975	2975	2975	0
375	20240327	132600	81556925	2975	2975	2975	2975	0
376	20240327	132500	81556925	2975	2975	2975	2975	0
377	20240327	132400	81556925	2975	2975	2975	2975	0
378	20240327	132300	81556925	2975	2975	2975	2975	41
379	20240327	132200	81434950	2975	2975	2975	2975	0
380	20240327	132100	81434950	2975	2975	2975	2975	0
381	20240327	132000	81434950	2975	2975	2975	2975	107
382	20240327	131900	81116625	2975	2975	2975	2975	0
383	20240327	131800	81116625	2975	2975	2975	2975	0
384	20240327	131700	81116625	2975	2975	2975	2975	10
385	20240327	131600	81086875	2980	2980	2980	2980	0
386	20240327	131500	81086875	2980	2980	2980	2980	0
387	20240327	131400	81086875	2980	2980	2980	2980	0
388	20240327	131300	81086875	2980	2980	2980	2980	0
389	20240327	131200	81086875	2980	2980	2980	2980	0
390	20240327	131100	81086875	2980	2980	2980	2980	0
391	20240327	131000	81086875	2980	2980	2980	2980	0
392	20240327	130900	81086875	2980	2980	2980	2980	0
393	20240327	130800	81086875	2980	2980	2980	2980	154
394	20240327	130700	80627955	2980	2980	2980	2980	0
395	20240327	130600	80627955	2980	2980	2980	2980	0
396	20240327	130500	80627955	2980	2980	2980	2980	13
397	20240327	130400	80589215	2980	2980	2980	2980	0
398	20240327	130300	80589215	2980	2980	2980	2980	0
399	20240327	130200	80589215	2980	2980	2980	2980	0
400	20240327	130100	80589215	2980	2980	2980	2980	0
401	20240327	130000	80589215	2980	2980	2980	2980	0
402	20240327	125900	80589215	2980	2980	2980	2980	0
403	20240327	125800	80589215	2980	2980	2980	2980	0
404	20240327	125700	80589215	2980	2980	2980	2980	13
405	20240327	125600	80550475	2985	2985	2985	2985	0
406	20240327	125500	80550475	2985	2985	2985	2985	7
407	20240327	125400	80529580	2985	2985	2985	2985	0
408	20240327	125300	80529580	2985	2985	2985	2985	0
409	20240327	125200	80529580	2985	2985	2985	2985	0
410	20240327	125100	80529580	2985	2985	2985	2985	0
411	20240327	125000	80529580	2985	2985	2985	2985	0
412	20240327	124900	80529580	2985	2985	2985	2985	0
413	20240327	124800	80529580	2985	2985	2985	2985	0
414	20240327	124700	80529580	2985	2985	2985	2985	0
415	20240327	124600	80529580	2985	2990	2990	2985	223
416	20240327	124500	79863810	2985	2985	2990	2985	447
417	20240327	124400	78529000	2990	2990	2990	2990	0
418	20240327	124300	78529000	2990	2990	2990	2990	0
419	20240327	124200	78529000	2990	2990	2990	2990	0
420	20240327	124100	78529000	2990	2990	2990	2990	0
421	20240327	124000	78529000	2990	2990	2990	2990	0
422	20240327	123900	78529000	2990	2990	2990	2990	2
423	20240327	123800	78523020	2990	2990	2990	2990	0
424	20240327	123700	78523020	2990	2990	2990	2990	0
425	20240327	123600	78523020	2990	2990	2990	2990	0
426	20240327	123500	78523020	2990	2990	2990	2990	0
427	20240327	123400	78523020	2990	2990	2990	2990	0
428	20240327	123300	78523020	2990	2990	2990	2990	0
429	20240327	123200	78523020	2990	2990	2990	2990	0
430	20240327	123100	78523020	2990	2990	2990	2990	0
431	20240327	123000	78523020	2990	2990	2990	2990	0
432	20240327	122900	78523020	2990	2990	2990	2990	1
433	20240327	122800	78520030	2985	2985	2985	2985	0
434	20240327	122700	78520030	2985	2985	2985	2985	0
435	20240327	122600	78520030	2985	2985	2985	2985	0
436	20240327	122500	78520030	2985	2985	2985	2985	0
437	20240327	122400	78520030	2985	2985	2985	2985	0
438	20240327	122300	78520030	2985	2985	2985	2985	0
439	20240327	122200	78520030	2985	2985	2985	2985	16
440	20240327	122100	78472270	2985	2985	2985	2985	313
441	20240327	122000	77537965	2985	2985	2985	2985	0
442	20240327	121900	77537965	2985	2985	2985	2985	0
443	20240327	121800	77537965	2985	2985	2985	2985	0
444	20240327	121700	77537965	2985	2985	2985	2985	0
445	20240327	121600	77537965	2985	2985	2985	2985	0
446	20240327	121500	77537965	2985	2985	2985	2985	0
447	20240327	121400	77537965	2985	2985	2985	2985	0
448	20240327	121300	77537965	2985	2985	2985	2985	360
449	20240327	121200	76463365	2985	2985	2985	2985	0
450	20240327	121100	76463365	2985	2985	2985	2985	30
451	20240327	121000	76373815	2980	2980	2980	2980	1310
452	20240327	120900	72470015	2980	2980	2980	2980	0
453	20240327	120800	72470015	2980	2980	2980	2980	1
454	20240327	120700	72467035	2975	2975	2975	2975	0
455	20240327	120600	72467035	2975	2975	2975	2975	0
456	20240327	120500	72467035	2975	2975	2975	2975	0
457	20240327	120400	72467035	2975	2975	2975	2975	0
458	20240327	120300	72467035	2975	2975	2975	2975	0
459	20240327	120200	72467035	2975	2975	2975	2975	0
460	20240327	120100	72467035	2975	2975	2975	2975	0
461	20240327	120000	72467035	2975	2975	2975	2975	0
462	20240327	115900	72467035	2975	2975	2975	2975	0
463	20240327	115800	72467035	2975	2975	2975	2975	0
464	20240327	115700	72467035	2975	2975	2975	2975	0
465	20240327	115600	72467035	2975	2975	2975	2975	0
466	20240327	115500	72467035	2975	2975	2975	2975	1
467	20240327	115400	72464060	2975	2975	2975	2975	0
468	20240327	115300	72464060	2975	2975	2975	2975	162
469	20240327	115200	71982110	2970	2970	2970	2970	0
470	20240327	115100	71982110	2970	2970	2970	2970	0
471	20240327	115000	71982110	2970	2970	2970	2970	0
472	20240327	114900	71982110	2970	2970	2970	2970	0
473	20240327	114800	71982110	2970	2970	2970	2970	0
474	20240327	114700	71982110	2970	2970	2970	2970	0
475	20240327	114600	71982110	2970	2970	2970	2970	0
476	20240327	114500	71982110	2970	2970	2970	2970	0
477	20240327	114400	71982110	2970	2970	2970	2970	0
478	20240327	114300	71982110	2970	2970	2970	2970	10
479	20240327	114200	71952410	2970	2970	2970	2970	0
480	20240327	114100	71952410	2970	2970	2970	2970	0
481	20240327	114000	71952410	2970	2970	2970	2970	0
482	20240327	113900	71952410	2970	2970	2970	2970	0
483	20240327	113800	71952410	2970	2970	2970	2970	0
484	20240327	113700	71952410	2970	2970	2970	2970	0
485	20240327	113600	71952410	2970	2970	2970	2970	0
486	20240327	113500	71952410	2970	2970	2970	2970	0
487	20240327	113400	71952410	2970	2970	2970	2970	20
488	20240327	113300	71893010	2970	2975	2975	2970	212
489	20240327	113200	71262320	2980	2980	2980	2980	0
490	20240327	113100	71262320	2980	2980	2980	2980	10
491	20240327	113000	71232520	2975	2975	2975	2975	10
492	20240327	112900	71202770	2970	2970	2970	2970	100
493	20240327	112800	70905770	2980	2980	2980	2980	0
494	20240327	112700	70905770	2980	2980	2980	2980	1
495	20240327	112600	70902790	2970	2970	2970	2970	0
496	20240327	112500	70902790	2970	2970	2970	2970	190
497	20240327	112400	70338490	2980	2980	2980	2980	1
498	20240327	112300	70335510	2980	2970	2980	2970	896
499	20240327	112200	67674380	2955	2955	2955	2955	0
500	20240327	112100	67674380	2955	2955	2955	2955	0
501	20240327	112000	67674380	2955	2955	2955	2955	2
502	20240327	111900	67668470	2955	2955	2955	2955	0
503	20240327	111800	67668470	2955	2955	2955	2955	220
504	20240327	111700	67018370	2960	2955	2960	2955	1042
505	20240327	111600	63939050	2960	2960	2960	2960	100
506	20240327	111500	63643050	2960	2960	2960	2960	0
507	20240327	111400	63643050	2960	2960	2960	2960	0
508	20240327	111300	63643050	2960	2960	2960	2960	0
509	20240327	111200	63643050	2960	2960	2960	2960	0
510	20240327	111100	63643050	2960	2960	2960	2960	0
511	20240327	111000	63643050	2960	2960	2960	2960	64
512	20240327	110900	63453610	2960	2960	2960	2960	417
513	20240327	110800	62219290	2960	2960	2960	2960	0
514	20240327	110700	62219290	2960	2960	2960	2960	1
515	20240327	110600	62216330	2965	2965	2965	2965	2
516	20240327	110500	62210400	2965	2965	2965	2965	0
517	20240327	110400	62210400	2965	2965	2965	2965	339
518	20240327	110300	61205265	2970	2970	2970	2970	0
519	20240327	110200	61205265	2970	2970	2970	2970	0
520	20240327	110100	61205265	2970	2970	2970	2970	0
521	20240327	110000	61205265	2970	2970	2970	2970	0
522	20240327	105900	61205265	2970	2970	2970	2970	0
523	20240327	105800	61205265	2970	2970	2970	2970	20
524	20240327	105700	61145865	2970	2970	2970	2970	0
525	20240327	105600	61145865	2970	2970	2970	2970	0
526	20240327	105500	61145865	2970	2970	2970	2970	0
527	20240327	105400	61145865	2970	2970	2970	2970	2
528	20240327	105300	61139925	2970	2970	2970	2970	91
529	20240327	105200	60869655	2970	2970	2970	2970	19
530	20240327	105100	60813225	2975	2975	2975	2975	1066
531	20240327	105000	57641875	2980	2980	2980	2980	0
532	20240327	104900	57641875	2980	2980	2980	2980	0
533	20240327	104800	57641875	2980	2980	2980	2980	0
534	20240327	104700	57641875	2980	2980	2980	2980	0
535	20240327	104600	57641875	2980	2980	2980	2980	0
536	20240327	104500	57641875	2980	2985	2985	2980	242
537	20240327	104400	56920710	2980	2980	2980	2980	0
538	20240327	104300	56920710	2980	2980	2980	2980	1
539	20240327	104200	56917730	2990	2990	2990	2990	0
540	20240327	104100	56917730	2990	2990	2990	2990	0
541	20240327	104000	56917730	2990	2990	2990	2990	0
542	20240327	103900	56917730	2990	2990	2990	2990	0
543	20240327	103800	56917730	2990	2990	2990	2990	0
544	20240327	103700	56917730	2990	2990	2990	2990	0
545	20240327	103600	56917730	2990	2990	2990	2990	0
546	20240327	103500	56917730	2990	2990	2990	2990	0
547	20240327	103400	56917730	2990	2990	2990	2990	1
548	20240327	103300	56914740	2975	2975	2975	2975	200
549	20240327	103200	56319740	2975	2975	2975	2975	500
550	20240327	103100	54832240	2975	2975	2975	2975	0
551	20240327	103000	54832240	2975	2975	2975	2975	1
552	20240327	102900	54829265	2975	2975	2975	2975	10
553	20240327	102800	54799515	2975	2975	2975	2975	38
554	20240327	102700	54686465	2975	2975	2975	2975	289
555	20240327	102600	53826690	2980	2980	2980	2980	0
556	20240327	102500	53826690	2980	2980	2980	2980	1
557	20240327	102400	53823710	2980	2980	2980	2980	0
558	20240327	102300	53823710	2980	2980	2980	2980	0
559	20240327	102200	53823710	2980	2980	2980	2980	5
560	20240327	102100	53808810	2980	2980	2980	2980	5
561	20240327	102000	53793910	2990	2990	2990	2990	0
562	20240327	101900	53793910	2990	2990	2990	2990	0
563	20240327	101800	53793910	2990	2990	2990	2990	0
564	20240327	101700	53793910	2990	2990	2990	2990	1
565	20240327	101600	53790920	2975	2975	2975	2975	0
566	20240327	101500	53790920	2975	2975	2975	2975	0
567	20240327	101400	53790920	2975	2975	2975	2975	0
568	20240327	101300	53790920	2975	2975	2975	2975	0
569	20240327	101200	53790920	2975	2975	2975	2975	17
570	20240327	101100	53740345	2990	2990	2990	2990	0
571	20240327	101000	53740345	2990	2990	2990	2990	0
572	20240327	100900	53740345	2990	2990	2990	2990	0
573	20240327	100800	53740345	2990	2990	2990	2990	0
574	20240327	100700	53740345	2990	2990	2990	2990	0
575	20240327	100600	53740345	2990	2990	2990	2990	1
576	20240327	100500	53737355	2985	2985	2985	2985	0
577	20240327	100400	53737355	2985	2985	2985	2985	0
578	20240327	100300	53737355	2985	2985	2985	2985	0
579	20240327	100200	53737355	2985	2985	2985	2985	0
580	20240327	100100	53737355	2985	2985	2985	2985	0
581	20240327	100000	53737355	2985	2985	2985	2985	0
582	20240327	095900	53737355	2985	2985	2985	2965	1536
583	20240327	095800	49169840	2985	2985	2985	2985	1
584	20240327	095700	49166855	2985	2985	2985	2985	0
585	20240327	095600	49166855	2985	2985	2985	2985	0
586	20240327	095500	49166855	2985	2985	2985	2985	1
587	20240327	095400	49163870	2985	2985	2985	2985	0
588	20240327	095300	49163870	2985	2985	2985	2985	6
589	20240327	095200	49145960	2985	2985	2985	2985	0
590	20240327	095100	49145960	2985	2985	2985	2985	11
591	20240327	095000	49113125	2965	2970	2970	2965	767
592	20240327	094900	46836015	2970	2970	2970	2970	0
593	20240327	094800	46836015	2970	2970	2970	2970	0
594	20240327	094700	46836015	2970	2970	2970	2970	0
595	20240327	094600	46836015	2970	2970	2970	2970	0
596	20240327	094500	46836015	2970	2970	2970	2970	0
597	20240327	094400	46836015	2970	2970	2970	2970	0
598	20240327	094300	46836015	2970	2970	2970	2970	0
599	20240327	094200	46836015	2970	2970	2970	2970	35
600	20240327	094100	46732065	2970	2970	2970	2970	0
601	20240327	094000	46732065	2970	2970	2970	2970	0
602	20240327	093900	46732065	2970	2970	2970	2970	0
603	20240327	093800	46732065	2970	2970	2970	2970	4
604	20240327	093700	46720185	2970	2970	2970	2970	9
605	20240327	093600	46693455	2970	2970	2970	2970	200
606	20240327	093500	46099455	2970	2975	2975	2970	1200
607	20240327	093400	42535210	2975	2975	2975	2975	0
608	20240327	093300	42535210	2975	2975	2975	2975	33
609	20240327	093200	42437035	2975	2975	2975	2975	0
610	20240327	093100	42437035	2975	2975	2975	2975	0
611	20240327	093000	42437035	2975	2975	2975	2975	57
612	20240327	092900	42267460	2970	2970	2970	2970	0
613	20240327	092800	42267460	2970	2980	2980	2970	1108
614	20240327	092700	38969500	2985	2985	2985	2985	0
615	20240327	092600	38969500	2985	2985	2985	2985	1
616	20240327	092500	38966515	2985	2985	2985	2985	54
617	20240327	092400	38805325	2985	2985	2985	2985	0
618	20240327	092300	38805325	2985	2985	2985	2985	0
619	20240327	092200	38805325	2985	2985	2985	2985	210
620	20240327	092100	38178475	2985	2990	2990	2985	368
621	20240327	092000	37078315	2990	2990	2990	2990	110
622	20240327	091900	36749415	2990	2990	2990	2990	0
623	20240327	091800	36749415	2990	2990	2990	2990	50
624	20240327	091700	36599915	2985	2985	2985	2985	0
625	20240327	091600	36599915	2985	2985	2985	2985	100
626	20240327	091500	36301415	2985	2985	2985	2985	0
627	20240327	091400	36301415	2985	2985	2985	2985	640
628	20240327	091300	34391015	2985	2985	2985	2985	5
629	20240327	091200	34376090	2990	2990	2990	2990	0
630	20240327	091100	34376090	2990	2990	2990	2990	0
631	20240327	091000	34376090	2990	2995	2995	2990	1056
632	20240327	090900	31218370	2995	2995	2995	2995	74
633	20240327	090800	30996740	2995	2995	2995	2995	0
634	20240327	090700	30996740	2995	3000	3000	2995	1079
635	20240327	090600	27764765	3010	3000	3010	3000	849
636	20240327	090500	25217755	3005	3005	3015	3005	826
637	20240327	090400	22735615	3010	3015	3015	3010	1071
638	20240327	090300	19511805	3015	3010	3015	3010	973
639	20240327	090200	16582820	3010	3010	3010	3005	323
640	20240327	090100	15610605	3010	3015	3015	3010	1253
641	20240327	090000	11836870	3015	3015	3015	3005	3382