KissMeData/100130/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	194500	88958875	2960	2960	2960	2960	4793
3	20240327	194400	88958875	2960	2960	2960	2960	0
4	20240327	194300	88958875	2960	2960	2960	2960	0
5	20240327	194200	88958875	2960	2960	2960	2960	0
6	20240327	194100	88958875	2960	2960	2960	2960	0
7	20240327	194000	88958875	2960	2960	2960	2960	0
8	20240327	193900	88958875	2960	2960	2960	2960	0
9	20240327	193800	88958875	2960	2960	2960	2960	0
10	20240327	193700	88958875	2960	2960	2960	2960	0
11	20240327	193600	88958875	2960	2960	2960	2960	0
12	20240327	193500	88958875	2960	2960	2960	2960	0
13	20240327	193400	88958875	2960	2960	2960	2960	0
14	20240327	193300	88958875	2960	2960	2960	2960	0
15	20240327	193200	88958875	2960	2960	2960	2960	0
16	20240327	193100	88958875	2960	2960	2960	2960	0
17	20240327	193000	88958875	2960	2960	2960	2960	0
18	20240327	192900	88958875	2960	2960	2960	2960	0
19	20240327	192800	88958875	2960	2960	2960	2960	0
20	20240327	192700	88958875	2960	2960	2960	2960	0
21	20240327	192600	88958875	2960	2960	2960	2960	0
22	20240327	192500	88958875	2960	2960	2960	2960	0
23	20240327	192400	88958875	2960	2960	2960	2960	0
24	20240327	192300	88958875	2960	2960	2960	2960	0
25	20240327	192200	88958875	2960	2960	2960	2960	0
26	20240327	192100	88958875	2960	2960	2960	2960	0
27	20240327	192000	88958875	2960	2960	2960	2960	0
28	20240327	191900	88958875	2960	2960	2960	2960	0
29	20240327	191800	88958875	2960	2960	2960	2960	0
30	20240327	191700	88958875	2960	2960	2960	2960	0
31	20240327	191600	88958875	2960	2960	2960	2960	0
32	20240327	191500	88958875	2960	2960	2960	2960	4793
33	20240327	191400	88958875	2960	2960	2960	2960	0
34	20240327	191300	88958875	2960	2960	2960	2960	0
35	20240327	191200	88958875	2960	2960	2960	2960	0
36	20240327	191100	88958875	2960	2960	2960	2960	0
37	20240327	191000	88958875	2960	2960	2960	2960	0
38	20240327	190900	88958875	2960	2960	2960	2960	0
39	20240327	190800	88958875	2960	2960	2960	2960	0
40	20240327	190700	88958875	2960	2960	2960	2960	0
41	20240327	190600	88958875	2960	2960	2960	2960	0
42	20240327	190500	88958875	2960	2960	2960	2960	0
43	20240327	190400	88958875	2960	2960	2960	2960	0
44	20240327	190300	88958875	2960	2960	2960	2960	0
45	20240327	190200	88958875	2960	2960	2960	2960	0
46	20240327	190100	88958875	2960	2960	2960	2960	0
47	20240327	190000	88958875	2960	2960	2960	2960	0
48	20240327	185900	88958875	2960	2960	2960	2960	0
49	20240327	185800	88958875	2960	2960	2960	2960	0
50	20240327	185700	88958875	2960	2960	2960	2960	0
51	20240327	185600	88958875	2960	2960	2960	2960	0
52	20240327	185500	88958875	2960	2960	2960	2960	0
53	20240327	185400	88958875	2960	2960	2960	2960	0
54	20240327	185300	88958875	2960	2960	2960	2960	0
55	20240327	185200	88958875	2960	2960	2960	2960	0
56	20240327	185100	88958875	2960	2960	2960	2960	0
57	20240327	185000	88958875	2960	2960	2960	2960	0
58	20240327	184900	88958875	2960	2960	2960	2960	0
59	20240327	184800	88958875	2960	2960	2960	2960	0
60	20240327	184700	88958875	2960	2960	2960	2960	0
61	20240327	184600	88958875	2960	2960	2960	2960	0
62	20240327	184500	88958875	2960	2960	2960	2960	4793
63	20240327	184400	88958875	2960	2960	2960	2960	0
64	20240327	184300	88958875	2960	2960	2960	2960	0
65	20240327	184200	88958875	2960	2960	2960	2960	0
66	20240327	184100	88958875	2960	2960	2960	2960	0
67	20240327	184000	88958875	2960	2960	2960	2960	0
68	20240327	183900	88958875	2960	2960	2960	2960	0
69	20240327	183800	88958875	2960	2960	2960	2960	0
70	20240327	183700	88958875	2960	2960	2960	2960	0
71	20240327	183600	88958875	2960	2960	2960	2960	0
72	20240327	183500	88958875	2960	2960	2960	2960	0
73	20240327	183400	88958875	2960	2960	2960	2960	0
74	20240327	183300	88958875	2960	2960	2960	2960	0
75	20240327	183200	88958875	2960	2960	2960	2960	0
76	20240327	183100	88958875	2960	2960	2960	2960	0
77	20240327	183000	88958875	2960	2960	2960	2960	0
78	20240327	182900	88958875	2960	2960	2960	2960	0
79	20240327	182800	88958875	2960	2960	2960	2960	0
80	20240327	182700	88958875	2960	2960	2960	2960	0
81	20240327	182600	88958875	2960	2960	2960	2960	0
82	20240327	182500	88958875	2960	2960	2960	2960	0
83	20240327	182400	88958875	2960	2960	2960	2960	0
84	20240327	182300	88958875	2960	2960	2960	2960	0
85	20240327	182200	88958875	2960	2960	2960	2960	0
86	20240327	182100	88958875	2960	2960	2960	2960	0
87	20240327	182000	88958875	2960	2960	2960	2960	0
88	20240327	181900	88958875	2960	2960	2960	2960	0
89	20240327	181800	88958875	2960	2960	2960	2960	0
90	20240327	181700	88958875	2960	2960	2960	2960	0
91	20240327	181600	88958875	2960	2960	2960	2960	0
92	20240327	181500	88958875	2960	2960	2960	2960	4793
93	20240327	181400	88958875	2960	2960	2960	2960	0
94	20240327	181300	88958875	2960	2960	2960	2960	0
95	20240327	181200	88958875	2960	2960	2960	2960	0
96	20240327	181100	88958875	2960	2960	2960	2960	0
97	20240327	181000	88958875	2960	2960	2960	2960	0
98	20240327	180900	88958875	2960	2960	2960	2960	0
99	20240327	180800	88958875	2960	2960	2960	2960	0
100	20240327	180700	88958875	2960	2960	2960	2960	0
101	20240327	180600	88958875	2960	2960	2960	2960	0
102	20240327	180500	88958875	2960	2960	2960	2960	0
103	20240327	180400	88958875	2960	2960	2960	2960	0
104	20240327	180300	88958875	2960	2960	2960	2960	0
105	20240327	180200	88958875	2960	2960	2960	2960	0
106	20240327	180100	88958875	2960	2960	2960	2960	0
107	20240327	180000	88958875	2960	2960	2960	2960	0
108	20240327	175900	88958875	2960	2960	2960	2960	0
109	20240327	175800	88958875	2960	2960	2960	2960	0
110	20240327	175700	88958875	2960	2960	2960	2960	0
111	20240327	175600	88958875	2960	2960	2960	2960	0
112	20240327	175500	88958875	2960	2960	2960	2960	0
113	20240327	175400	88958875	2960	2960	2960	2960	0
114	20240327	175300	88958875	2960	2960	2960	2960	0
115	20240327	175200	88958875	2960	2960	2960	2960	0
116	20240327	175100	88958875	2960	2960	2960	2960	0
117	20240327	175000	88958875	2960	2960	2960	2960	0
118	20240327	174900	88958875	2960	2960	2960	2960	0
119	20240327	174800	88958875	2960	2960	2960	2960	0
120	20240327	174700	88958875	2960	2960	2960	2960	0
121	20240327	174600	88958875	2960	2960	2960	2960	0
122	20240327	174500	88958875	2960	2960	2960	2960	4793
123	20240327	174400	88958875	2960	2960	2960	2960	0
124	20240327	174300	88958875	2960	2960	2960	2960	0
125	20240327	174200	88958875	2960	2960	2960	2960	0
126	20240327	174100	88958875	2960	2960	2960	2960	0
127	20240327	174000	88958875	2960	2960	2960	2960	0
128	20240327	173900	88958875	2960	2960	2960	2960	0
129	20240327	173800	88958875	2960	2960	2960	2960	0
130	20240327	173700	88958875	2960	2960	2960	2960	0
131	20240327	173600	88958875	2960	2960	2960	2960	0
132	20240327	173500	88958875	2960	2960	2960	2960	0
133	20240327	173400	88958875	2960	2960	2960	2960	0
134	20240327	173300	88958875	2960	2960	2960	2960	0
135	20240327	173200	88958875	2960	2960	2960	2960	0
136	20240327	173100	88958875	2960	2960	2960	2960	0
137	20240327	173000	88958875	2960	2960	2960	2960	0
138	20240327	172900	88958875	2960	2960	2960	2960	0
139	20240327	172800	88958875	2960	2960	2960	2960	0
140	20240327	172700	88958875	2960	2960	2960	2960	0
141	20240327	172600	88958875	2960	2960	2960	2960	0
142	20240327	172500	88958875	2960	2960	2960	2960	0
143	20240327	172400	88958875	2960	2960	2960	2960	0
144	20240327	172300	88958875	2960	2960	2960	2960	0
145	20240327	172200	88958875	2960	2960	2960	2960	0
146	20240327	172100	88958875	2960	2960	2960	2960	0
147	20240327	172000	88958875	2960	2960	2960	2960	0
148	20240327	171900	88958875	2960	2960	2960	2960	0
149	20240327	171800	88958875	2960	2960	2960	2960	0
150	20240327	171700	88958875	2960	2960	2960	2960	0
151	20240327	171600	88958875	2960	2960	2960	2960	0
152	20240327	171500	88958875	2960	2960	2960	2960	4793
153	20240327	171400	88958875	2960	2960	2960	2960	0
154	20240327	171300	88958875	2960	2960	2960	2960	0
155	20240327	171200	88958875	2960	2960	2960	2960	0
156	20240327	171100	88958875	2960	2960	2960	2960	0
157	20240327	171000	88958875	2960	2960	2960	2960	0
158	20240327	170900	88958875	2960	2960	2960	2960	0
159	20240327	170800	88958875	2960	2960	2960	2960	0
160	20240327	170700	88958875	2960	2960	2960	2960	0
161	20240327	170600	88958875	2960	2960	2960	2960	0
162	20240327	170500	88958875	2960	2960	2960	2960	0
163	20240327	170400	88958875	2960	2960	2960	2960	0
164	20240327	170300	88958875	2960	2960	2960	2960	0
165	20240327	170200	88958875	2960	2960	2960	2960	0
166	20240327	170100	88958875	2960	2960	2960	2960	0
167	20240327	170000	88958875	2960	2960	2960	2960	0
168	20240327	165900	88958875	2960	2960	2960	2960	0
169	20240327	165800	88958875	2960	2960	2960	2960	0
170	20240327	165700	88958875	2960	2960	2960	2960	0
171	20240327	165600	88958875	2960	2960	2960	2960	0
172	20240327	165500	88958875	2960	2960	2960	2960	0
173	20240327	165400	88958875	2960	2960	2960	2960	0
174	20240327	165300	88958875	2960	2960	2960	2960	0
175	20240327	165200	88958875	2960	2960	2960	2960	0
176	20240327	165100	88958875	2960	2960	2960	2960	0
177	20240327	165000	88958875	2960	2960	2960	2960	0
178	20240327	164900	88958875	2960	2960	2960	2960	0
179	20240327	164800	88958875	2960	2960	2960	2960	0
180	20240327	164700	88958875	2960	2960	2960	2960	0
181	20240327	164600	88958875	2960	2960	2960	2960	0
182	20240327	164500	88958875	2960	2960	2960	2960	4793
183	20240327	164400	88958875	2960	2960	2960	2960	0
184	20240327	164300	88958875	2960	2960	2960	2960	0
185	20240327	164200	88958875	2960	2960	2960	2960	0
186	20240327	164100	88958875	2960	2960	2960	2960	0
187	20240327	164000	88958875	2960	2960	2960	2960	0
188	20240327	163900	88958875	2960	2960	2960	2960	0
189	20240327	163800	88958875	2960	2960	2960	2960	0
190	20240327	163700	88958875	2960	2960	2960	2960	0
191	20240327	163600	88958875	2960	2960	2960	2960	0
192	20240327	163500	88958875	2960	2960	2960	2960	0
193	20240327	163400	88958875	2960	2960	2960	2960	0
194	20240327	163300	88958875	2960	2960	2960	2960	0
195	20240327	163200	88958875	2960	2960	2960	2960	0
196	20240327	163100	88958875	2960	2960	2960	2960	0
197	20240327	163000	88958875	2960	2960	2960	2960	0
198	20240327	162900	88958875	2960	2960	2960	2960	0
199	20240327	162800	88958875	2960	2960	2960	2960	0
200	20240327	162700	88958875	2960	2960	2960	2960	0
201	20240327	162600	88958875	2960	2960	2960	2960	0
202	20240327	162500	88958875	2960	2960	2960	2960	0
203	20240327	162400	88958875	2960	2960	2960	2960	0
204	20240327	162300	88958875	2960	2960	2960	2960	0
205	20240327	162200	88958875	2960	2960	2960	2960	0
206	20240327	162100	88958875	2960	2960	2960	2960	0
207	20240327	162000	88958875	2960	2960	2960	2960	0
208	20240327	161900	88958875	2960	2960	2960	2960	0
209	20240327	161800	88958875	2960	2960	2960	2960	0
210	20240327	161700	88958875	2960	2960	2960	2960	0
211	20240327	161600	88958875	2960	2960	2960	2960	0
212	20240327	161500	88958875	2960	2960	2960	2960	4793
213	20240327	161400	88958875	2960	2960	2960	2960	0
214	20240327	161300	88958875	2960	2960	2960	2960	0
215	20240327	161200	88958875	2960	2960	2960	2960	0
216	20240327	161100	88958875	2960	2960	2960	2960	0
217	20240327	161000	88958875	2960	2960	2960	2960	0
218	20240327	160900	88958875	2960	2960	2960	2960	0
219	20240327	160800	88958875	2960	2960	2960	2960	0
220	20240327	160700	88958875	2960	2960	2960	2960	0
221	20240327	160600	88958875	2960	2960	2960	2960	0
222	20240327	160500	88958875	2960	2960	2960	2960	0
223	20240327	160400	88958875	2960	2960	2960	2960	0
224	20240327	160300	88958875	2960	2960	2960	2960	0
225	20240327	160200	88958875	2960	2960	2960	2960	0
226	20240327	160100	88958875	2960	2960	2960	2960	0
227	20240327	160000	88958875	2960	2960	2960	2960	0
228	20240327	155900	88958875	2960	2960	2960	2960	0
229	20240327	155800	88958875	2960	2960	2960	2960	0
230	20240327	155700	88958875	2960	2960	2960	2960	0
231	20240327	155600	88958875	2960	2960	2960	2960	0
232	20240327	155500	88958875	2960	2960	2960	2960	0
233	20240327	155400	88958875	2960	2960	2960	2960	0
234	20240327	155300	88958875	2960	2960	2960	2960	0
235	20240327	155200	88958875	2960	2960	2960	2960	0
236	20240327	155100	88958875	2960	2960	2960	2960	0
237	20240327	155000	88958875	2960	2960	2960	2960	0
238	20240327	154900	88958875	2960	2960	2960	2960	0
239	20240327	154800	88958875	2960	2960	2960	2960	0
240	20240327	154700	88958875	2960	2960	2960	2960	0
241	20240327	154600	88958875	2960	2960	2960	2960	0
242	20240327	154500	88958875	2960	2960	2960	2960	4793
243	20240327	154400	88958875	2960	2960	2960	2960	0
244	20240327	154300	88958875	2960	2960	2960	2960	0
245	20240327	154200	88958875	2960	2960	2960	2960	0
246	20240327	154100	88958875	2960	2960	2960	2960	0
247	20240327	154000	88958875	2960	2960	2960	2960	0
248	20240327	153900	88958875	2960	2960	2960	2960	0
249	20240327	153800	88958875	2960	2960	2960	2960	0
250	20240327	153700	88958875	2960	2960	2960	2960	0
251	20240327	153600	88958875	2960	2960	2960	2960	0
252	20240327	153500	88958875	2960	2960	2960	2960	0
253	20240327	153400	88958875	2960	2960	2960	2960	0
254	20240327	153300	88958875	2960	2960	2960	2960	0
255	20240327	153200	88958875	2960	2960	2960	2960	0
256	20240327	153100	88958875	2960	2960	2960	2960	0
257	20240327	153000	88958875	2960	2960	2960	2960	4793
258	20240327	152900	74771595	2950	2950	2950	2950	0
259	20240327	152800	74771595	2950	2950	2950	2950	0
260	20240327	152700	74771595	2950	2950	2950	2950	0
261	20240327	152600	74771595	2950	2950	2950	2950	0
262	20240327	152500	74771595	2950	2950	2950	2950	0
263	20240327	152400	74771595	2950	2950	2950	2950	0
264	20240327	152300	74771595	2950	2950	2950	2950	0
265	20240327	152200	74771595	2950	2950	2950	2950	0
266	20240327	152100	74771595	2950	2950	2950	2950	0
267	20240327	152000	74771595	2950	2950	2950	2950	0
268	20240327	151900	74771595	2950	2950	2950	2950	281
269	20240327	151800	73942645	2950	2950	2950	2950	5
270	20240327	151700	73927895	2930	2930	2930	2930	0
271	20240327	151600	73927895	2930	2930	2930	2930	0
272	20240327	151500	73927895	2930	2930	2930	2930	0
273	20240327	151400	73927895	2930	2930	2930	2930	0
274	20240327	151300	73927895	2930	2930	2930	2930	0
275	20240327	151200	73927895	2930	2945	2945	2930	1790
276	20240327	151100	68673125	2950	2950	2950	2950	19
277	20240327	151000	68617075	2950	2950	2950	2950	9
278	20240327	150900	68590525	2950	2950	2950	2950	0
279	20240327	150800	68590525	2950	2950	2950	2950	1
280	20240327	150700	68587575	2950	2950	2950	2950	0
281	20240327	150600	68587575	2950	2950	2950	2950	0
282	20240327	150500	68587575	2950	2950	2950	2950	17
283	20240327	150400	68537425	2950	2950	2950	2950	154
284	20240327	150300	68083125	2950	2950	2950	2950	10
285	20240327	150200	68053625	2950	2950	2950	2945	63
286	20240327	150100	67867780	2945	2945	2945	2945	0
287	20240327	150000	67867780	2945	2945	2945	2945	100
288	20240327	145900	67573280	2945	2945	2945	2945	1
289	20240327	145800	67570335	2950	2950	2950	2950	0
290	20240327	145700	67570335	2950	2950	2950	2950	22
291	20240327	145600	67505435	2950	2945	2950	2945	105
292	20240327	145500	67195705	2950	2950	2950	2945	129
293	20240327	145400	66815405	2945	2945	2945	2945	50
294	20240327	145300	66668155	2950	2950	2950	2950	0
295	20240327	145200	66668155	2950	2950	2950	2940	392
296	20240327	145100	65514875	2945	2945	2945	2945	0
297	20240327	145000	65514875	2945	2945	2945	2945	40
298	20240327	144900	65397075	2945	2945	2945	2945	0
299	20240327	144800	65397075	2945	2945	2945	2945	0
300	20240327	144700	65397075	2945	2945	2945	2945	130
301	20240327	144600	65014225	2950	2950	2950	2950	10
302	20240327	144500	64984725	2950	2950	2950	2950	7
303	20240327	144400	64964075	2950	2950	2950	2950	17
304	20240327	144300	64913925	2950	2950	2950	2950	0
305	20240327	144200	64913925	2950	2950	2950	2950	4
306	20240327	144100	64902125	2950	2950	2950	2950	0
307	20240327	144000	64902125	2950	2950	2950	2950	17
308	20240327	143900	64851975	2950	2950	2950	2950	14
309	20240327	143800	64810675	2950	2950	2950	2950	9
310	20240327	143700	64784125	2950	2950	2950	2950	0
311	20240327	143600	64784125	2950	2950	2950	2950	0
312	20240327	143500	64784125	2950	2950	2950	2950	0
313	20240327	143400	64784125	2950	2950	2950	2950	0
314	20240327	143300	64784125	2950	2950	2950	2950	0
315	20240327	143200	64784125	2950	2950	2950	2950	0
316	20240327	143100	64784125	2950	2950	2950	2950	16
317	20240327	143000	64736925	2950	2950	2950	2950	0
318	20240327	142900	64736925	2950	2950	2950	2950	0
319	20240327	142800	64736925	2950	2950	2950	2950	17
320	20240327	142700	64686775	2950	2950	2950	2950	1
321	20240327	142600	64683825	2950	2950	2950	2950	0
322	20240327	142500	64683825	2950	2950	2950	2950	0
323	20240327	142400	64683825	2950	2950	2950	2950	0
324	20240327	142300	64683825	2950	2950	2950	2950	0
325	20240327	142200	64683825	2950	2950	2950	2950	0
326	20240327	142100	64683825	2950	2950	2950	2950	3
327	20240327	142000	64674975	2950	2950	2950	2950	0
328	20240327	141900	64674975	2950	2950	2950	2950	1
329	20240327	141800	64672025	2930	2930	2930	2930	0
330	20240327	141700	64672025	2930	2930	2930	2930	0
331	20240327	141600	64672025	2930	2930	2930	2930	0
332	20240327	141500	64672025	2930	2930	2930	2930	0
333	20240327	141400	64672025	2930	2930	2930	2930	0
334	20240327	141300	64672025	2930	2940	2940	2930	1000
335	20240327	141200	61739425	2940	2940	2940	2940	0
336	20240327	141100	61739425	2940	2945	2945	2940	300
337	20240327	141000	60857250	2950	2950	2950	2950	0
338	20240327	140900	60857250	2950	2950	2950	2950	60
339	20240327	140800	60680250	2950	2950	2950	2950	0
340	20240327	140700	60680250	2950	2950	2950	2950	8
341	20240327	140600	60656650	2950	2950	2950	2950	20
342	20240327	140500	60597650	2950	2950	2950	2950	0
343	20240327	140400	60597650	2950	2950	2950	2950	0
344	20240327	140300	60597650	2950	2950	2950	2950	0
345	20240327	140200	60597650	2950	2950	2950	2950	0
346	20240327	140100	60597650	2950	2950	2950	2950	0
347	20240327	140000	60597650	2950	2950	2950	2950	7
348	20240327	135900	60577000	2940	2940	2940	2940	0
349	20240327	135800	60577000	2940	2940	2940	2940	0
350	20240327	135700	60577000	2940	2940	2940	2940	0
351	20240327	135600	60577000	2940	2940	2940	2940	0
352	20240327	135500	60577000	2940	2940	2940	2940	23
353	20240327	135400	60509380	2940	2940	2940	2940	0
354	20240327	135300	60509380	2940	2940	2940	2940	0
355	20240327	135200	60509380	2940	2940	2940	2940	0
356	20240327	135100	60509380	2940	2940	2940	2940	0
357	20240327	135000	60509380	2940	2940	2940	2940	0
358	20240327	134900	60509380	2940	2940	2940	2940	745
359	20240327	134800	58319080	2940	2940	2940	2940	0
360	20240327	134700	58319080	2940	2940	2940	2940	274
361	20240327	134600	57513520	2945	2945	2945	2945	0
362	20240327	134500	57513520	2945	2945	2945	2945	200
363	20240327	134400	56924520	2945	2945	2945	2945	100
364	20240327	134300	56630020	2945	2945	2945	2945	0
365	20240327	134200	56630020	2945	2945	2945	2945	16
366	20240327	134100	56582900	2945	2945	2945	2945	11
367	20240327	134000	56550505	2945	2945	2945	2945	4
368	20240327	133900	56538725	2945	2945	2945	2945	3
369	20240327	133800	56529890	2940	2940	2940	2940	0
370	20240327	133700	56529890	2940	2940	2940	2940	0
371	20240327	133600	56529890	2940	2940	2940	2940	0
372	20240327	133500	56529890	2940	2940	2940	2940	0
373	20240327	133400	56529890	2940	2940	2940	2940	0
374	20240327	133300	56529890	2940	2940	2940	2940	1
375	20240327	133200	56526950	2945	2945	2945	2945	33
376	20240327	133100	56429765	2945	2945	2945	2945	1
377	20240327	133000	56426820	2945	2945	2945	2945	0
378	20240327	132900	56426820	2945	2945	2945	2945	0
379	20240327	132800	56426820	2945	2945	2945	2945	3
380	20240327	132700	56417985	2940	2940	2940	2940	0
381	20240327	132600	56417985	2940	2940	2940	2940	0
382	20240327	132500	56417985	2940	2940	2940	2940	0
383	20240327	132400	56417985	2940	2940	2940	2940	0
384	20240327	132300	56417985	2940	2940	2940	2940	60
385	20240327	132200	56241585	2940	2940	2940	2940	87
386	20240327	132100	55985805	2940	2940	2940	2940	0
387	20240327	132000	55985805	2940	2940	2940	2940	0
388	20240327	131900	55985805	2940	2940	2940	2940	158
389	20240327	131800	55521285	2940	2940	2940	2940	0
390	20240327	131700	55521285	2940	2940	2940	2940	0
391	20240327	131600	55521285	2940	2940	2940	2940	1
392	20240327	131500	55518345	2940	2940	2940	2940	0
393	20240327	131400	55518345	2940	2940	2940	2940	110
394	20240327	131300	55194945	2940	2940	2940	2940	150
395	20240327	131200	54753945	2940	2940	2940	2940	0
396	20240327	131100	54753945	2940	2940	2940	2940	0
397	20240327	131000	54753945	2940	2940	2940	2940	1
398	20240327	130900	54751005	2940	2940	2940	2940	0
399	20240327	130800	54751005	2940	2940	2940	2940	1
400	20240327	130700	54748065	2940	2940	2940	2940	143
401	20240327	130600	54327645	2945	2945	2945	2945	0
402	20240327	130500	54327645	2945	2945	2945	2945	2
403	20240327	130400	54321755	2945	2945	2945	2945	0
404	20240327	130300	54321755	2945	2945	2945	2945	5
405	20240327	130200	54307030	2940	2940	2940	2940	300
406	20240327	130100	53425030	2945	2945	2945	2945	9
407	20240327	130000	53398525	2945	2945	2945	2945	37
408	20240327	125900	53289560	2945	2945	2945	2945	0
409	20240327	125800	53289560	2945	2945	2945	2945	0
410	20240327	125700	53289560	2945	2945	2945	2945	16
411	20240327	125600	53242440	2945	2945	2945	2945	0
412	20240327	125500	53242440	2945	2945	2945	2945	0
413	20240327	125400	53242440	2945	2945	2945	2945	1
414	20240327	125300	53239495	2945	2945	2945	2945	0
415	20240327	125200	53239495	2945	2945	2945	2945	0
416	20240327	125100	53239495	2945	2945	2945	2945	0
417	20240327	125000	53239495	2945	2945	2945	2945	0
418	20240327	124900	53239495	2945	2945	2945	2945	1
419	20240327	124800	53236550	2945	2945	2945	2945	0
420	20240327	124700	53236550	2945	2945	2945	2945	83
421	20240327	124600	52992115	2945	2945	2945	2945	28
422	20240327	124500	52909655	2945	2945	2945	2945	0
423	20240327	124400	52909655	2945	2945	2945	2945	0
424	20240327	124300	52909655	2945	2945	2945	2945	3
425	20240327	124200	52900820	2940	2940	2940	2940	0
426	20240327	124100	52900820	2940	2940	2940	2940	0
427	20240327	124000	52900820	2940	2940	2940	2940	1
428	20240327	123900	52897880	2945	2945	2945	2945	1
429	20240327	123800	52894935	2940	2940	2940	2940	0
430	20240327	123700	52894935	2940	2940	2940	2940	0
431	20240327	123600	52894935	2940	2940	2940	2940	4
432	20240327	123500	52883175	2935	2935	2935	2935	0
433	20240327	123400	52883175	2935	2935	2935	2935	0
434	20240327	123300	52883175	2935	2935	2935	2935	0
435	20240327	123200	52883175	2935	2940	2940	2935	4
436	20240327	123100	52871420	2940	2940	2940	2940	0
437	20240327	123000	52871420	2940	2940	2940	2940	0
438	20240327	122900	52871420	2940	2940	2940	2940	417
439	20240327	122800	51645440	2935	2945	2945	2935	4102
440	20240327	122700	39593030	2945	2945	2945	2945	0
441	20240327	122600	39593030	2945	2945	2945	2945	0
442	20240327	122500	39593030	2945	2945	2945	2945	0
443	20240327	122400	39593030	2945	2945	2945	2945	0
444	20240327	122300	39593030	2945	2945	2945	2945	1092
445	20240327	122200	36377090	2945	2945	2945	2945	0
446	20240327	122100	36377090	2945	2945	2945	2945	0
447	20240327	122000	36377090	2945	2945	2945	2945	0
448	20240327	121900	36377090	2945	2945	2945	2945	1
449	20240327	121800	36374145	2945	2945	2945	2945	0
450	20240327	121700	36374145	2945	2945	2945	2945	0
451	20240327	121600	36374145	2945	2945	2945	2945	0
452	20240327	121500	36374145	2945	2945	2945	2945	1
453	20240327	121400	36371200	2945	2945	2945	2945	0
454	20240327	121300	36371200	2945	2945	2945	2945	210
455	20240327	121200	35752750	2945	2945	2945	2945	50
456	20240327	121100	35605500	2945	2945	2945	2945	1
457	20240327	121000	35602555	2945	2945	2945	2945	0
458	20240327	120900	35602555	2945	2945	2945	2945	0
459	20240327	120800	35602555	2945	2945	2945	2945	0
460	20240327	120700	35602555	2945	2945	2945	2945	1
461	20240327	120600	35599610	2945	2945	2945	2945	0
462	20240327	120500	35599610	2945	2945	2945	2945	52
463	20240327	120400	35446470	2945	2945	2945	2945	0
464	20240327	120300	35446470	2945	2945	2945	2945	0
465	20240327	120200	35446470	2945	2945	2945	2945	17
466	20240327	120100	35396405	2940	2940	2940	2940	96
467	20240327	120000	35114165	2945	2945	2945	2945	0
468	20240327	115900	35114165	2945	2940	2945	2940	376
469	20240327	115800	34008695	2940	2940	2940	2940	0
470	20240327	115700	34008695	2940	2940	2940	2940	30
471	20240327	115600	33920495	2945	2945	2945	2945	1
472	20240327	115500	33917550	2945	2940	2945	2940	6
473	20240327	115400	33899885	2945	2945	2945	2945	0
474	20240327	115300	33899885	2945	2945	2945	2945	10
475	20240327	115200	33870435	2945	2945	2945	2945	100
476	20240327	115100	33575935	2945	2945	2945	2945	2
477	20240327	115000	33570045	2945	2945	2945	2945	1
478	20240327	114900	33567100	2945	2945	2945	2945	0
479	20240327	114800	33567100	2945	2945	2945	2945	15
480	20240327	114700	33522925	2945	2945	2945	2945	0
481	20240327	114600	33522925	2945	2945	2945	2945	2
482	20240327	114500	33517035	2945	2945	2945	2945	10
483	20240327	114400	33487585	2940	2940	2940	2940	0
484	20240327	114300	33487585	2940	2940	2940	2940	0
485	20240327	114200	33487585	2940	2940	2940	2940	200
486	20240327	114100	32899585	2945	2945	2945	2945	1
487	20240327	114000	32896640	2945	2945	2945	2945	10
488	20240327	113900	32867190	2945	2945	2945	2945	10
489	20240327	113800	32837740	2945	2945	2945	2945	0
490	20240327	113700	32837740	2945	2945	2945	2945	1
491	20240327	113600	32834795	2945	2945	2945	2945	0
492	20240327	113500	32834795	2945	2945	2945	2945	0
493	20240327	113400	32834795	2945	2945	2945	2945	0
494	20240327	113300	32834795	2945	2945	2945	2945	2
495	20240327	113200	32828905	2945	2945	2945	2945	10
496	20240327	113100	32799455	2940	2940	2940	2940	1
497	20240327	113000	32796515	2940	2940	2940	2940	1
498	20240327	112900	32793575	2945	2945	2945	2945	33
499	20240327	112800	32696390	2945	2945	2945	2945	0
500	20240327	112700	32696390	2945	2945	2945	2945	0
501	20240327	112600	32696390	2945	2945	2945	2945	2
502	20240327	112500	32690500	2945	2945	2945	2945	44
503	20240327	112400	32560920	2945	2945	2945	2945	0
504	20240327	112300	32560920	2945	2945	2945	2945	0
505	20240327	112200	32560920	2945	2945	2945	2945	500
506	20240327	112100	31088420	2945	2945	2945	2945	0
507	20240327	112000	31088420	2945	2945	2945	2945	0
508	20240327	111900	31088420	2945	2945	2945	2945	0
509	20240327	111800	31088420	2945	2945	2945	2945	0
510	20240327	111700	31088420	2945	2945	2945	2945	0
511	20240327	111600	31088420	2945	2945	2945	2945	0
512	20240327	111500	31088420	2945	2945	2945	2945	0
513	20240327	111400	31088420	2945	2945	2945	2945	1
514	20240327	111300	31085475	2945	2945	2945	2945	2
515	20240327	111200	31079585	2945	2945	2945	2945	0
516	20240327	111100	31079585	2945	2945	2945	2945	0
517	20240327	111000	31079585	2945	2945	2945	2945	1
518	20240327	110900	31076640	2945	2945	2945	2945	0
519	20240327	110800	31076640	2945	2945	2945	2945	1
520	20240327	110700	31073695	2945	2945	2945	2945	0
521	20240327	110600	31073695	2945	2945	2945	2945	51
522	20240327	110500	30923500	2945	2945	2945	2945	26
523	20240327	110400	30846930	2945	2950	2950	2945	11
524	20240327	110300	30814520	2950	2950	2950	2950	7
525	20240327	110200	30793870	2950	2950	2950	2950	100
526	20240327	110100	30498870	2950	2950	2950	2950	0
527	20240327	110000	30498870	2950	2950	2950	2950	0
528	20240327	105900	30498870	2950	2950	2950	2950	1
529	20240327	105800	30495920	2940	2940	2940	2940	0
530	20240327	105700	30495920	2940	2940	2940	2940	0
531	20240327	105600	30495920	2940	2940	2940	2940	22
532	20240327	105500	30431240	2940	2940	2940	2940	40
533	20240327	105400	30313640	2955	2955	2955	2955	0
534	20240327	105300	30313640	2955	2955	2955	2955	0
535	20240327	105200	30313640	2955	2955	2955	2955	0
536	20240327	105100	30313640	2955	2955	2955	2955	3
537	20240327	105000	30304775	2955	2955	2955	2955	0
538	20240327	104900	30304775	2955	2955	2955	2940	103
539	20240327	104800	30001895	2955	2955	2955	2955	3
540	20240327	104700	29993030	2940	2940	2940	2940	0
541	20240327	104600	29993030	2940	2940	2940	2940	0
542	20240327	104500	29993030	2940	2940	2940	2940	0
543	20240327	104400	29993030	2940	2950	2950	2940	1797
544	20240327	104300	24701405	2955	2955	2955	2955	1
545	20240327	104200	24698450	2955	2955	2955	2955	0
546	20240327	104100	24698450	2955	2955	2955	2955	0
547	20240327	104000	24698450	2955	2955	2955	2955	6
548	20240327	103900	24680720	2950	2950	2950	2950	0
549	20240327	103800	24680720	2950	2950	2950	2950	0
550	20240327	103700	24680720	2950	2950	2950	2950	0
551	20240327	103600	24680720	2950	2950	2950	2950	0
552	20240327	103500	24680720	2950	2950	2950	2950	10
553	20240327	103400	24651220	2950	2950	2950	2950	0
554	20240327	103300	24651220	2950	2950	2950	2950	0
555	20240327	103200	24651220	2950	2950	2950	2950	0
556	20240327	103100	24651220	2950	2950	2950	2950	21
557	20240327	103000	24589270	2955	2955	2955	2955	34
558	20240327	102900	24488800	2955	2955	2955	2955	3
559	20240327	102800	24479935	2955	2955	2955	2955	5
560	20240327	102700	24465160	2955	2955	2955	2955	1
561	20240327	102600	24462205	2955	2955	2955	2955	0
562	20240327	102500	24462205	2955	2955	2955	2955	0
563	20240327	102400	24462205	2955	2955	2955	2955	1
564	20240327	102300	24459250	2955	2955	2955	2955	0
565	20240327	102200	24459250	2955	2955	2955	2955	4
566	20240327	102100	24447430	2955	2955	2955	2955	1
567	20240327	102000	24444475	2955	2955	2955	2955	0
568	20240327	101900	24444475	2955	2955	2955	2955	54
569	20240327	101800	24284905	2950	2950	2950	2950	0
570	20240327	101700	24284905	2950	2950	2950	2950	0
571	20240327	101600	24284905	2950	2950	2950	2950	3458
572	20240327	101500	14083805	2950	2950	2950	2950	136
573	20240327	101400	13682605	2950	2950	2950	2950	1
574	20240327	101300	13679655	2950	2950	2950	2950	0
575	20240327	101200	13679655	2950	2950	2950	2950	0
576	20240327	101100	13679655	2950	2950	2950	2950	15
577	20240327	101000	13635405	2945	2945	2945	2945	0
578	20240327	100900	13635405	2945	2945	2945	2945	0
579	20240327	100800	13635405	2945	2945	2945	2945	476
580	20240327	100700	12233585	2945	2945	2945	2945	4
581	20240327	100600	12221805	2945	2945	2945	2945	0
582	20240327	100500	12221805	2945	2945	2945	2945	0
583	20240327	100400	12221805	2945	2945	2945	2945	0
584	20240327	100300	12221805	2945	2945	2945	2945	14
585	20240327	100200	12180575	2945	2945	2945	2945	762
586	20240327	100100	9936485	2945	2945	2945	2945	38
587	20240327	100000	9824575	2950	2950	2950	2950	1
588	20240327	095900	9821625	2950	2950	2950	2950	5
589	20240327	095800	9806875	2950	2940	2950	2940	110
590	20240327	095700	9483375	2950	2950	2950	2950	6
591	20240327	095600	9465675	2950	2950	2950	2950	34
592	20240327	095500	9365375	2940	2950	2950	2940	61
593	20240327	095400	9185830	2950	2950	2950	2950	0
594	20240327	095300	9185830	2950	2950	2950	2950	6
595	20240327	095200	9168130	2950	2950	2950	2950	3
596	20240327	095100	9159280	2950	2950	2950	2950	0
597	20240327	095000	9159280	2950	2950	2950	2950	200
598	20240327	094900	8569280	2950	2950	2950	2950	1
599	20240327	094800	8566330	2945	2945	2945	2945	0
600	20240327	094700	8566330	2945	2945	2945	2945	6
601	20240327	094600	8548660	2945	2940	2945	2940	151
602	20240327	094500	8104715	2945	2945	2945	2945	0
603	20240327	094400	8104715	2945	2945	2945	2945	0
604	20240327	094300	8104715	2945	2945	2945	2945	0
605	20240327	094200	8104715	2945	2945	2945	2945	0
606	20240327	094100	8104715	2945	2945	2945	2945	100
607	20240327	094000	7810215	2945	2940	2945	2940	300
608	20240327	093900	6927215	2940	2940	2945	2940	104
609	20240327	093800	6621450	2945	2945	2945	2945	11
610	20240327	093700	6589055	2945	2945	2945	2945	4
611	20240327	093600	6577275	2945	2945	2945	2945	0
612	20240327	093500	6577275	2945	2940	2945	2940	181
613	20240327	093400	6045130	2945	2945	2945	2945	3
614	20240327	093300	6036295	2945	2945	2945	2945	85
615	20240327	093200	5785970	2945	2945	2945	2945	100
616	20240327	093100	5491470	2945	2945	2945	2945	55
617	20240327	093000	5329495	2945	2945	2945	2945	4
618	20240327	092900	5317715	2945	2945	2945	2945	1
619	20240327	092800	5314770	2945	2945	2945	2945	27
620	20240327	092700	5235255	2945	2945	2945	2945	1
621	20240327	092600	5232310	2940	2940	2940	2940	38
622	20240327	092500	5120590	2940	2940	2940	2940	0
623	20240327	092400	5120590	2940	2940	2940	2940	27
624	20240327	092300	5041210	2940	2940	2940	2940	279
625	20240327	092200	4220950	2945	2945	2945	2945	0
626	20240327	092100	4220950	2945	2940	2945	2940	31
627	20240327	092000	4129805	2940	2940	2940	2940	0
628	20240327	091900	4129805	2940	2940	2940	2940	27
629	20240327	091800	4050425	2945	2945	2945	2940	10
630	20240327	091700	4020980	2945	2945	2945	2945	0
631	20240327	091600	4020980	2945	2945	2945	2945	1
632	20240327	091500	4018035	2945	2945	2945	2945	0
633	20240327	091400	4018035	2945	2945	2945	2945	17
634	20240327	091300	3967970	2945	2945	2945	2945	0
635	20240327	091200	3967970	2945	2945	2945	2945	361
636	20240327	091100	2904825	2950	2950	2950	2950	1
637	20240327	091000	2901875	2945	2945	2945	2945	22
638	20240327	090900	2837085	2945	2945	2945	2945	5
639	20240327	090800	2822360	2945	2945	2945	2945	2
640	20240327	090700	2816470	2945	2945	2945	2945	21
641	20240327	090600	2754625	2950	2950	2950	2950	17
642	20240327	090500	2704475	2945	2945	2945	2945	0
643	20240327	090400	2704475	2945	2945	2945	2945	82
644	20240327	090300	2462985	2945	2945	2945	2945	12
645	20240327	090200	2427645	2945	2945	2945	2945	38
646	20240327	090100	2315735	2945	2945	2945	2945	3
647	20240327	090000	2306900	2950	2950	2950	2950	740