KissMeData/130740/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	195400	177529960	2915	2915	2915	2915	3240
3	20240327	195300	177529960	2915	2915	2915	2915	0
4	20240327	195200	177529960	2915	2915	2915	2915	0
5	20240327	195100	177529960	2915	2915	2915	2915	0
6	20240327	195000	177529960	2915	2915	2915	2915	0
7	20240327	194900	177529960	2915	2915	2915	2915	0
8	20240327	194800	177529960	2915	2915	2915	2915	0
9	20240327	194700	177529960	2915	2915	2915	2915	0
10	20240327	194600	177529960	2915	2915	2915	2915	0
11	20240327	194500	177529960	2915	2915	2915	2915	0
12	20240327	194400	177529960	2915	2915	2915	2915	0
13	20240327	194300	177529960	2915	2915	2915	2915	0
14	20240327	194200	177529960	2915	2915	2915	2915	0
15	20240327	194100	177529960	2915	2915	2915	2915	0
16	20240327	194000	177529960	2915	2915	2915	2915	0
17	20240327	193900	177529960	2915	2915	2915	2915	0
18	20240327	193800	177529960	2915	2915	2915	2915	0
19	20240327	193700	177529960	2915	2915	2915	2915	0
20	20240327	193600	177529960	2915	2915	2915	2915	0
21	20240327	193500	177529960	2915	2915	2915	2915	0
22	20240327	193400	177529960	2915	2915	2915	2915	0
23	20240327	193300	177529960	2915	2915	2915	2915	0
24	20240327	193200	177529960	2915	2915	2915	2915	0
25	20240327	193100	177529960	2915	2915	2915	2915	0
26	20240327	193000	177529960	2915	2915	2915	2915	0
27	20240327	192900	177529960	2915	2915	2915	2915	0
28	20240327	192800	177529960	2915	2915	2915	2915	0
29	20240327	192700	177529960	2915	2915	2915	2915	0
30	20240327	192600	177529960	2915	2915	2915	2915	0
31	20240327	192500	177529960	2915	2915	2915	2915	0
32	20240327	192400	177529960	2915	2915	2915	2915	3240
33	20240327	192300	177529960	2915	2915	2915	2915	0
34	20240327	192200	177529960	2915	2915	2915	2915	0
35	20240327	192100	177529960	2915	2915	2915	2915	0
36	20240327	192000	177529960	2915	2915	2915	2915	0
37	20240327	191900	177529960	2915	2915	2915	2915	0
38	20240327	191800	177529960	2915	2915	2915	2915	0
39	20240327	191700	177529960	2915	2915	2915	2915	0
40	20240327	191600	177529960	2915	2915	2915	2915	0
41	20240327	191500	177529960	2915	2915	2915	2915	0
42	20240327	191400	177529960	2915	2915	2915	2915	0
43	20240327	191300	177529960	2915	2915	2915	2915	0
44	20240327	191200	177529960	2915	2915	2915	2915	0
45	20240327	191100	177529960	2915	2915	2915	2915	0
46	20240327	191000	177529960	2915	2915	2915	2915	0
47	20240327	190900	177529960	2915	2915	2915	2915	0
48	20240327	190800	177529960	2915	2915	2915	2915	0
49	20240327	190700	177529960	2915	2915	2915	2915	0
50	20240327	190600	177529960	2915	2915	2915	2915	0
51	20240327	190500	177529960	2915	2915	2915	2915	0
52	20240327	190400	177529960	2915	2915	2915	2915	0
53	20240327	190300	177529960	2915	2915	2915	2915	0
54	20240327	190200	177529960	2915	2915	2915	2915	0
55	20240327	190100	177529960	2915	2915	2915	2915	0
56	20240327	190000	177529960	2915	2915	2915	2915	0
57	20240327	185900	177529960	2915	2915	2915	2915	0
58	20240327	185800	177529960	2915	2915	2915	2915	0
59	20240327	185700	177529960	2915	2915	2915	2915	0
60	20240327	185600	177529960	2915	2915	2915	2915	0
61	20240327	185500	177529960	2915	2915	2915	2915	0
62	20240327	185400	177529960	2915	2915	2915	2915	3240
63	20240327	185300	177529960	2915	2915	2915	2915	0
64	20240327	185200	177529960	2915	2915	2915	2915	0
65	20240327	185100	177529960	2915	2915	2915	2915	0
66	20240327	185000	177529960	2915	2915	2915	2915	0
67	20240327	184900	177529960	2915	2915	2915	2915	0
68	20240327	184800	177529960	2915	2915	2915	2915	0
69	20240327	184700	177529960	2915	2915	2915	2915	0
70	20240327	184600	177529960	2915	2915	2915	2915	0
71	20240327	184500	177529960	2915	2915	2915	2915	0
72	20240327	184400	177529960	2915	2915	2915	2915	0
73	20240327	184300	177529960	2915	2915	2915	2915	0
74	20240327	184200	177529960	2915	2915	2915	2915	0
75	20240327	184100	177529960	2915	2915	2915	2915	0
76	20240327	184000	177529960	2915	2915	2915	2915	0
77	20240327	183900	177529960	2915	2915	2915	2915	0
78	20240327	183800	177529960	2915	2915	2915	2915	0
79	20240327	183700	177529960	2915	2915	2915	2915	0
80	20240327	183600	177529960	2915	2915	2915	2915	0
81	20240327	183500	177529960	2915	2915	2915	2915	0
82	20240327	183400	177529960	2915	2915	2915	2915	0
83	20240327	183300	177529960	2915	2915	2915	2915	0
84	20240327	183200	177529960	2915	2915	2915	2915	0
85	20240327	183100	177529960	2915	2915	2915	2915	0
86	20240327	183000	177529960	2915	2915	2915	2915	0
87	20240327	182900	177529960	2915	2915	2915	2915	0
88	20240327	182800	177529960	2915	2915	2915	2915	0
89	20240327	182700	177529960	2915	2915	2915	2915	0
90	20240327	182600	177529960	2915	2915	2915	2915	0
91	20240327	182500	177529960	2915	2915	2915	2915	0
92	20240327	182400	177529960	2915	2915	2915	2915	3240
93	20240327	182300	177529960	2915	2915	2915	2915	0
94	20240327	182200	177529960	2915	2915	2915	2915	0
95	20240327	182100	177529960	2915	2915	2915	2915	0
96	20240327	182000	177529960	2915	2915	2915	2915	0
97	20240327	181900	177529960	2915	2915	2915	2915	0
98	20240327	181800	177529960	2915	2915	2915	2915	0
99	20240327	181700	177529960	2915	2915	2915	2915	0
100	20240327	181600	177529960	2915	2915	2915	2915	0
101	20240327	181500	177529960	2915	2915	2915	2915	0
102	20240327	181400	177529960	2915	2915	2915	2915	0
103	20240327	181300	177529960	2915	2915	2915	2915	0
104	20240327	181200	177529960	2915	2915	2915	2915	0
105	20240327	181100	177529960	2915	2915	2915	2915	0
106	20240327	181000	177529960	2915	2915	2915	2915	0
107	20240327	180900	177529960	2915	2915	2915	2915	0
108	20240327	180800	177529960	2915	2915	2915	2915	0
109	20240327	180700	177529960	2915	2915	2915	2915	0
110	20240327	180600	177529960	2915	2915	2915	2915	0
111	20240327	180500	177529960	2915	2915	2915	2915	0
112	20240327	180400	177529960	2915	2915	2915	2915	0
113	20240327	180300	177529960	2915	2915	2915	2915	0
114	20240327	180200	177529960	2915	2915	2915	2915	0
115	20240327	180100	177529960	2915	2915	2915	2915	0
116	20240327	180000	177529960	2915	2915	2915	2915	0
117	20240327	175900	177529960	2915	2915	2915	2915	0
118	20240327	175800	177529960	2915	2915	2915	2915	0
119	20240327	175700	177529960	2915	2915	2915	2915	0
120	20240327	175600	177529960	2915	2915	2915	2915	0
121	20240327	175500	177529960	2915	2915	2915	2915	0
122	20240327	175400	177529960	2915	2915	2915	2915	3240
123	20240327	175300	177529960	2915	2915	2915	2915	0
124	20240327	175200	177529960	2915	2915	2915	2915	0
125	20240327	175100	177529960	2915	2915	2915	2915	0
126	20240327	175000	177529960	2915	2915	2915	2915	0
127	20240327	174900	177529960	2915	2915	2915	2915	0
128	20240327	174800	177529960	2915	2915	2915	2915	0
129	20240327	174700	177529960	2915	2915	2915	2915	0
130	20240327	174600	177529960	2915	2915	2915	2915	0
131	20240327	174500	177529960	2915	2915	2915	2915	0
132	20240327	174400	177529960	2915	2915	2915	2915	0
133	20240327	174300	177529960	2915	2915	2915	2915	0
134	20240327	174200	177529960	2915	2915	2915	2915	0
135	20240327	174100	177529960	2915	2915	2915	2915	0
136	20240327	174000	177529960	2915	2915	2915	2915	0
137	20240327	173900	177529960	2915	2915	2915	2915	0
138	20240327	173800	177529960	2915	2915	2915	2915	0
139	20240327	173700	177529960	2915	2915	2915	2915	0
140	20240327	173600	177529960	2915	2915	2915	2915	0
141	20240327	173500	177529960	2915	2915	2915	2915	0
142	20240327	173400	177529960	2915	2915	2915	2915	0
143	20240327	173300	177529960	2915	2915	2915	2915	0
144	20240327	173200	177529960	2915	2915	2915	2915	0
145	20240327	173100	177529960	2915	2915	2915	2915	0
146	20240327	173000	177529960	2915	2915	2915	2915	0
147	20240327	172900	177529960	2915	2915	2915	2915	0
148	20240327	172800	177529960	2915	2915	2915	2915	0
149	20240327	172700	177529960	2915	2915	2915	2915	0
150	20240327	172600	177529960	2915	2915	2915	2915	0
151	20240327	172500	177529960	2915	2915	2915	2915	0
152	20240327	172400	177529960	2915	2915	2915	2915	3240
153	20240327	172300	177529960	2915	2915	2915	2915	0
154	20240327	172200	177529960	2915	2915	2915	2915	0
155	20240327	172100	177529960	2915	2915	2915	2915	0
156	20240327	172000	177529960	2915	2915	2915	2915	0
157	20240327	171900	177529960	2915	2915	2915	2915	0
158	20240327	171800	177529960	2915	2915	2915	2915	0
159	20240327	171700	177529960	2915	2915	2915	2915	0
160	20240327	171600	177529960	2915	2915	2915	2915	0
161	20240327	171500	177529960	2915	2915	2915	2915	0
162	20240327	171400	177529960	2915	2915	2915	2915	0
163	20240327	171300	177529960	2915	2915	2915	2915	0
164	20240327	171200	177529960	2915	2915	2915	2915	0
165	20240327	171100	177529960	2915	2915	2915	2915	0
166	20240327	171000	177529960	2915	2915	2915	2915	0
167	20240327	170900	177529960	2915	2915	2915	2915	0
168	20240327	170800	177529960	2915	2915	2915	2915	0
169	20240327	170700	177529960	2915	2915	2915	2915	0
170	20240327	170600	177529960	2915	2915	2915	2915	0
171	20240327	170500	177529960	2915	2915	2915	2915	0
172	20240327	170400	177529960	2915	2915	2915	2915	0
173	20240327	170300	177529960	2915	2915	2915	2915	0
174	20240327	170200	177529960	2915	2915	2915	2915	0
175	20240327	170100	177529960	2915	2915	2915	2915	0
176	20240327	170000	177529960	2915	2915	2915	2915	0
177	20240327	165900	177529960	2915	2915	2915	2915	0
178	20240327	165800	177529960	2915	2915	2915	2915	0
179	20240327	165700	177529960	2915	2915	2915	2915	0
180	20240327	165600	177529960	2915	2915	2915	2915	0
181	20240327	165500	177529960	2915	2915	2915	2915	0
182	20240327	165400	177529960	2915	2915	2915	2915	3240
183	20240327	165300	177529960	2915	2915	2915	2915	0
184	20240327	165200	177529960	2915	2915	2915	2915	0
185	20240327	165100	177529960	2915	2915	2915	2915	0
186	20240327	165000	177529960	2915	2915	2915	2915	0
187	20240327	164900	177529960	2915	2915	2915	2915	0
188	20240327	164800	177529960	2915	2915	2915	2915	0
189	20240327	164700	177529960	2915	2915	2915	2915	0
190	20240327	164600	177529960	2915	2915	2915	2915	0
191	20240327	164500	177529960	2915	2915	2915	2915	0
192	20240327	164400	177529960	2915	2915	2915	2915	0
193	20240327	164300	177529960	2915	2915	2915	2915	0
194	20240327	164200	177529960	2915	2915	2915	2915	0
195	20240327	164100	177529960	2915	2915	2915	2915	0
196	20240327	164000	177529960	2915	2915	2915	2915	0
197	20240327	163900	177529960	2915	2915	2915	2915	0
198	20240327	163800	177529960	2915	2915	2915	2915	0
199	20240327	163700	177529960	2915	2915	2915	2915	0
200	20240327	163600	177529960	2915	2915	2915	2915	0
201	20240327	163500	177529960	2915	2915	2915	2915	0
202	20240327	163400	177529960	2915	2915	2915	2915	0
203	20240327	163300	177529960	2915	2915	2915	2915	0
204	20240327	163200	177529960	2915	2915	2915	2915	0
205	20240327	163100	177529960	2915	2915	2915	2915	0
206	20240327	163000	177529960	2915	2915	2915	2915	0
207	20240327	162900	177529960	2915	2915	2915	2915	0
208	20240327	162800	177529960	2915	2915	2915	2915	0
209	20240327	162700	177529960	2915	2915	2915	2915	0
210	20240327	162600	177529960	2915	2915	2915	2915	0
211	20240327	162500	177529960	2915	2915	2915	2915	0
212	20240327	162400	177529960	2915	2915	2915	2915	3240
213	20240327	162300	177529960	2915	2915	2915	2915	0
214	20240327	162200	177529960	2915	2915	2915	2915	0
215	20240327	162100	177529960	2915	2915	2915	2915	0
216	20240327	162000	177529960	2915	2915	2915	2915	0
217	20240327	161900	177529960	2915	2915	2915	2915	0
218	20240327	161800	177529960	2915	2915	2915	2915	0
219	20240327	161700	177529960	2915	2915	2915	2915	0
220	20240327	161600	177529960	2915	2915	2915	2915	0
221	20240327	161500	177529960	2915	2915	2915	2915	0
222	20240327	161400	177529960	2915	2915	2915	2915	0
223	20240327	161300	177529960	2915	2915	2915	2915	0
224	20240327	161200	177529960	2915	2915	2915	2915	0
225	20240327	161100	177529960	2915	2915	2915	2915	0
226	20240327	161000	177529960	2915	2915	2915	2915	0
227	20240327	160900	177529960	2915	2915	2915	2915	0
228	20240327	160800	177529960	2915	2915	2915	2915	0
229	20240327	160700	177529960	2915	2915	2915	2915	0
230	20240327	160600	177529960	2915	2915	2915	2915	0
231	20240327	160500	177529960	2915	2915	2915	2915	0
232	20240327	160400	177529960	2915	2915	2915	2915	0
233	20240327	160300	177529960	2915	2915	2915	2915	0
234	20240327	160200	177529960	2915	2915	2915	2915	0
235	20240327	160100	177529960	2915	2915	2915	2915	0
236	20240327	160000	177529960	2915	2915	2915	2915	0
237	20240327	155900	177529960	2915	2915	2915	2915	0
238	20240327	155800	177529960	2915	2915	2915	2915	0
239	20240327	155700	177529960	2915	2915	2915	2915	0
240	20240327	155600	177529960	2915	2915	2915	2915	0
241	20240327	155500	177529960	2915	2915	2915	2915	0
242	20240327	155400	177529960	2915	2915	2915	2915	3240
243	20240327	155300	177529960	2915	2915	2915	2915	0
244	20240327	155200	177529960	2915	2915	2915	2915	0
245	20240327	155100	177529960	2915	2915	2915	2915	0
246	20240327	155000	177529960	2915	2915	2915	2915	0
247	20240327	154900	177529960	2915	2915	2915	2915	0
248	20240327	154800	177529960	2915	2915	2915	2915	0
249	20240327	154700	177529960	2915	2915	2915	2915	0
250	20240327	154600	177529960	2915	2915	2915	2915	0
251	20240327	154500	177529960	2915	2915	2915	2915	0
252	20240327	154400	177529960	2915	2915	2915	2915	0
253	20240327	154300	177529960	2915	2915	2915	2915	0
254	20240327	154200	177529960	2915	2915	2915	2915	0
255	20240327	154100	177529960	2915	2915	2915	2915	0
256	20240327	154000	177529960	2915	2915	2915	2915	0
257	20240327	153900	177529960	2915	2915	2915	2915	0
258	20240327	153800	177529960	2915	2915	2915	2915	0
259	20240327	153700	177529960	2915	2915	2915	2915	0
260	20240327	153600	177529960	2915	2915	2915	2915	0
261	20240327	153500	177529960	2915	2915	2915	2915	0
262	20240327	153400	177529960	2915	2915	2915	2915	0
263	20240327	153300	177529960	2915	2915	2915	2915	0
264	20240327	153200	177529960	2915	2915	2915	2915	0
265	20240327	153100	177529960	2915	2915	2915	2915	0
266	20240327	153000	177529960	2915	2915	2915	2915	3240
267	20240327	152900	168085360	2935	2935	2935	2935	0
268	20240327	152800	168085360	2935	2935	2935	2935	0
269	20240327	152700	168085360	2935	2935	2935	2935	0
270	20240327	152600	168085360	2935	2935	2935	2935	0
271	20240327	152500	168085360	2935	2935	2935	2935	0
272	20240327	152400	168085360	2935	2935	2935	2935	0
273	20240327	152300	168085360	2935	2935	2935	2935	0
274	20240327	152200	168085360	2935	2935	2935	2935	0
275	20240327	152100	168085360	2935	2935	2935	2935	0
276	20240327	152000	168085360	2935	2935	2935	2935	0
277	20240327	151900	168085360	2935	2920	2935	2920	987
278	20240327	151800	165203305	2925	2925	2930	2925	403
279	20240327	151700	164024520	2925	2920	2925	2920	512
280	20240327	151600	162529420	2925	2925	2925	2925	3
281	20240327	151500	162520645	2925	2925	2925	2925	0
282	20240327	151400	162520645	2925	2925	2925	2925	73
283	20240327	151300	162307120	2925	2920	2925	2920	1651
284	20240327	151200	157482945	2925	2920	2925	2920	910
285	20240327	151100	154825695	2925	2925	2925	2925	11
286	20240327	151000	154793520	2920	2925	2925	2920	3693
287	20240327	150900	144008965	2925	2920	2925	2920	2
288	20240327	150800	144003120	2930	2930	2930	2930	0
289	20240327	150700	144003120	2930	2930	2930	2930	0
290	20240327	150600	144003120	2930	2930	2930	2930	0
291	20240327	150500	144003120	2930	2930	2930	2930	3
292	20240327	150400	143994330	2920	2925	2925	2920	1600
293	20240327	150300	139319330	2935	2935	2935	2935	0
294	20240327	150200	139319330	2935	2930	2935	2930	44
295	20240327	150100	139190405	2930	2930	2930	2930	100
296	20240327	150000	138897405	2935	2935	2935	2935	0
297	20240327	145900	138897405	2935	2935	2935	2935	393
298	20240327	145800	137743950	2935	2935	2935	2935	0
299	20240327	145700	137743950	2935	2935	2935	2935	0
300	20240327	145600	137743950	2935	2935	2935	2935	1
301	20240327	145500	137741015	2930	2930	2930	2930	0
302	20240327	145400	137741015	2930	2930	2930	2930	0
303	20240327	145300	137741015	2930	2930	2930	2930	818
304	20240327	145200	135344275	2930	2930	2930	2930	0
305	20240327	145100	135344275	2930	2930	2930	2930	0
306	20240327	145000	135344275	2930	2930	2930	2930	0
307	20240327	144900	135344275	2930	2930	2930	2930	0
308	20240327	144800	135344275	2930	2930	2930	2930	0
309	20240327	144700	135344275	2930	2930	2930	2930	1
310	20240327	144600	135341345	2930	2930	2930	2930	0
311	20240327	144500	135341345	2930	2930	2930	2930	1000
312	20240327	144400	132411345	2930	2930	2930	2930	0
313	20240327	144300	132411345	2930	2930	2930	2930	0
314	20240327	144200	132411345	2930	2930	2930	2930	0
315	20240327	144100	132411345	2930	2930	2930	2930	0
316	20240327	144000	132411345	2930	2930	2930	2930	0
317	20240327	143900	132411345	2930	2930	2930	2930	0
318	20240327	143800	132411345	2930	2930	2930	2930	0
319	20240327	143700	132411345	2930	2930	2930	2930	0
320	20240327	143600	132411345	2930	2930	2930	2930	0
321	20240327	143500	132411345	2930	2930	2930	2930	0
322	20240327	143400	132411345	2930	2930	2930	2930	0
323	20240327	143300	132411345	2930	2930	2930	2930	0
324	20240327	143200	132411345	2930	2925	2930	2925	21
325	20240327	143100	132349915	2930	2930	2930	2930	0
326	20240327	143000	132349915	2930	2930	2930	2930	0
327	20240327	142900	132349915	2930	2930	2930	2930	5
328	20240327	142800	132335265	2925	2925	2925	2925	0
329	20240327	142700	132335265	2925	2925	2925	2925	0
330	20240327	142600	132335265	2925	2925	2925	2925	0
331	20240327	142500	132335265	2925	2925	2925	2925	0
332	20240327	142400	132335265	2925	2925	2925	2925	0
333	20240327	142300	132335265	2925	2925	2925	2925	0
334	20240327	142200	132335265	2925	2925	2925	2925	0
335	20240327	142100	132335265	2925	2925	2925	2925	0
336	20240327	142000	132335265	2925	2925	2925	2925	0
337	20240327	141900	132335265	2925	2925	2925	2925	22
338	20240327	141800	132270915	2925	2925	2925	2925	1
339	20240327	141700	132267990	2925	2925	2925	2925	0
340	20240327	141600	132267990	2925	2925	2925	2925	0
341	20240327	141500	132267990	2925	2925	2925	2925	0
342	20240327	141400	132267990	2925	2925	2925	2925	0
343	20240327	141300	132267990	2925	2925	2925	2925	0
344	20240327	141200	132267990	2925	2925	2925	2925	0
345	20240327	141100	132267990	2925	2925	2925	2925	0
346	20240327	141000	132267990	2925	2930	2930	2925	1395
347	20240327	140900	128187600	2935	2935	2935	2935	0
348	20240327	140800	128187600	2935	2935	2935	2935	0
349	20240327	140700	128187600	2935	2935	2935	2935	0
350	20240327	140600	128187600	2935	2935	2935	2935	0
351	20240327	140500	128187600	2935	2935	2935	2935	0
352	20240327	140400	128187600	2935	2935	2935	2935	0
353	20240327	140300	128187600	2935	2935	2935	2935	1000
354	20240327	140200	125252600	2935	2935	2935	2935	1
355	20240327	140100	125249665	2925	2925	2925	2925	0
356	20240327	140000	125249665	2925	2925	2925	2925	0
357	20240327	135900	125249665	2925	2925	2925	2925	1
358	20240327	135800	125246740	2935	2935	2935	2935	0
359	20240327	135700	125246740	2935	2935	2935	2935	0
360	20240327	135600	125246740	2935	2935	2935	2935	0
361	20240327	135500	125246740	2935	2935	2935	2935	0
362	20240327	135400	125246740	2935	2935	2935	2935	0
363	20240327	135300	125246740	2935	2935	2935	2935	0
364	20240327	135200	125246740	2935	2935	2935	2935	0
365	20240327	135100	125246740	2935	2935	2935	2935	0
366	20240327	135000	125246740	2935	2935	2935	2935	0
367	20240327	134900	125246740	2935	2935	2935	2925	24
368	20240327	134800	125176310	2935	2935	2940	2935	375
369	20240327	134700	124073855	2940	2935	2940	2935	11
370	20240327	134600	124041525	2935	2935	2935	2935	111
371	20240327	134500	123715740	2935	2935	2935	2935	0
372	20240327	134400	123715740	2935	2935	2935	2935	0
373	20240327	134300	123715740	2935	2935	2935	2935	0
374	20240327	134200	123715740	2935	2935	2935	2935	5
375	20240327	134100	123701065	2935	2935	2935	2935	0
376	20240327	134000	123701065	2935	2935	2935	2935	0
377	20240327	133900	123701065	2935	2935	2935	2935	0
378	20240327	133800	123701065	2935	2935	2935	2935	0
379	20240327	133700	123701065	2935	2935	2935	2935	0
380	20240327	133600	123701065	2935	2935	2935	2935	0
381	20240327	133500	123701065	2935	2935	2935	2935	0
382	20240327	133400	123701065	2935	2935	2935	2935	0
383	20240327	133300	123701065	2935	2935	2935	2935	1
384	20240327	133200	123698130	2935	2935	2935	2935	0
385	20240327	133100	123698130	2935	2935	2935	2935	0
386	20240327	133000	123698130	2935	2935	2935	2935	0
387	20240327	132900	123698130	2935	2935	2935	2935	0
388	20240327	132800	123698130	2935	2935	2935	2935	0
389	20240327	132700	123698130	2935	2935	2935	2935	0
390	20240327	132600	123698130	2935	2935	2935	2935	0
391	20240327	132500	123698130	2935	2935	2935	2935	0
392	20240327	132400	123698130	2935	2935	2935	2935	0
393	20240327	132300	123698130	2935	2935	2935	2935	0
394	20240327	132200	123698130	2935	2935	2935	2935	10
395	20240327	132100	123668780	2935	2935	2935	2935	0
396	20240327	132000	123668780	2935	2930	2935	2930	4
397	20240327	131900	123657055	2930	2930	2930	2930	0
398	20240327	131800	123657055	2930	2930	2930	2930	2
399	20240327	131700	123651195	2935	2930	2935	2930	31
400	20240327	131600	123560360	2930	2930	2930	2930	20
401	20240327	131500	123501760	2935	2935	2935	2935	1
402	20240327	131400	123498825	2930	2930	2930	2930	0
403	20240327	131300	123498825	2930	2930	2930	2930	0
404	20240327	131200	123498825	2930	2930	2930	2930	0
405	20240327	131100	123498825	2930	2930	2930	2930	0
406	20240327	131000	123498825	2930	2930	2930	2930	0
407	20240327	130900	123498825	2930	2930	2930	2930	0
408	20240327	130800	123498825	2930	2930	2930	2930	492
409	20240327	130700	122057265	2930	2930	2930	2930	0
410	20240327	130600	122057265	2930	2930	2930	2930	1
411	20240327	130500	122054335	2925	2925	2925	2925	1
412	20240327	130400	122051410	2925	2925	2925	2925	0
413	20240327	130300	122051410	2925	2925	2925	2925	4
414	20240327	130200	122039710	2925	2925	2925	2925	5
415	20240327	130100	122025085	2920	2925	2925	2920	90
416	20240327	130000	121762235	2930	2930	2930	2930	0
417	20240327	125900	121762235	2930	2930	2930	2930	0
418	20240327	125800	121762235	2930	2930	2930	2930	0
419	20240327	125700	121762235	2930	2930	2930	2930	2
420	20240327	125600	121756375	2935	2935	2935	2935	0
421	20240327	125500	121756375	2935	2935	2935	2935	0
422	20240327	125400	121756375	2935	2935	2935	2935	0
423	20240327	125300	121756375	2935	2935	2935	2935	0
424	20240327	125200	121756375	2935	2935	2935	2935	0
425	20240327	125100	121756375	2935	2935	2935	2935	0
426	20240327	125000	121756375	2935	2935	2935	2935	0
427	20240327	124900	121756375	2935	2935	2935	2935	0
428	20240327	124800	121756375	2935	2935	2935	2935	0
429	20240327	124700	121756375	2935	2935	2935	2935	0
430	20240327	124600	121756375	2935	2935	2935	2935	0
431	20240327	124500	121756375	2935	2935	2935	2935	0
432	20240327	124400	121756375	2935	2935	2935	2935	0
433	20240327	124300	121756375	2935	2935	2935	2935	0
434	20240327	124200	121756375	2935	2935	2935	2935	0
435	20240327	124100	121756375	2935	2925	2935	2925	12
436	20240327	124000	121721175	2935	2935	2935	2935	0
437	20240327	123900	121721175	2935	2935	2935	2935	10
438	20240327	123800	121691825	2915	2925	2925	2915	676
439	20240327	123700	119715145	2940	2940	2940	2940	0
440	20240327	123600	119715145	2940	2940	2940	2940	0
441	20240327	123500	119715145	2940	2940	2940	2940	0
442	20240327	123400	119715145	2940	2940	2940	2940	0
443	20240327	123300	119715145	2940	2940	2940	2940	10
444	20240327	123200	119685745	2945	2945	2945	2945	0
445	20240327	123100	119685745	2945	2945	2945	2945	0
446	20240327	123000	119685745	2945	2945	2945	2945	0
447	20240327	122900	119685745	2945	2945	2945	2945	0
448	20240327	122800	119685745	2945	2945	2945	2945	0
449	20240327	122700	119685745	2945	2945	2945	2945	0
450	20240327	122600	119685745	2945	2940	2945	2940	300
451	20240327	122500	118803425	2940	2940	2940	2940	1
452	20240327	122400	118800485	2935	2935	2935	2935	2850
453	20240327	122300	110435735	2935	2935	2935	2935	150
454	20240327	122200	109995485	2950	2925	2950	2925	1053
455	20240327	122100	106905000	2925	2925	2925	2925	261
456	20240327	122000	106141575	2915	2915	2915	2915	1
457	20240327	121900	106138660	2910	2910	2910	2910	0
458	20240327	121800	106138660	2910	2910	2910	2910	0
459	20240327	121700	106138660	2910	2910	2910	2910	0
460	20240327	121600	106138660	2910	2910	2910	2910	1500
461	20240327	121500	101773660	2915	2915	2915	2915	0
462	20240327	121400	101773660	2915	2920	2920	2915	2000
463	20240327	121300	95940020	2920	2920	2920	2920	0
464	20240327	121200	95940020	2920	2920	2920	2920	0
465	20240327	121100	95940020	2920	2920	2920	2920	0
466	20240327	121000	95940020	2920	2920	2920	2920	0
467	20240327	120900	95940020	2920	2920	2920	2920	5000
468	20240327	120800	81340020	2935	2920	2935	2920	4
469	20240327	120700	81328310	2920	2920	2920	2920	0
470	20240327	120600	81328310	2920	2920	2920	2920	0
471	20240327	120500	81328310	2920	2920	2920	2920	0
472	20240327	120400	81328310	2920	2920	2920	2920	0
473	20240327	120300	81328310	2920	2925	2925	2920	1006
474	20240327	120200	78390505	2930	2930	2930	2930	50
475	20240327	120100	78244005	2945	2945	2945	2945	0
476	20240327	120000	78244005	2945	2945	2945	2945	0
477	20240327	115900	78244005	2945	2945	2945	2945	0
478	20240327	115800	78244005	2945	2945	2945	2945	0
479	20240327	115700	78244005	2945	2945	2945	2945	0
480	20240327	115600	78244005	2945	2945	2945	2945	0
481	20240327	115500	78244005	2945	2945	2945	2945	0
482	20240327	115400	78244005	2945	2945	2945	2945	0
483	20240327	115300	78244005	2945	2945	2945	2945	0
484	20240327	115200	78244005	2945	2945	2945	2945	102
485	20240327	115100	77943615	2945	2945	2945	2945	0
486	20240327	115000	77943615	2945	2945	2945	2945	2
487	20240327	114900	77937725	2925	2925	2925	2925	0
488	20240327	114800	77937725	2925	2925	2925	2925	100
489	20240327	114700	77645225	2925	2925	2925	2925	0
490	20240327	114600	77645225	2925	2925	2925	2925	0
491	20240327	114500	77645225	2925	2925	2925	2925	0
492	20240327	114400	77645225	2925	2925	2925	2925	0
493	20240327	114300	77645225	2925	2925	2925	2925	0
494	20240327	114200	77645225	2925	2925	2925	2925	215
495	20240327	114100	77016350	2925	2925	2925	2925	0
496	20240327	114000	77016350	2925	2950	2950	2925	17
497	20240327	113900	76966550	2925	2930	2930	2925	182
498	20240327	113800	76433295	2925	2925	2925	2925	0
499	20240327	113700	76433295	2925	2925	2925	2925	0
500	20240327	113600	76433295	2925	2925	2925	2925	0
501	20240327	113500	76433295	2925	2925	2925	2925	0
502	20240327	113400	76433295	2925	2925	2925	2925	0
503	20240327	113300	76433295	2925	2925	2925	2925	504
504	20240327	113200	74959095	2925	2935	2935	2925	2282
505	20240327	113100	68277545	2950	2950	2950	2950	0
506	20240327	113000	68277545	2950	2950	2950	2950	0
507	20240327	112900	68277545	2950	2950	2950	2950	0
508	20240327	112800	68277545	2950	2950	2950	2950	0
509	20240327	112700	68277545	2950	2950	2950	2950	0
510	20240327	112600	68277545	2950	2950	2950	2950	0
511	20240327	112500	68277545	2950	2950	2950	2950	10
512	20240327	112400	68248045	2940	2945	2945	2940	1588
513	20240327	112300	63579255	2955	2955	2955	2955	0
514	20240327	112200	63579255	2955	2955	2955	2955	0
515	20240327	112100	63579255	2955	2955	2955	2955	0
516	20240327	112000	63579255	2955	2955	2955	2955	12
517	20240327	111900	63543795	2940	2940	2940	2940	0
518	20240327	111800	63543795	2940	2940	2940	2940	2426
519	20240327	111700	56411355	2940	2940	2940	2940	0
520	20240327	111600	56411355	2940	2940	2940	2940	0
521	20240327	111500	56411355	2940	2940	2940	2940	0
522	20240327	111400	56411355	2940	2940	2940	2940	3
523	20240327	111300	56402535	2925	2925	2925	2925	0
524	20240327	111200	56402535	2925	2925	2925	2925	0
525	20240327	111100	56402535	2925	2925	2925	2925	0
526	20240327	111000	56402535	2925	2925	2925	2925	0
527	20240327	110900	56402535	2925	2925	2925	2925	0
528	20240327	110800	56402535	2925	2925	2925	2925	0
529	20240327	110700	56402535	2925	2925	2925	2925	0
530	20240327	110600	56402535	2925	2925	2925	2925	0
531	20240327	110500	56402535	2925	2925	2925	2925	1
532	20240327	110400	56399610	2940	2940	2940	2940	0
533	20240327	110300	56399610	2940	2940	2940	2940	1
534	20240327	110200	56396670	2920	2930	2930	2920	2430
535	20240327	110100	49289590	2940	2940	2940	2940	1
536	20240327	110000	49286650	2925	2925	2925	2925	0
537	20240327	105900	49286650	2925	2925	2925	2925	0
538	20240327	105800	49286650	2925	2925	2925	2925	0
539	20240327	105700	49286650	2925	2925	2925	2925	150
540	20240327	105600	48847900	2925	2925	2925	2925	0
541	20240327	105500	48847900	2925	2925	2925	2925	0
542	20240327	105400	48847900	2925	2930	2930	2925	500
543	20240327	105300	47385150	2930	2930	2930	2930	0
544	20240327	105200	47385150	2930	2930	2930	2930	0
545	20240327	105100	47385150	2930	2930	2930	2930	0
546	20240327	105000	47385150	2930	2930	2930	2930	0
547	20240327	104900	47385150	2930	2930	2930	2930	0
548	20240327	104800	47385150	2930	2930	2930	2930	0
549	20240327	104700	47385150	2930	2930	2930	2930	0
550	20240327	104600	47385150	2930	2930	2930	2930	350
551	20240327	104500	46359650	2935	2935	2935	2935	0
552	20240327	104400	46359650	2935	2935	2935	2935	0
553	20240327	104300	46359650	2935	2935	2935	2935	474
554	20240327	104200	44968460	2940	2940	2940	2940	0
555	20240327	104100	44968460	2940	2940	2940	2940	0
556	20240327	104000	44968460	2940	2940	2940	2940	0
557	20240327	103900	44968460	2940	2940	2940	2940	8
558	20240327	103800	44944940	2940	2940	2940	2940	0
559	20240327	103700	44944940	2940	2940	2940	2940	0
560	20240327	103600	44944940	2940	2940	2940	2940	1025
561	20240327	103500	41931440	2935	2935	2935	2935	0
562	20240327	103400	41931440	2935	2935	2935	2935	0
563	20240327	103300	41931440	2935	2935	2935	2935	0
564	20240327	103200	41931440	2935	2935	2935	2935	0
565	20240327	103100	41931440	2935	2935	2935	2935	0
566	20240327	103000	41931440	2935	2935	2935	2935	1
567	20240327	102900	41928505	2940	2940	2940	2940	0
568	20240327	102800	41928505	2940	2940	2940	2940	0
569	20240327	102700	41928505	2940	2940	2940	2940	0
570	20240327	102600	41928505	2940	2940	2940	2940	0
571	20240327	102500	41928505	2940	2940	2940	2940	100
572	20240327	102400	41634505	2940	2940	2940	2940	0
573	20240327	102300	41634505	2940	2940	2940	2940	0
574	20240327	102200	41634505	2940	2940	2940	2940	0
575	20240327	102100	41634505	2940	2940	2940	2940	30
576	20240327	102000	41546305	2940	2940	2940	2940	225
577	20240327	101900	40884805	2940	2940	2940	2940	955
578	20240327	101800	38077105	2935	2935	2935	2935	0
579	20240327	101700	38077105	2935	2935	2935	2935	0
580	20240327	101600	38077105	2935	2935	2935	2935	0
581	20240327	101500	38077105	2935	2935	2935	2935	0
582	20240327	101400	38077105	2935	2935	2935	2935	0
583	20240327	101300	38077105	2935	2935	2935	2935	210
584	20240327	101200	37460755	2935	2935	2935	2935	1
585	20240327	101100	37457820	2930	2930	2930	2930	0
586	20240327	101000	37457820	2930	2930	2930	2930	0
587	20240327	100900	37457820	2930	2930	2930	2930	0
588	20240327	100800	37457820	2930	2930	2930	2930	0
589	20240327	100700	37457820	2930	2930	2930	2930	0
590	20240327	100600	37457820	2930	2930	2930	2930	0
591	20240327	100500	37457820	2930	2930	2930	2930	0
592	20240327	100400	37457820	2930	2930	2930	2930	205
593	20240327	100300	36857170	2940	2940	2940	2940	0
594	20240327	100200	36857170	2940	2940	2940	2940	0
595	20240327	100100	36857170	2940	2940	2940	2940	0
596	20240327	100000	36857170	2940	2940	2940	2940	0
597	20240327	095900	36857170	2940	2940	2940	2940	0
598	20240327	095800	36857170	2940	2940	2940	2940	0
599	20240327	095700	36857170	2940	2940	2940	2940	0
600	20240327	095600	36857170	2940	2940	2940	2940	0
601	20240327	095500	36857170	2940	2940	2940	2940	0
602	20240327	095400	36857170	2940	2940	2940	2940	0
603	20240327	095300	36857170	2940	2940	2940	2940	0
604	20240327	095200	36857170	2940	2940	2940	2940	0
605	20240327	095100	36857170	2940	2940	2940	2940	0
606	20240327	095000	36857170	2940	2940	2940	2940	0
607	20240327	094900	36857170	2940	2940	2940	2940	100
608	20240327	094800	36563170	2940	2940	2940	2940	0
609	20240327	094700	36563170	2940	2940	2940	2940	0
610	20240327	094600	36563170	2940	2940	2940	2940	0
611	20240327	094500	36563170	2940	2940	2940	2940	98
612	20240327	094400	36275050	2935	2935	2935	2935	1
613	20240327	094300	36272115	2930	2930	2930	2930	1
614	20240327	094200	36269185	2920	2920	2920	2920	0
615	20240327	094100	36269185	2920	2930	2930	2920	308
616	20240327	094000	35368390	2940	2940	2940	2940	0
617	20240327	093900	35368390	2940	2940	2940	2940	0
618	20240327	093800	35368390	2940	2940	2940	2940	5
619	20240327	093700	35353690	2940	2935	2940	2925	703
620	20240327	093600	33294825	2955	2955	2955	2955	0
621	20240327	093500	33294825	2955	2955	2955	2955	0
622	20240327	093400	33294825	2955	2955	2955	2955	0
623	20240327	093300	33294825	2955	2955	2955	2955	10
624	20240327	093200	33265275	2955	2955	2955	2955	0
625	20240327	093100	33265275	2955	2955	2955	2955	1
626	20240327	093000	33262320	2960	2960	2960	2960	0
627	20240327	092900	33262320	2960	2960	2960	2960	0
628	20240327	092800	33262320	2960	2960	2960	2960	0
629	20240327	092700	33262320	2960	2960	2960	2960	0
630	20240327	092600	33262320	2960	2960	2960	2960	12
631	20240327	092500	33226800	2960	2960	2960	2960	0
632	20240327	092400	33226800	2960	2960	2960	2960	0
633	20240327	092300	33226800	2960	2950	2960	2950	3741
634	20240327	092200	22168790	2935	2935	2935	2935	3
635	20240327	092100	22159985	2960	2960	2960	2960	1
636	20240327	092000	22157025	2930	2930	2930	2930	0
637	20240327	091900	22157025	2930	2930	2930	2930	0
638	20240327	091800	22157025	2930	2930	2930	2930	0
639	20240327	091700	22157025	2930	2935	2935	2930	1000
640	20240327	091600	19223600	2930	2945	2945	2930	2000
641	20240327	091500	13345615	2940	2940	2940	2940	0
642	20240327	091400	13345615	2940	2960	2960	2940	1100
643	20240327	091300	10105265	2945	2975	2975	2945	1605
644	20240327	091200	5375440	2960	2960	2960	2960	0
645	20240327	091100	5375440	2960	2960	2960	2960	178
646	20240327	091000	4848560	2980	2980	2980	2980	0
647	20240327	090900	4848560	2980	2980	2980	2980	0
648	20240327	090800	4848560	2980	2980	2980	2980	1
649	20240327	090700	4845580	2950	2950	2950	2950	0
650	20240327	090600	4845580	2950	2955	2955	2950	32
651	20240327	090500	4751120	3015	3015	3015	3015	0
652	20240327	090400	4751120	3015	3015	3015	3015	0
653	20240327	090300	4751120	3015	3015	3015	3015	0
654	20240327	090200	4751120	3015	3015	3015	3015	0
655	20240327	090100	4751120	3015	3015	3015	3015	1060
656	20240327	090000	1555220	3030	2940	3030	2940	527