KissMeData/023000/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	185900	122431470	2850	2850	2850	2850	61
3	20240327	185800	122431470	2850	2850	2850	2850	0
4	20240327	185700	122431470	2850	2850	2850	2850	0
5	20240327	185600	122431470	2850	2850	2850	2850	0
6	20240327	185500	122431470	2850	2850	2850	2850	0
7	20240327	185400	122431470	2850	2850	2850	2850	0
8	20240327	185300	122431470	2850	2850	2850	2850	0
9	20240327	185200	122431470	2850	2850	2850	2850	0
10	20240327	185100	122431470	2850	2850	2850	2850	0
11	20240327	185000	122431470	2850	2850	2850	2850	0
12	20240327	184900	122431470	2850	2850	2850	2850	0
13	20240327	184800	122431470	2850	2850	2850	2850	0
14	20240327	184700	122431470	2850	2850	2850	2850	0
15	20240327	184600	122431470	2850	2850	2850	2850	0
16	20240327	184500	122431470	2850	2850	2850	2850	0
17	20240327	184400	122431470	2850	2850	2850	2850	0
18	20240327	184300	122431470	2850	2850	2850	2850	0
19	20240327	184200	122431470	2850	2850	2850	2850	0
20	20240327	184100	122431470	2850	2850	2850	2850	0
21	20240327	184000	122431470	2850	2850	2850	2850	0
22	20240327	183900	122431470	2850	2850	2850	2850	0
23	20240327	183800	122431470	2850	2850	2850	2850	0
24	20240327	183700	122431470	2850	2850	2850	2850	0
25	20240327	183600	122431470	2850	2850	2850	2850	0
26	20240327	183500	122431470	2850	2850	2850	2850	0
27	20240327	183400	122431470	2850	2850	2850	2850	0
28	20240327	183300	122431470	2850	2850	2850	2850	0
29	20240327	183200	122431470	2850	2850	2850	2850	0
30	20240327	183100	122431470	2850	2850	2850	2850	0
31	20240327	183000	122431470	2850	2850	2850	2850	0
32	20240327	182900	122431470	2850	2850	2850	2850	61
33	20240327	182800	122431470	2850	2850	2850	2850	0
34	20240327	182700	122431470	2850	2850	2850	2850	0
35	20240327	182600	122431470	2850	2850	2850	2850	0
36	20240327	182500	122431470	2850	2850	2850	2850	0
37	20240327	182400	122431470	2850	2850	2850	2850	0
38	20240327	182300	122431470	2850	2850	2850	2850	0
39	20240327	182200	122431470	2850	2850	2850	2850	0
40	20240327	182100	122431470	2850	2850	2850	2850	0
41	20240327	182000	122431470	2850	2850	2850	2850	0
42	20240327	181900	122431470	2850	2850	2850	2850	0
43	20240327	181800	122431470	2850	2850	2850	2850	0
44	20240327	181700	122431470	2850	2850	2850	2850	0
45	20240327	181600	122431470	2850	2850	2850	2850	0
46	20240327	181500	122431470	2850	2850	2850	2850	0
47	20240327	181400	122431470	2850	2850	2850	2850	0
48	20240327	181300	122431470	2850	2850	2850	2850	0
49	20240327	181200	122431470	2850	2850	2850	2850	0
50	20240327	181100	122431470	2850	2850	2850	2850	0
51	20240327	181000	122431470	2850	2850	2850	2850	0
52	20240327	180900	122431470	2850	2850	2850	2850	0
53	20240327	180800	122431470	2850	2850	2850	2850	0
54	20240327	180700	122431470	2850	2850	2850	2850	0
55	20240327	180600	122431470	2850	2850	2850	2850	0
56	20240327	180500	122431470	2850	2850	2850	2850	0
57	20240327	180400	122431470	2850	2850	2850	2850	0
58	20240327	180300	122431470	2850	2850	2850	2850	0
59	20240327	180200	122431470	2850	2850	2850	2850	0
60	20240327	180100	122431470	2850	2850	2850	2850	0
61	20240327	180000	122431470	2850	2850	2850	2850	0
62	20240327	175900	122431470	2850	2850	2850	2850	61
63	20240327	175800	122431470	2850	2850	2850	2850	0
64	20240327	175700	122431470	2850	2850	2850	2850	0
65	20240327	175600	122431470	2850	2850	2850	2850	0
66	20240327	175500	122431470	2850	2850	2850	2850	0
67	20240327	175400	122431470	2850	2850	2850	2850	0
68	20240327	175300	122431470	2850	2850	2850	2850	0
69	20240327	175200	122431470	2850	2850	2850	2850	0
70	20240327	175100	122431470	2850	2850	2850	2850	0
71	20240327	175000	122431470	2850	2850	2850	2850	0
72	20240327	174900	122431470	2850	2850	2850	2850	0
73	20240327	174800	122431470	2850	2850	2850	2850	0
74	20240327	174700	122431470	2850	2850	2850	2850	0
75	20240327	174600	122431470	2850	2850	2850	2850	0
76	20240327	174500	122431470	2850	2850	2850	2850	0
77	20240327	174400	122431470	2850	2850	2850	2850	0
78	20240327	174300	122431470	2850	2850	2850	2850	0
79	20240327	174200	122431470	2850	2850	2850	2850	0
80	20240327	174100	122431470	2850	2850	2850	2850	0
81	20240327	174000	122431470	2850	2850	2850	2850	0
82	20240327	173900	122431470	2850	2850	2850	2850	0
83	20240327	173800	122431470	2850	2850	2850	2850	0
84	20240327	173700	122431470	2850	2850	2850	2850	0
85	20240327	173600	122431470	2850	2850	2850	2850	0
86	20240327	173500	122431470	2850	2850	2850	2850	0
87	20240327	173400	122431470	2850	2850	2850	2850	0
88	20240327	173300	122431470	2850	2850	2850	2850	0
89	20240327	173200	122431470	2850	2850	2850	2850	0
90	20240327	173100	122431470	2850	2850	2850	2850	0
91	20240327	173000	122431470	2850	2850	2850	2850	0
92	20240327	172900	122431470	2850	2850	2850	2850	61
93	20240327	172800	122431470	2850	2850	2850	2850	0
94	20240327	172700	122431470	2850	2850	2850	2850	0
95	20240327	172600	122431470	2850	2850	2850	2850	0
96	20240327	172500	122431470	2850	2850	2850	2850	0
97	20240327	172400	122431470	2850	2850	2850	2850	0
98	20240327	172300	122431470	2850	2850	2850	2850	0
99	20240327	172200	122431470	2850	2850	2850	2850	0
100	20240327	172100	122431470	2850	2850	2850	2850	0
101	20240327	172000	122431470	2850	2850	2850	2850	0
102	20240327	171900	122431470	2850	2850	2850	2850	0
103	20240327	171800	122431470	2850	2850	2850	2850	0
104	20240327	171700	122431470	2850	2850	2850	2850	0
105	20240327	171600	122431470	2850	2850	2850	2850	0
106	20240327	171500	122431470	2850	2850	2850	2850	0
107	20240327	171400	122431470	2850	2850	2850	2850	0
108	20240327	171300	122431470	2850	2850	2850	2850	0
109	20240327	171200	122431470	2850	2850	2850	2850	0
110	20240327	171100	122431470	2850	2850	2850	2850	0
111	20240327	171000	122431470	2850	2850	2850	2850	0
112	20240327	170900	122431470	2850	2850	2850	2850	0
113	20240327	170800	122431470	2850	2850	2850	2850	0
114	20240327	170700	122431470	2850	2850	2850	2850	0
115	20240327	170600	122431470	2850	2850	2850	2850	0
116	20240327	170500	122431470	2850	2850	2850	2850	0
117	20240327	170400	122431470	2850	2850	2850	2850	0
118	20240327	170300	122431470	2850	2850	2850	2850	0
119	20240327	170200	122431470	2850	2850	2850	2850	0
120	20240327	170100	122431470	2850	2850	2850	2850	0
121	20240327	170000	122431470	2850	2850	2850	2850	0
122	20240327	165900	122431470	2850	2850	2850	2850	61
123	20240327	165800	122431470	2850	2850	2850	2850	0
124	20240327	165700	122431470	2850	2850	2850	2850	0
125	20240327	165600	122431470	2850	2850	2850	2850	0
126	20240327	165500	122431470	2850	2850	2850	2850	0
127	20240327	165400	122431470	2850	2850	2850	2850	0
128	20240327	165300	122431470	2850	2850	2850	2850	0
129	20240327	165200	122431470	2850	2850	2850	2850	0
130	20240327	165100	122431470	2850	2850	2850	2850	0
131	20240327	165000	122431470	2850	2850	2850	2850	0
132	20240327	164900	122431470	2850	2850	2850	2850	0
133	20240327	164800	122431470	2850	2850	2850	2850	0
134	20240327	164700	122431470	2850	2850	2850	2850	0
135	20240327	164600	122431470	2850	2850	2850	2850	0
136	20240327	164500	122431470	2850	2850	2850	2850	0
137	20240327	164400	122431470	2850	2850	2850	2850	0
138	20240327	164300	122431470	2850	2850	2850	2850	0
139	20240327	164200	122431470	2850	2850	2850	2850	0
140	20240327	164100	122431470	2850	2850	2850	2850	0
141	20240327	164000	122431470	2850	2850	2850	2850	0
142	20240327	163900	122431470	2850	2850	2850	2850	0
143	20240327	163800	122431470	2850	2850	2850	2850	0
144	20240327	163700	122431470	2850	2850	2850	2850	0
145	20240327	163600	122431470	2850	2850	2850	2850	0
146	20240327	163500	122431470	2850	2850	2850	2850	0
147	20240327	163400	122431470	2850	2850	2850	2850	0
148	20240327	163300	122431470	2850	2850	2850	2850	0
149	20240327	163200	122431470	2850	2850	2850	2850	0
150	20240327	163100	122431470	2850	2850	2850	2850	0
151	20240327	163000	122431470	2850	2850	2850	2850	0
152	20240327	162900	122431470	2850	2850	2850	2850	61
153	20240327	162800	122431470	2850	2850	2850	2850	0
154	20240327	162700	122431470	2850	2850	2850	2850	0
155	20240327	162600	122431470	2850	2850	2850	2850	0
156	20240327	162500	122431470	2850	2850	2850	2850	0
157	20240327	162400	122431470	2850	2850	2850	2850	0
158	20240327	162300	122431470	2850	2850	2850	2850	0
159	20240327	162200	122431470	2850	2850	2850	2850	0
160	20240327	162100	122431470	2850	2850	2850	2850	0
161	20240327	162000	122431470	2850	2850	2850	2850	0
162	20240327	161900	122431470	2850	2850	2850	2850	0
163	20240327	161800	122431470	2850	2850	2850	2850	0
164	20240327	161700	122431470	2850	2850	2850	2850	0
165	20240327	161600	122431470	2850	2850	2850	2850	0
166	20240327	161500	122431470	2850	2850	2850	2850	0
167	20240327	161400	122431470	2850	2850	2850	2850	0
168	20240327	161300	122431470	2850	2850	2850	2850	0
169	20240327	161200	122431470	2850	2850	2850	2850	0
170	20240327	161100	122431470	2850	2850	2850	2850	0
171	20240327	161000	122431470	2850	2850	2850	2850	0
172	20240327	160900	122431470	2850	2850	2850	2850	0
173	20240327	160800	122431470	2850	2850	2850	2850	0
174	20240327	160700	122431470	2850	2850	2850	2850	0
175	20240327	160600	122431470	2850	2850	2850	2850	0
176	20240327	160500	122431470	2850	2850	2850	2850	0
177	20240327	160400	122431470	2850	2850	2850	2850	0
178	20240327	160300	122431470	2850	2850	2850	2850	0
179	20240327	160200	122431470	2850	2850	2850	2850	0
180	20240327	160100	122431470	2850	2850	2850	2850	0
181	20240327	160000	122431470	2850	2850	2850	2850	0
182	20240327	155900	122431470	2850	2850	2850	2850	61
183	20240327	155800	122431470	2850	2850	2850	2850	0
184	20240327	155700	122431470	2850	2850	2850	2850	0
185	20240327	155600	122431470	2850	2850	2850	2850	0
186	20240327	155500	122431470	2850	2850	2850	2850	0
187	20240327	155400	122431470	2850	2850	2850	2850	0
188	20240327	155300	122431470	2850	2850	2850	2850	0
189	20240327	155200	122431470	2850	2850	2850	2850	0
190	20240327	155100	122431470	2850	2850	2850	2850	0
191	20240327	155000	122431470	2850	2850	2850	2850	0
192	20240327	154900	122431470	2850	2850	2850	2850	0
193	20240327	154800	122431470	2850	2850	2850	2850	0
194	20240327	154700	122431470	2850	2850	2850	2850	0
195	20240327	154600	122431470	2850	2850	2850	2850	0
196	20240327	154500	122431470	2850	2850	2850	2850	0
197	20240327	154400	122431470	2850	2850	2850	2850	0
198	20240327	154300	122431470	2850	2850	2850	2850	0
199	20240327	154200	122431470	2850	2850	2850	2850	0
200	20240327	154100	122431470	2850	2850	2850	2850	0
201	20240327	154000	122431470	2850	2850	2850	2850	0
202	20240327	153900	122431470	2850	2850	2850	2850	0
203	20240327	153800	122431470	2850	2850	2850	2850	0
204	20240327	153700	122431470	2850	2850	2850	2850	0
205	20240327	153600	122431470	2850	2850	2850	2850	0
206	20240327	153500	122431470	2850	2850	2850	2850	0
207	20240327	153400	122431470	2850	2850	2850	2850	0
208	20240327	153300	122431470	2850	2850	2850	2850	0
209	20240327	153200	122431470	2850	2850	2850	2850	0
210	20240327	153100	122431470	2850	2850	2850	2850	0
211	20240327	153000	122431470	2850	2850	2850	2850	61
212	20240327	152900	122257620	2855	2855	2855	2855	0
213	20240327	152800	122257620	2855	2855	2855	2855	0
214	20240327	152700	122257620	2855	2855	2855	2855	0
215	20240327	152600	122257620	2855	2855	2855	2855	0
216	20240327	152500	122257620	2855	2855	2855	2855	0
217	20240327	152400	122257620	2855	2855	2855	2855	0
218	20240327	152300	122257620	2855	2855	2855	2855	0
219	20240327	152200	122257620	2855	2855	2855	2855	0
220	20240327	152100	122257620	2855	2855	2855	2855	0
221	20240327	152000	122257620	2855	2855	2855	2855	0
222	20240327	151900	122257620	2855	2850	2855	2850	51
223	20240327	151800	122112265	2855	2855	2855	2855	1000
224	20240327	151700	119257265	2855	2855	2855	2855	0
225	20240327	151600	119257265	2855	2855	2855	2855	0
226	20240327	151500	119257265	2855	2855	2855	2855	0
227	20240327	151400	119257265	2855	2855	2855	2855	0
228	20240327	151300	119257265	2855	2855	2855	2855	0
229	20240327	151200	119257265	2855	2855	2855	2855	0
230	20240327	151100	119257265	2855	2855	2855	2855	0
231	20240327	151000	119257265	2855	2855	2855	2855	0
232	20240327	150900	119257265	2855	2855	2855	2855	0
233	20240327	150800	119257265	2855	2855	2855	2855	1
234	20240327	150700	119254410	2840	2840	2840	2840	52
235	20240327	150600	119106730	2845	2845	2845	2845	2
236	20240327	150500	119101040	2855	2855	2855	2855	0
237	20240327	150400	119101040	2855	2855	2855	2855	0
238	20240327	150300	119101040	2855	2855	2855	2855	0
239	20240327	150200	119101040	2855	2855	2855	2855	0
240	20240327	150100	119101040	2855	2855	2855	2855	0
241	20240327	150000	119101040	2855	2855	2855	2855	0
242	20240327	145900	119101040	2855	2855	2855	2855	0
243	20240327	145800	119101040	2855	2855	2855	2855	0
244	20240327	145700	119101040	2855	2855	2855	2855	0
245	20240327	145600	119101040	2855	2855	2855	2855	38
246	20240327	145500	118992550	2855	2855	2855	2855	0
247	20240327	145400	118992550	2855	2855	2855	2835	945
248	20240327	145300	116309200	2855	2855	2855	2840	7550
249	20240327	145200	94862520	2860	2860	2860	2860	0
250	20240327	145100	94862520	2860	2860	2860	2860	0
251	20240327	145000	94862520	2860	2860	2860	2860	0
252	20240327	144900	94862520	2860	2860	2860	2860	0
253	20240327	144800	94862520	2860	2860	2860	2860	0
254	20240327	144700	94862520	2860	2860	2860	2860	0
255	20240327	144600	94862520	2860	2860	2860	2860	0
256	20240327	144500	94862520	2860	2860	2860	2860	0
257	20240327	144400	94862520	2860	2860	2860	2860	0
258	20240327	144300	94862520	2860	2860	2860	2860	0
259	20240327	144200	94862520	2860	2860	2860	2860	0
260	20240327	144100	94862520	2860	2860	2860	2860	0
261	20240327	144000	94862520	2860	2860	2860	2860	0
262	20240327	143900	94862520	2860	2860	2860	2860	1
263	20240327	143800	94859660	2845	2855	2855	2845	500
264	20240327	143700	93436545	2860	2860	2860	2860	0
265	20240327	143600	93436545	2860	2860	2860	2860	0
266	20240327	143500	93436545	2860	2860	2860	2860	0
267	20240327	143400	93436545	2860	2860	2860	2860	0
268	20240327	143300	93436545	2860	2860	2860	2860	0
269	20240327	143200	93436545	2860	2860	2860	2860	0
270	20240327	143100	93436545	2860	2860	2860	2860	0
271	20240327	143000	93436545	2860	2860	2860	2860	0
272	20240327	142900	93436545	2860	2860	2860	2860	0
273	20240327	142800	93436545	2860	2860	2860	2860	0
274	20240327	142700	93436545	2860	2860	2860	2860	0
275	20240327	142600	93436545	2860	2860	2860	2860	0
276	20240327	142500	93436545	2860	2860	2860	2860	0
277	20240327	142400	93436545	2860	2860	2860	2860	0
278	20240327	142300	93436545	2860	2860	2860	2860	52
279	20240327	142200	93287825	2865	2865	2865	2865	0
280	20240327	142100	93287825	2865	2865	2865	2865	0
281	20240327	142000	93287825	2865	2865	2865	2865	0
282	20240327	141900	93287825	2865	2865	2865	2865	0
283	20240327	141800	93287825	2865	2865	2865	2865	0
284	20240327	141700	93287825	2865	2865	2865	2865	0
285	20240327	141600	93287825	2865	2865	2865	2865	0
286	20240327	141500	93287825	2865	2865	2865	2865	0
287	20240327	141400	93287825	2865	2865	2865	2860	68
288	20240327	141300	93093010	2865	2860	2865	2860	4666
289	20240327	141200	79728750	2865	2865	2865	2865	0
290	20240327	141100	79728750	2865	2865	2865	2865	0
291	20240327	141000	79728750	2865	2865	2865	2865	0
292	20240327	140900	79728750	2865	2865	2865	2865	0
293	20240327	140800	79728750	2865	2865	2865	2865	0
294	20240327	140700	79728750	2865	2865	2865	2865	0
295	20240327	140600	79728750	2865	2855	2865	2855	1414
296	20240327	140500	75684645	2850	2850	2850	2850	437
297	20240327	140400	74439195	2850	2850	2850	2850	10
298	20240327	140300	74410695	2850	2850	2850	2850	11
299	20240327	140200	74379345	2850	2850	2850	2850	0
300	20240327	140100	74379345	2850	2850	2850	2850	0
301	20240327	140000	74379345	2850	2850	2850	2850	0
302	20240327	135900	74379345	2850	2850	2850	2850	111
303	20240327	135800	74062995	2850	2850	2850	2850	1
304	20240327	135700	74060145	2850	2850	2850	2850	111
305	20240327	135600	73743795	2850	2850	2850	2850	0
306	20240327	135500	73743795	2850	2850	2850	2850	36
307	20240327	135400	73641195	2850	2850	2850	2850	0
308	20240327	135300	73641195	2850	2850	2850	2850	23
309	20240327	135200	73575645	2850	2845	2850	2845	2971
310	20240327	135100	65122650	2850	2850	2850	2850	100
311	20240327	135000	64837650	2850	2850	2850	2850	0
312	20240327	134900	64837650	2850	2850	2850	2850	0
313	20240327	134800	64837650	2850	2855	2855	2850	977
314	20240327	134700	62053150	2855	2850	2855	2850	4002
315	20240327	134600	50646950	2855	2855	2855	2855	0
316	20240327	134500	50646950	2855	2855	2855	2855	659
317	20240327	134400	48765505	2855	2855	2855	2855	0
318	20240327	134300	48765505	2855	2855	2855	2855	0
319	20240327	134200	48765505	2855	2860	2860	2855	501
320	20240327	134100	47335145	2855	2855	2855	2855	210
321	20240327	134000	46735595	2860	2860	2860	2860	0
322	20240327	133900	46735595	2860	2860	2860	2860	0
323	20240327	133800	46735595	2860	2860	2860	2860	0
324	20240327	133700	46735595	2860	2860	2860	2860	181
325	20240327	133600	46217935	2865	2865	2865	2865	0
326	20240327	133500	46217935	2865	2865	2865	2865	0
327	20240327	133400	46217935	2865	2865	2865	2865	0
328	20240327	133300	46217935	2865	2865	2865	2865	0
329	20240327	133200	46217935	2865	2865	2865	2865	0
330	20240327	133100	46217935	2865	2865	2865	2865	3
331	20240327	133000	46209340	2865	2865	2865	2865	0
332	20240327	132900	46209340	2865	2865	2865	2865	0
333	20240327	132800	46209340	2865	2865	2865	2865	0
334	20240327	132700	46209340	2865	2865	2865	2865	0
335	20240327	132600	46209340	2865	2865	2865	2865	0
336	20240327	132500	46209340	2865	2865	2865	2865	0
337	20240327	132400	46209340	2865	2865	2865	2865	0
338	20240327	132300	46209340	2865	2865	2865	2865	0
339	20240327	132200	46209340	2865	2865	2865	2865	0
340	20240327	132100	46209340	2865	2865	2865	2865	0
341	20240327	132000	46209340	2865	2865	2865	2865	300
342	20240327	131900	45349840	2865	2865	2865	2865	0
343	20240327	131800	45349840	2865	2865	2865	2865	0
344	20240327	131700	45349840	2865	2865	2865	2865	0
345	20240327	131600	45349840	2865	2865	2865	2865	0
346	20240327	131500	45349840	2865	2865	2865	2865	0
347	20240327	131400	45349840	2865	2865	2865	2865	0
348	20240327	131300	45349840	2865	2865	2865	2865	0
349	20240327	131200	45349840	2865	2865	2865	2865	0
350	20240327	131100	45349840	2865	2865	2865	2865	1
351	20240327	131000	45346975	2865	2865	2865	2865	0
352	20240327	130900	45346975	2865	2865	2865	2865	0
353	20240327	130800	45346975	2865	2865	2865	2865	0
354	20240327	130700	45346975	2865	2865	2865	2865	0
355	20240327	130600	45346975	2865	2865	2865	2865	0
356	20240327	130500	45346975	2865	2865	2865	2865	0
357	20240327	130400	45346975	2865	2865	2865	2865	0
358	20240327	130300	45346975	2865	2865	2865	2865	0
359	20240327	130200	45346975	2865	2865	2865	2865	30
360	20240327	130100	45261025	2865	2865	2865	2865	0
361	20240327	130000	45261025	2865	2865	2865	2865	0
362	20240327	125900	45261025	2865	2865	2865	2865	0
363	20240327	125800	45261025	2865	2865	2865	2865	0
364	20240327	125700	45261025	2865	2865	2865	2865	0
365	20240327	125600	45261025	2865	2860	2865	2855	238
366	20240327	125500	44580535	2860	2860	2860	2860	3
367	20240327	125400	44571955	2865	2865	2865	2865	0
368	20240327	125300	44571955	2865	2865	2865	2865	0
369	20240327	125200	44571955	2865	2865	2865	2865	0
370	20240327	125100	44571955	2865	2865	2865	2865	0
371	20240327	125000	44571955	2865	2865	2865	2865	73
372	20240327	124900	44362810	2865	2865	2865	2865	3539
373	20240327	124800	34223575	2860	2860	2860	2860	0
374	20240327	124700	34223575	2860	2860	2860	2860	0
375	20240327	124600	34223575	2860	2860	2860	2860	0
376	20240327	124500	34223575	2860	2860	2860	2860	0
377	20240327	124400	34223575	2860	2860	2860	2860	0
378	20240327	124300	34223575	2860	2860	2860	2860	0
379	20240327	124200	34223575	2860	2860	2860	2860	0
380	20240327	124100	34223575	2860	2860	2860	2860	0
381	20240327	124000	34223575	2860	2860	2860	2860	12
382	20240327	123900	34189255	2860	2860	2860	2860	0
383	20240327	123800	34189255	2860	2860	2860	2860	0
384	20240327	123700	34189255	2860	2860	2860	2860	0
385	20240327	123600	34189255	2860	2860	2860	2860	0
386	20240327	123500	34189255	2860	2860	2860	2860	0
387	20240327	123400	34189255	2860	2860	2860	2860	0
388	20240327	123300	34189255	2860	2860	2860	2860	0
389	20240327	123200	34189255	2860	2860	2860	2860	41
390	20240327	123100	34071995	2865	2865	2865	2865	0
391	20240327	123000	34071995	2865	2865	2865	2865	0
392	20240327	122900	34071995	2865	2860	2865	2860	5
393	20240327	122800	34057685	2865	2865	2865	2865	0
394	20240327	122700	34057685	2865	2865	2865	2865	0
395	20240327	122600	34057685	2865	2865	2865	2865	0
396	20240327	122500	34057685	2865	2865	2865	2865	0
397	20240327	122400	34057685	2865	2865	2865	2865	0
398	20240327	122300	34057685	2865	2865	2865	2865	0
399	20240327	122200	34057685	2865	2865	2865	2865	100
400	20240327	122100	33771185	2865	2865	2865	2865	0
401	20240327	122000	33771185	2865	2865	2865	2865	0
402	20240327	121900	33771185	2865	2865	2865	2865	0
403	20240327	121800	33771185	2865	2865	2865	2865	0
404	20240327	121700	33771185	2865	2865	2865	2865	0
405	20240327	121600	33771185	2865	2865	2865	2865	0
406	20240327	121500	33771185	2865	2865	2865	2865	0
407	20240327	121400	33771185	2865	2865	2865	2865	0
408	20240327	121300	33771185	2865	2865	2865	2865	0
409	20240327	121200	33771185	2865	2865	2865	2865	0
410	20240327	121100	33771185	2865	2865	2865	2865	0
411	20240327	121000	33771185	2865	2865	2865	2865	0
412	20240327	120900	33771185	2865	2865	2865	2865	1
413	20240327	120800	33768320	2865	2865	2865	2865	0
414	20240327	120700	33768320	2865	2865	2865	2865	0
415	20240327	120600	33768320	2865	2865	2865	2865	0
416	20240327	120500	33768320	2865	2865	2865	2865	0
417	20240327	120400	33768320	2865	2865	2865	2865	0
418	20240327	120300	33768320	2865	2865	2865	2865	0
419	20240327	120200	33768320	2865	2865	2865	2865	0
420	20240327	120100	33768320	2865	2865	2865	2865	0
421	20240327	120000	33768320	2865	2865	2865	2865	0
422	20240327	115900	33768320	2865	2865	2865	2865	0
423	20240327	115800	33768320	2865	2865	2865	2865	2
424	20240327	115700	33762590	2860	2860	2860	2860	0
425	20240327	115600	33762590	2860	2860	2860	2860	0
426	20240327	115500	33762590	2860	2860	2860	2860	0
427	20240327	115400	33762590	2860	2860	2860	2860	0
428	20240327	115300	33762590	2860	2860	2860	2860	22
429	20240327	115200	33699670	2865	2865	2865	2865	0
430	20240327	115100	33699670	2865	2865	2865	2865	0
431	20240327	115000	33699670	2865	2865	2865	2865	0
432	20240327	114900	33699670	2865	2865	2865	2865	0
433	20240327	114800	33699670	2865	2865	2865	2865	0
434	20240327	114700	33699670	2865	2865	2865	2865	0
435	20240327	114600	33699670	2865	2865	2865	2865	0
436	20240327	114500	33699670	2865	2865	2865	2865	3
437	20240327	114400	33691075	2865	2865	2865	2865	0
438	20240327	114300	33691075	2865	2865	2865	2865	0
439	20240327	114200	33691075	2865	2865	2865	2865	0
440	20240327	114100	33691075	2865	2865	2865	2865	0
441	20240327	114000	33691075	2865	2865	2865	2865	0
442	20240327	113900	33691075	2865	2865	2865	2865	0
443	20240327	113800	33691075	2865	2865	2865	2865	0
444	20240327	113700	33691075	2865	2865	2865	2865	3
445	20240327	113600	33682480	2865	2865	2865	2865	0
446	20240327	113500	33682480	2865	2865	2865	2865	0
447	20240327	113400	33682480	2865	2865	2865	2865	0
448	20240327	113300	33682480	2865	2865	2865	2865	0
449	20240327	113200	33682480	2865	2865	2865	2865	0
450	20240327	113100	33682480	2865	2865	2865	2865	0
451	20240327	113000	33682480	2865	2865	2865	2865	0
452	20240327	112900	33682480	2865	2865	2865	2865	0
453	20240327	112800	33682480	2865	2865	2865	2865	0
454	20240327	112700	33682480	2865	2865	2865	2865	0
455	20240327	112600	33682480	2865	2865	2865	2865	1
456	20240327	112500	33679615	2865	2865	2865	2865	0
457	20240327	112400	33679615	2865	2865	2865	2865	0
458	20240327	112300	33679615	2865	2865	2865	2865	0
459	20240327	112200	33679615	2865	2865	2865	2865	0
460	20240327	112100	33679615	2865	2865	2865	2865	0
461	20240327	112000	33679615	2865	2865	2865	2865	0
462	20240327	111900	33679615	2865	2865	2865	2865	0
463	20240327	111800	33679615	2865	2865	2865	2865	0
464	20240327	111700	33679615	2865	2865	2865	2865	0
465	20240327	111600	33679615	2865	2865	2865	2865	0
466	20240327	111500	33679615	2865	2865	2865	2865	0
467	20240327	111400	33679615	2865	2865	2865	2865	0
468	20240327	111300	33679615	2865	2865	2865	2865	2
469	20240327	111200	33673885	2865	2865	2865	2865	0
470	20240327	111100	33673885	2865	2865	2865	2865	0
471	20240327	111000	33673885	2865	2865	2865	2865	0
472	20240327	110900	33673885	2865	2865	2865	2865	0
473	20240327	110800	33673885	2865	2865	2865	2865	0
474	20240327	110700	33673885	2865	2865	2865	2865	0
475	20240327	110600	33673885	2865	2865	2865	2865	0
476	20240327	110500	33673885	2865	2865	2865	2865	0
477	20240327	110400	33673885	2865	2865	2865	2865	0
478	20240327	110300	33673885	2865	2865	2865	2865	0
479	20240327	110200	33673885	2865	2865	2865	2865	0
480	20240327	110100	33673885	2865	2865	2865	2865	0
481	20240327	110000	33673885	2865	2865	2865	2865	0
482	20240327	105900	33673885	2865	2865	2865	2865	0
483	20240327	105800	33673885	2865	2865	2865	2865	0
484	20240327	105700	33673885	2865	2865	2865	2865	0
485	20240327	105600	33673885	2865	2860	2865	2850	3432
486	20240327	105500	23880505	2865	2865	2865	2865	0
487	20240327	105400	23880505	2865	2865	2865	2865	0
488	20240327	105300	23880505	2865	2865	2865	2865	0
489	20240327	105200	23880505	2865	2865	2865	2865	0
490	20240327	105100	23880505	2865	2865	2865	2865	34
491	20240327	105000	23783095	2865	2865	2865	2865	0
492	20240327	104900	23783095	2865	2865	2865	2865	0
493	20240327	104800	23783095	2865	2865	2865	2865	0
494	20240327	104700	23783095	2865	2865	2865	2865	0
495	20240327	104600	23783095	2865	2865	2865	2865	0
496	20240327	104500	23783095	2865	2865	2865	2865	0
497	20240327	104400	23783095	2865	2865	2865	2865	0
498	20240327	104300	23783095	2865	2865	2865	2865	0
499	20240327	104200	23783095	2865	2865	2865	2865	5
500	20240327	104100	23768770	2865	2865	2865	2865	0
501	20240327	104000	23768770	2865	2865	2865	2865	0
502	20240327	103900	23768770	2865	2865	2865	2865	0
503	20240327	103800	23768770	2865	2865	2865	2865	0
504	20240327	103700	23768770	2865	2865	2865	2865	0
505	20240327	103600	23768770	2865	2865	2865	2865	0
506	20240327	103500	23768770	2865	2865	2865	2865	0
507	20240327	103400	23768770	2865	2865	2865	2865	0
508	20240327	103300	23768770	2865	2865	2865	2865	11
509	20240327	103200	23737255	2865	2865	2865	2865	0
510	20240327	103100	23737255	2865	2865	2865	2865	0
511	20240327	103000	23737255	2865	2865	2865	2865	111
512	20240327	102900	23419240	2865	2865	2865	2865	0
513	20240327	102800	23419240	2865	2865	2865	2865	1
514	20240327	102700	23416375	2865	2865	2865	2865	2
515	20240327	102600	23410645	2860	2860	2860	2860	0
516	20240327	102500	23410645	2860	2860	2860	2860	0
517	20240327	102400	23410645	2860	2860	2860	2860	0
518	20240327	102300	23410645	2860	2860	2860	2860	0
519	20240327	102200	23410645	2860	2860	2860	2860	90
520	20240327	102100	23153245	2865	2865	2865	2865	0
521	20240327	102000	23153245	2865	2865	2865	2865	0
522	20240327	101900	23153245	2865	2865	2865	2865	0
523	20240327	101800	23153245	2865	2865	2865	2865	5
524	20240327	101700	23138920	2860	2860	2860	2860	4
525	20240327	101600	23127480	2870	2870	2870	2870	0
526	20240327	101500	23127480	2870	2870	2870	2870	0
527	20240327	101400	23127480	2870	2870	2870	2870	0
528	20240327	101300	23127480	2870	2870	2870	2870	0
529	20240327	101200	23127480	2870	2870	2870	2870	0
530	20240327	101100	23127480	2870	2870	2870	2870	0
531	20240327	101000	23127480	2870	2870	2870	2870	0
532	20240327	100900	23127480	2870	2870	2870	2870	0
533	20240327	100800	23127480	2870	2870	2870	2870	0
534	20240327	100700	23127480	2870	2870	2870	2870	0
535	20240327	100600	23127480	2870	2870	2870	2870	0
536	20240327	100500	23127480	2870	2870	2870	2870	0
537	20240327	100400	23127480	2870	2870	2870	2870	0
538	20240327	100300	23127480	2870	2870	2870	2870	0
539	20240327	100200	23127480	2870	2870	2870	2870	0
540	20240327	100100	23127480	2870	2860	2870	2860	3
541	20240327	100000	23118885	2855	2855	2855	2855	0
542	20240327	095900	23118885	2855	2855	2855	2855	343
543	20240327	095800	22139620	2855	2855	2855	2855	797
544	20240327	095700	19864185	2855	2855	2855	2855	0
545	20240327	095600	19864185	2855	2855	2855	2855	1000
546	20240327	095500	17009185	2860	2860	2860	2860	0
547	20240327	095400	17009185	2860	2860	2860	2860	0
548	20240327	095300	17009185	2860	2860	2860	2860	203
549	20240327	095200	16428605	2865	2865	2865	2865	1
550	20240327	095100	16425740	2865	2865	2865	2865	0
551	20240327	095000	16425740	2865	2855	2865	2855	995
552	20240327	094900	13585005	2860	2860	2860	2860	0
553	20240327	094800	13585005	2860	2860	2860	2860	0
554	20240327	094700	13585005	2860	2860	2860	2860	0
555	20240327	094600	13585005	2860	2860	2860	2860	0
556	20240327	094500	13585005	2860	2860	2860	2860	0
557	20240327	094400	13585005	2860	2860	2860	2860	4
558	20240327	094300	13573565	2860	2860	2860	2860	2
559	20240327	094200	13567845	2865	2865	2865	2865	2
560	20240327	094100	13562115	2865	2865	2865	2865	2
561	20240327	094000	13556385	2865	2865	2865	2865	2
562	20240327	093900	13550655	2865	2865	2865	2865	7
563	20240327	093800	13530600	2865	2865	2865	2865	0
564	20240327	093700	13530600	2865	2865	2865	2865	1
565	20240327	093600	13527735	2865	2865	2865	2865	1
566	20240327	093500	13524870	2870	2855	2870	2855	183
567	20240327	093400	13002215	2855	2855	2855	2855	0
568	20240327	093300	13002215	2855	2855	2855	2855	0
569	20240327	093200	13002215	2855	2855	2855	2855	895
570	20240327	093100	10446990	2860	2860	2860	2860	0
571	20240327	093000	10446990	2860	2860	2860	2860	0
572	20240327	092900	10446990	2860	2860	2860	2860	0
573	20240327	092800	10446990	2860	2860	2860	2860	3
574	20240327	092700	10438410	2860	2860	2860	2860	0
575	20240327	092600	10438410	2860	2860	2860	2860	102
576	20240327	092500	10146690	2860	2860	2860	2860	0
577	20240327	092400	10146690	2860	2860	2860	2860	1
578	20240327	092300	10143830	2870	2855	2870	2850	800
579	20240327	092200	7855885	2860	2860	2860	2860	0
580	20240327	092100	7855885	2860	2860	2860	2860	0
581	20240327	092000	7855885	2860	2860	2860	2860	0
582	20240327	091900	7855885	2860	2860	2860	2860	0
583	20240327	091800	7855885	2860	2860	2860	2860	0
584	20240327	091700	7855885	2860	2860	2860	2860	1030
585	20240327	091600	4910085	2860	2860	2860	2860	300
586	20240327	091500	4052085	2860	2860	2860	2860	0
587	20240327	091400	4052085	2860	2860	2860	2860	474
588	20240327	091300	2696445	2865	2865	2865	2865	0
589	20240327	091200	2696445	2865	2865	2865	2865	0
590	20240327	091100	2696445	2865	2865	2865	2865	1
591	20240327	091000	2693580	2865	2865	2865	2865	270
592	20240327	090900	1920030	2870	2870	2870	2870	0
593	20240327	090800	1920030	2870	2870	2870	2870	0
594	20240327	090700	1920030	2870	2870	2870	2870	0
595	20240327	090600	1920030	2870	2870	2870	2870	0
596	20240327	090500	1920030	2870	2870	2870	2870	0
597	20240327	090400	1920030	2870	2870	2870	2870	0
598	20240327	090300	1920030	2870	2870	2870	2870	0
599	20240327	090200	1920030	2870	2870	2870	2870	0
600	20240327	090100	1920030	2870	2870	2870	2870	0
601	20240327	090000	1920030	2870	2870	2870	2870	669