KissMeData/002200/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	183500	211062975	2910	2910	2910	2910	626
3	20240327	183400	211062975	2910	2910	2910	2910	0
4	20240327	183300	211062975	2910	2910	2910	2910	0
5	20240327	183200	211062975	2910	2910	2910	2910	0
6	20240327	183100	211062975	2910	2910	2910	2910	0
7	20240327	183000	211062975	2910	2910	2910	2910	0
8	20240327	182900	211062975	2910	2910	2910	2910	0
9	20240327	182800	211062975	2910	2910	2910	2910	0
10	20240327	182700	211062975	2910	2910	2910	2910	0
11	20240327	182600	211062975	2910	2910	2910	2910	0
12	20240327	182500	211062975	2910	2910	2910	2910	0
13	20240327	182400	211062975	2910	2910	2910	2910	0
14	20240327	182300	211062975	2910	2910	2910	2910	0
15	20240327	182200	211062975	2910	2910	2910	2910	0
16	20240327	182100	211062975	2910	2910	2910	2910	0
17	20240327	182000	211062975	2910	2910	2910	2910	0
18	20240327	181900	211062975	2910	2910	2910	2910	0
19	20240327	181800	211062975	2910	2910	2910	2910	0
20	20240327	181700	211062975	2910	2910	2910	2910	0
21	20240327	181600	211062975	2910	2910	2910	2910	0
22	20240327	181500	211062975	2910	2910	2910	2910	0
23	20240327	181400	211062975	2910	2910	2910	2910	0
24	20240327	181300	211062975	2910	2910	2910	2910	0
25	20240327	181200	211062975	2910	2910	2910	2910	0
26	20240327	181100	211062975	2910	2910	2910	2910	0
27	20240327	181000	211062975	2910	2910	2910	2910	0
28	20240327	180900	211062975	2910	2910	2910	2910	0
29	20240327	180800	211062975	2910	2910	2910	2910	0
30	20240327	180700	211062975	2910	2910	2910	2910	0
31	20240327	180600	211062975	2910	2910	2910	2910	0
32	20240327	180500	211062975	2910	2910	2910	2910	626
33	20240327	180400	211062975	2910	2910	2910	2910	0
34	20240327	180300	211062975	2910	2910	2910	2910	0
35	20240327	180200	211062975	2910	2910	2910	2910	0
36	20240327	180100	211062975	2910	2910	2910	2910	0
37	20240327	180000	211062975	2910	2910	2910	2910	0
38	20240327	175900	211062975	2910	2910	2910	2910	0
39	20240327	175800	211062975	2910	2910	2910	2910	0
40	20240327	175700	211062975	2910	2910	2910	2910	0
41	20240327	175600	211062975	2910	2910	2910	2910	0
42	20240327	175500	211062975	2910	2910	2910	2910	0
43	20240327	175400	211062975	2910	2910	2910	2910	0
44	20240327	175300	211062975	2910	2910	2910	2910	0
45	20240327	175200	211062975	2910	2910	2910	2910	0
46	20240327	175100	211062975	2910	2910	2910	2910	0
47	20240327	175000	211062975	2910	2910	2910	2910	0
48	20240327	174900	211062975	2910	2910	2910	2910	0
49	20240327	174800	211062975	2910	2910	2910	2910	0
50	20240327	174700	211062975	2910	2910	2910	2910	0
51	20240327	174600	211062975	2910	2910	2910	2910	0
52	20240327	174500	211062975	2910	2910	2910	2910	0
53	20240327	174400	211062975	2910	2910	2910	2910	0
54	20240327	174300	211062975	2910	2910	2910	2910	0
55	20240327	174200	211062975	2910	2910	2910	2910	0
56	20240327	174100	211062975	2910	2910	2910	2910	0
57	20240327	174000	211062975	2910	2910	2910	2910	0
58	20240327	173900	211062975	2910	2910	2910	2910	0
59	20240327	173800	211062975	2910	2910	2910	2910	0
60	20240327	173700	211062975	2910	2910	2910	2910	0
61	20240327	173600	211062975	2910	2910	2910	2910	0
62	20240327	173500	211062975	2910	2910	2910	2910	626
63	20240327	173400	211062975	2910	2910	2910	2910	0
64	20240327	173300	211062975	2910	2910	2910	2910	0
65	20240327	173200	211062975	2910	2910	2910	2910	0
66	20240327	173100	211062975	2910	2910	2910	2910	0
67	20240327	173000	211062975	2910	2910	2910	2910	0
68	20240327	172900	211062975	2910	2910	2910	2910	0
69	20240327	172800	211062975	2910	2910	2910	2910	0
70	20240327	172700	211062975	2910	2910	2910	2910	0
71	20240327	172600	211062975	2910	2910	2910	2910	0
72	20240327	172500	211062975	2910	2910	2910	2910	0
73	20240327	172400	211062975	2910	2910	2910	2910	0
74	20240327	172300	211062975	2910	2910	2910	2910	0
75	20240327	172200	211062975	2910	2910	2910	2910	0
76	20240327	172100	211062975	2910	2910	2910	2910	0
77	20240327	172000	211062975	2910	2910	2910	2910	0
78	20240327	171900	211062975	2910	2910	2910	2910	0
79	20240327	171800	211062975	2910	2910	2910	2910	0
80	20240327	171700	211062975	2910	2910	2910	2910	0
81	20240327	171600	211062975	2910	2910	2910	2910	0
82	20240327	171500	211062975	2910	2910	2910	2910	0
83	20240327	171400	211062975	2910	2910	2910	2910	0
84	20240327	171300	211062975	2910	2910	2910	2910	0
85	20240327	171200	211062975	2910	2910	2910	2910	0
86	20240327	171100	211062975	2910	2910	2910	2910	0
87	20240327	171000	211062975	2910	2910	2910	2910	0
88	20240327	170900	211062975	2910	2910	2910	2910	0
89	20240327	170800	211062975	2910	2910	2910	2910	0
90	20240327	170700	211062975	2910	2910	2910	2910	0
91	20240327	170600	211062975	2910	2910	2910	2910	0
92	20240327	170500	211062975	2910	2910	2910	2910	626
93	20240327	170400	211062975	2910	2910	2910	2910	0
94	20240327	170300	211062975	2910	2910	2910	2910	0
95	20240327	170200	211062975	2910	2910	2910	2910	0
96	20240327	170100	211062975	2910	2910	2910	2910	0
97	20240327	170000	211062975	2910	2910	2910	2910	0
98	20240327	165900	211062975	2910	2910	2910	2910	0
99	20240327	165800	211062975	2910	2910	2910	2910	0
100	20240327	165700	211062975	2910	2910	2910	2910	0
101	20240327	165600	211062975	2910	2910	2910	2910	0
102	20240327	165500	211062975	2910	2910	2910	2910	0
103	20240327	165400	211062975	2910	2910	2910	2910	0
104	20240327	165300	211062975	2910	2910	2910	2910	0
105	20240327	165200	211062975	2910	2910	2910	2910	0
106	20240327	165100	211062975	2910	2910	2910	2910	0
107	20240327	165000	211062975	2910	2910	2910	2910	0
108	20240327	164900	211062975	2910	2910	2910	2910	0
109	20240327	164800	211062975	2910	2910	2910	2910	0
110	20240327	164700	211062975	2910	2910	2910	2910	0
111	20240327	164600	211062975	2910	2910	2910	2910	0
112	20240327	164500	211062975	2910	2910	2910	2910	0
113	20240327	164400	211062975	2910	2910	2910	2910	0
114	20240327	164300	211062975	2910	2910	2910	2910	0
115	20240327	164200	211062975	2910	2910	2910	2910	0
116	20240327	164100	211062975	2910	2910	2910	2910	0
117	20240327	164000	211062975	2910	2910	2910	2910	0
118	20240327	163900	211062975	2910	2910	2910	2910	0
119	20240327	163800	211062975	2910	2910	2910	2910	0
120	20240327	163700	211062975	2910	2910	2910	2910	0
121	20240327	163600	211062975	2910	2910	2910	2910	0
122	20240327	163500	211062975	2910	2910	2910	2910	626
123	20240327	163400	211062975	2910	2910	2910	2910	0
124	20240327	163300	211062975	2910	2910	2910	2910	0
125	20240327	163200	211062975	2910	2910	2910	2910	0
126	20240327	163100	211062975	2910	2910	2910	2910	0
127	20240327	163000	211062975	2910	2910	2910	2910	0
128	20240327	162900	211062975	2910	2910	2910	2910	0
129	20240327	162800	211062975	2910	2910	2910	2910	0
130	20240327	162700	211062975	2910	2910	2910	2910	0
131	20240327	162600	211062975	2910	2910	2910	2910	0
132	20240327	162500	211062975	2910	2910	2910	2910	0
133	20240327	162400	211062975	2910	2910	2910	2910	0
134	20240327	162300	211062975	2910	2910	2910	2910	0
135	20240327	162200	211062975	2910	2910	2910	2910	0
136	20240327	162100	211062975	2910	2910	2910	2910	0
137	20240327	162000	211062975	2910	2910	2910	2910	0
138	20240327	161900	211062975	2910	2910	2910	2910	0
139	20240327	161800	211062975	2910	2910	2910	2910	0
140	20240327	161700	211062975	2910	2910	2910	2910	0
141	20240327	161600	211062975	2910	2910	2910	2910	0
142	20240327	161500	211062975	2910	2910	2910	2910	0
143	20240327	161400	211062975	2910	2910	2910	2910	0
144	20240327	161300	211062975	2910	2910	2910	2910	0
145	20240327	161200	211062975	2910	2910	2910	2910	0
146	20240327	161100	211062975	2910	2910	2910	2910	0
147	20240327	161000	211062975	2910	2910	2910	2910	0
148	20240327	160900	211062975	2910	2910	2910	2910	0
149	20240327	160800	211062975	2910	2910	2910	2910	0
150	20240327	160700	211062975	2910	2910	2910	2910	0
151	20240327	160600	211062975	2910	2910	2910	2910	0
152	20240327	160500	211062975	2910	2910	2910	2910	626
153	20240327	160400	211062975	2910	2910	2910	2910	0
154	20240327	160300	211062975	2910	2910	2910	2910	0
155	20240327	160200	211062975	2910	2910	2910	2910	0
156	20240327	160100	211062975	2910	2910	2910	2910	0
157	20240327	160000	211062975	2910	2910	2910	2910	0
158	20240327	155900	211062975	2910	2910	2910	2910	0
159	20240327	155800	211062975	2910	2910	2910	2910	0
160	20240327	155700	211062975	2910	2910	2910	2910	0
161	20240327	155600	211062975	2910	2910	2910	2910	0
162	20240327	155500	211062975	2910	2910	2910	2910	0
163	20240327	155400	211062975	2910	2910	2910	2910	0
164	20240327	155300	211062975	2910	2910	2910	2910	0
165	20240327	155200	211062975	2910	2910	2910	2910	0
166	20240327	155100	211062975	2910	2910	2910	2910	0
167	20240327	155000	211062975	2910	2910	2910	2910	0
168	20240327	154900	211062975	2910	2910	2910	2910	0
169	20240327	154800	211062975	2910	2910	2910	2910	0
170	20240327	154700	211062975	2910	2910	2910	2910	0
171	20240327	154600	211062975	2910	2910	2910	2910	0
172	20240327	154500	211062975	2910	2910	2910	2910	0
173	20240327	154400	211062975	2910	2910	2910	2910	0
174	20240327	154300	211062975	2910	2910	2910	2910	0
175	20240327	154200	211062975	2910	2910	2910	2910	0
176	20240327	154100	211062975	2910	2910	2910	2910	0
177	20240327	154000	211062975	2910	2910	2910	2910	0
178	20240327	153900	211062975	2910	2910	2910	2910	0
179	20240327	153800	211062975	2910	2910	2910	2910	0
180	20240327	153700	211062975	2910	2910	2910	2910	0
181	20240327	153600	211062975	2910	2910	2910	2910	0
182	20240327	153500	211062975	2910	2910	2910	2910	626
183	20240327	153400	211062975	2910	2910	2910	2910	0
184	20240327	153300	211062975	2910	2910	2910	2910	0
185	20240327	153200	211062975	2910	2910	2910	2910	0
186	20240327	153100	211062975	2910	2910	2910	2910	0
187	20240327	153000	211062975	2910	2910	2910	2910	626
188	20240327	152900	209241315	2910	2910	2910	2910	0
189	20240327	152800	209241315	2910	2910	2910	2910	0
190	20240327	152700	209241315	2910	2910	2910	2910	0
191	20240327	152600	209241315	2910	2910	2910	2910	0
192	20240327	152500	209241315	2910	2910	2910	2910	0
193	20240327	152400	209241315	2910	2910	2910	2910	0
194	20240327	152300	209241315	2910	2910	2910	2910	0
195	20240327	152200	209241315	2910	2910	2910	2910	0
196	20240327	152100	209241315	2910	2910	2910	2910	0
197	20240327	152000	209241315	2910	2910	2910	2910	0
198	20240327	151900	209241315	2910	2910	2910	2910	918
199	20240327	151800	206569935	2915	2915	2915	2915	514
200	20240327	151700	205071625	2915	2915	2915	2915	14
201	20240327	151600	205030815	2915	2915	2915	2915	302
202	20240327	151500	204150485	2910	2910	2910	2910	68
203	20240327	151400	203952605	2910	2910	2910	2910	62
204	20240327	151300	203772185	2915	2910	2915	2910	1169
205	20240327	151200	200370380	2910	2910	2910	2910	400
206	20240327	151100	199206380	2915	2915	2915	2915	2
207	20240327	151000	199200550	2915	2915	2915	2915	0
208	20240327	150900	199200550	2915	2915	2915	2915	78
209	20240327	150800	198973180	2910	2915	2915	2910	424
210	20240327	150700	197739335	2915	2915	2915	2915	0
211	20240327	150600	197739335	2915	2915	2915	2915	1
212	20240327	150500	197736420	2915	2915	2915	2915	0
213	20240327	150400	197736420	2915	2915	2915	2915	1
214	20240327	150300	197733505	2915	2915	2915	2915	1
215	20240327	150200	197730590	2915	2915	2915	2915	3
216	20240327	150100	197721845	2915	2915	2915	2915	2
217	20240327	150000	197716015	2915	2915	2915	2915	0
218	20240327	145900	197716015	2915	2915	2915	2915	0
219	20240327	145800	197716015	2915	2915	2915	2915	23
220	20240327	145700	197648970	2910	2910	2910	2910	0
221	20240327	145600	197648970	2910	2910	2910	2910	68
222	20240327	145500	197451090	2910	2910	2910	2910	0
223	20240327	145400	197451090	2910	2910	2910	2910	400
224	20240327	145300	196287090	2910	2910	2910	2910	167
225	20240327	145200	195801120	2910	2910	2910	2910	0
226	20240327	145100	195801120	2910	2910	2910	2910	0
227	20240327	145000	195801120	2910	2910	2910	2910	384
228	20240327	144900	194683680	2915	2915	2915	2915	0
229	20240327	144800	194683680	2915	2915	2915	2915	0
230	20240327	144700	194683680	2915	2915	2915	2915	3
231	20240327	144600	194674935	2915	2915	2915	2915	0
232	20240327	144500	194674935	2915	2915	2915	2915	10
233	20240327	144400	194645785	2910	2915	2915	2910	487
234	20240327	144300	193228365	2915	2915	2915	2915	0
235	20240327	144200	193228365	2915	2915	2915	2915	500
236	20240327	144100	191770865	2915	2915	2915	2915	22
237	20240327	144000	191706735	2915	2915	2915	2915	0
238	20240327	143900	191706735	2915	2915	2915	2915	5
239	20240327	143800	191692160	2915	2915	2915	2915	68
240	20240327	143700	191493940	2915	2915	2915	2915	0
241	20240327	143600	191493940	2915	2915	2915	2915	1
242	20240327	143500	191491025	2915	2915	2915	2915	22
243	20240327	143400	191426895	2915	2915	2915	2915	0
244	20240327	143300	191426895	2915	2915	2915	2915	0
245	20240327	143200	191426895	2915	2915	2915	2915	0
246	20240327	143100	191426895	2915	2915	2915	2915	0
247	20240327	143000	191426895	2915	2915	2915	2915	1
248	20240327	142900	191423980	2915	2915	2915	2915	0
249	20240327	142800	191423980	2915	2910	2915	2910	559
250	20240327	142700	189797270	2915	2915	2915	2915	0
251	20240327	142600	189797270	2915	2915	2915	2915	2
252	20240327	142500	189791440	2915	2915	2915	2915	50
253	20240327	142400	189645690	2915	2915	2915	2915	100
254	20240327	142300	189354190	2910	2910	2910	2910	68
255	20240327	142200	189156310	2910	2910	2910	2910	0
256	20240327	142100	189156310	2910	2910	2910	2910	0
257	20240327	142000	189156310	2910	2910	2910	2910	150
258	20240327	141900	188719810	2915	2915	2915	2915	0
259	20240327	141800	188719810	2915	2915	2915	2915	170
260	20240327	141700	188224260	2915	2915	2915	2915	5
261	20240327	141600	188209685	2910	2910	2910	2910	12
262	20240327	141500	188174765	2915	2915	2915	2915	1
263	20240327	141400	188171850	2915	2915	2915	2915	0
264	20240327	141300	188171850	2915	2915	2915	2915	0
265	20240327	141200	188171850	2915	2915	2915	2915	2
266	20240327	141100	188166020	2915	2915	2915	2915	6
267	20240327	141000	188148530	2915	2915	2915	2915	0
268	20240327	140900	188148530	2915	2915	2915	2915	4
269	20240327	140800	188136870	2915	2915	2915	2915	102
270	20240327	140700	187839540	2915	2915	2915	2915	0
271	20240327	140600	187839540	2915	2915	2915	2915	0
272	20240327	140500	187839540	2915	2915	2915	2915	1
273	20240327	140400	187836625	2915	2915	2915	2915	3
274	20240327	140300	187827880	2915	2915	2915	2915	0
275	20240327	140200	187827880	2915	2915	2915	2915	1
276	20240327	140100	187824965	2915	2915	2915	2915	0
277	20240327	140000	187824965	2915	2915	2915	2915	0
278	20240327	135900	187824965	2915	2915	2915	2915	0
279	20240327	135800	187824965	2915	2915	2915	2915	0
280	20240327	135700	187824965	2915	2915	2915	2915	0
281	20240327	135600	187824965	2915	2915	2915	2915	0
282	20240327	135500	187824965	2915	2915	2915	2915	0
283	20240327	135400	187824965	2915	2915	2915	2915	0
284	20240327	135300	187824965	2915	2915	2915	2915	0
285	20240327	135200	187824965	2915	2915	2915	2915	0
286	20240327	135100	187824965	2915	2915	2915	2915	0
287	20240327	135000	187824965	2915	2915	2915	2915	0
288	20240327	134900	187824965	2915	2915	2915	2915	2
289	20240327	134800	187819135	2915	2915	2915	2915	1
290	20240327	134700	187816220	2915	2915	2915	2915	1
291	20240327	134600	187813305	2915	2915	2915	2915	10
292	20240327	134500	187784155	2915	2915	2915	2915	211
293	20240327	134400	187169090	2915	2915	2915	2915	201
294	20240327	134300	186583175	2915	2915	2915	2915	0
295	20240327	134200	186583175	2915	2915	2915	2915	10
296	20240327	134100	186554025	2915	2915	2915	2915	0
297	20240327	134000	186554025	2915	2915	2915	2915	21
298	20240327	133900	186492810	2915	2915	2915	2915	0
299	20240327	133800	186492810	2915	2915	2915	2915	5
300	20240327	133700	186478235	2915	2915	2915	2915	0
301	20240327	133600	186478235	2915	2915	2915	2915	0
302	20240327	133500	186478235	2915	2915	2915	2915	0
303	20240327	133400	186478235	2915	2915	2915	2915	0
304	20240327	133300	186478235	2915	2915	2915	2915	21
305	20240327	133200	186417020	2915	2915	2915	2915	226
306	20240327	133100	185758230	2915	2915	2915	2915	200
307	20240327	133000	185175230	2910	2910	2910	2910	0
308	20240327	132900	185175230	2910	2910	2910	2910	0
309	20240327	132800	185175230	2910	2910	2910	2910	67
310	20240327	132700	184980260	2910	2910	2910	2910	0
311	20240327	132600	184980260	2910	2910	2910	2910	0
312	20240327	132500	184980260	2910	2910	2910	2910	68
313	20240327	132400	184782380	2910	2910	2910	2910	0
314	20240327	132300	184782380	2910	2910	2910	2910	0
315	20240327	132200	184782380	2910	2910	2910	2910	0
316	20240327	132100	184782380	2910	2910	2910	2910	68
317	20240327	132000	184584500	2910	2910	2910	2910	200
318	20240327	131900	184002500	2910	2910	2910	2910	0
319	20240327	131800	184002500	2910	2910	2910	2910	0
320	20240327	131700	184002500	2910	2910	2910	2910	268
321	20240327	131600	183222620	2915	2915	2915	2915	31
322	20240327	131500	183132255	2915	2915	2915	2915	0
323	20240327	131400	183132255	2915	2915	2915	2915	0
324	20240327	131300	183132255	2915	2915	2915	2915	0
325	20240327	131200	183132255	2915	2915	2915	2915	26
326	20240327	131100	183056465	2910	2910	2910	2910	0
327	20240327	131000	183056465	2910	2910	2910	2910	1167
328	20240327	130900	179660495	2910	2910	2910	2910	0
329	20240327	130800	179660495	2910	2910	2910	2910	100
330	20240327	130700	179369495	2915	2915	2915	2915	0
331	20240327	130600	179369495	2915	2915	2915	2915	0
332	20240327	130500	179369495	2915	2915	2915	2915	20
333	20240327	130400	179311195	2915	2915	2915	2915	0
334	20240327	130300	179311195	2915	2915	2915	2915	100
335	20240327	130200	179019695	2910	2910	2910	2910	96
336	20240327	130100	178740335	2910	2915	2915	2910	1075
337	20240327	130000	175607565	2920	2920	2920	2920	0
338	20240327	125900	175607565	2920	2920	2920	2920	0
339	20240327	125800	175607565	2920	2920	2920	2920	0
340	20240327	125700	175607565	2920	2920	2920	2920	0
341	20240327	125600	175607565	2920	2920	2920	2920	0
342	20240327	125500	175607565	2920	2920	2920	2920	1
343	20240327	125400	175604645	2920	2920	2920	2920	0
344	20240327	125300	175604645	2920	2920	2920	2920	0
345	20240327	125200	175604645	2920	2920	2920	2920	0
346	20240327	125100	175604645	2920	2920	2920	2920	0
347	20240327	125000	175604645	2920	2920	2920	2920	3
348	20240327	124900	175595885	2920	2920	2920	2920	0
349	20240327	124800	175595885	2920	2920	2920	2920	0
350	20240327	124700	175595885	2920	2920	2920	2920	1
351	20240327	124600	175592965	2920	2920	2920	2920	0
352	20240327	124500	175592965	2920	2920	2920	2920	20
353	20240327	124400	175534565	2920	2920	2920	2920	50
354	20240327	124300	175388565	2920	2920	2920	2920	16
355	20240327	124200	175341845	2915	2915	2915	2915	0
356	20240327	124100	175341845	2915	2915	2915	2915	68
357	20240327	124000	175143625	2915	2915	2915	2915	0
358	20240327	123900	175143625	2915	2915	2915	2915	0
359	20240327	123800	175143625	2915	2915	2915	2915	201
360	20240327	123700	174557710	2925	2925	2925	2925	15
361	20240327	123600	174513835	2915	2915	2915	2915	0
362	20240327	123500	174513835	2915	2915	2915	2915	0
363	20240327	123400	174513835	2915	2915	2915	2915	48
364	20240327	123300	174373915	2915	2925	2925	2915	282
365	20240327	123200	173551015	2930	2930	2930	2930	0
366	20240327	123100	173551015	2930	2930	2930	2930	0
367	20240327	123000	173551015	2930	2930	2930	2930	0
368	20240327	122900	173551015	2930	2930	2930	2930	0
369	20240327	122800	173551015	2930	2930	2930	2930	0
370	20240327	122700	173551015	2930	2930	2930	2930	0
371	20240327	122600	173551015	2930	2930	2930	2930	0
372	20240327	122500	173551015	2930	2930	2930	2930	0
373	20240327	122400	173551015	2930	2930	2930	2930	0
374	20240327	122300	173551015	2930	2930	2930	2930	0
375	20240327	122200	173551015	2930	2930	2930	2930	0
376	20240327	122100	173551015	2930	2930	2930	2930	0
377	20240327	122000	173551015	2930	2930	2930	2930	0
378	20240327	121900	173551015	2930	2930	2930	2930	222
379	20240327	121800	172900555	2930	2930	2930	2930	0
380	20240327	121700	172900555	2930	2930	2930	2930	0
381	20240327	121600	172900555	2930	2930	2930	2930	0
382	20240327	121500	172900555	2930	2930	2930	2930	796
383	20240327	121400	170568275	2930	2930	2930	2930	60
384	20240327	121300	170392475	2920	2920	2920	2920	68
385	20240327	121200	170193915	2920	2920	2920	2920	50
386	20240327	121100	170047915	2920	2920	2920	2920	3
387	20240327	121000	170039155	2920	2920	2920	2920	0
388	20240327	120900	170039155	2920	2920	2920	2920	0
389	20240327	120800	170039155	2920	2920	2920	2920	15
390	20240327	120700	169995355	2920	2920	2920	2920	0
391	20240327	120600	169995355	2920	2920	2920	2920	0
392	20240327	120500	169995355	2920	2920	2920	2920	0
393	20240327	120400	169995355	2920	2920	2920	2920	67
394	20240327	120300	169799715	2920	2920	2920	2920	0
395	20240327	120200	169799715	2920	2920	2920	2920	142
396	20240327	120100	169385075	2920	2920	2920	2920	0
397	20240327	120000	169385075	2920	2920	2920	2920	0
398	20240327	115900	169385075	2920	2920	2920	2920	0
399	20240327	115800	169385075	2920	2920	2920	2920	0
400	20240327	115700	169385075	2920	2920	2920	2920	0
401	20240327	115600	169385075	2920	2920	2920	2920	100
402	20240327	115500	169093075	2920	2920	2920	2920	0
403	20240327	115400	169093075	2920	2920	2920	2920	0
404	20240327	115300	169093075	2920	2920	2920	2920	0
405	20240327	115200	169093075	2920	2920	2920	2920	392
406	20240327	115100	167948435	2920	2920	2920	2915	767
407	20240327	115000	165711830	2920	2920	2920	2920	43
408	20240327	114900	165586270	2920	2920	2920	2920	25
409	20240327	114800	165513270	2920	2920	2920	2920	970
410	20240327	114700	162680870	2920	2920	2920	2920	0
411	20240327	114600	162680870	2920	2920	2920	2920	0
412	20240327	114500	162680870	2920	2920	2920	2920	0
413	20240327	114400	162680870	2920	2920	2920	2920	3
414	20240327	114300	162672110	2920	2920	2920	2920	50
415	20240327	114200	162526110	2920	2920	2920	2920	2
416	20240327	114100	162520270	2920	2920	2920	2920	0
417	20240327	114000	162520270	2920	2920	2920	2920	5
418	20240327	113900	162505670	2915	2915	2915	2915	0
419	20240327	113800	162505670	2915	2915	2915	2915	68
420	20240327	113700	162307450	2915	2915	2915	2915	0
421	20240327	113600	162307450	2915	2915	2920	2915	124
422	20240327	113500	161945970	2920	2915	2920	2915	88
423	20240327	113400	161689350	2915	2915	2915	2915	1
424	20240327	113300	161686435	2920	2920	2920	2920	15
425	20240327	113200	161642635	2920	2920	2920	2920	0
426	20240327	113100	161642635	2920	2920	2920	2920	0
427	20240327	113000	161642635	2920	2920	2920	2920	0
428	20240327	112900	161642635	2920	2915	2920	2915	60
429	20240327	112800	161467485	2915	2915	2915	2915	20
430	20240327	112700	161409185	2920	2920	2920	2920	10
431	20240327	112600	161379985	2920	2920	2920	2920	8
432	20240327	112500	161356625	2920	2920	2920	2920	350
433	20240327	112400	160334625	2920	2920	2920	2920	0
434	20240327	112300	160334625	2920	2920	2920	2920	0
435	20240327	112200	160334625	2920	2920	2920	2920	0
436	20240327	112100	160334625	2920	2920	2920	2920	0
437	20240327	112000	160334625	2920	2920	2920	2920	1
438	20240327	111900	160331705	2920	2920	2920	2920	0
439	20240327	111800	160331705	2920	2920	2920	2920	0
440	20240327	111700	160331705	2920	2920	2920	2920	0
441	20240327	111600	160331705	2920	2910	2920	2910	69
442	20240327	111500	160130905	2910	2910	2910	2910	0
443	20240327	111400	160130905	2910	2910	2910	2910	0
444	20240327	111300	160130905	2910	2910	2910	2910	67
445	20240327	111200	159935935	2910	2910	2910	2910	17
446	20240327	111100	159886465	2910	2910	2910	2910	0
447	20240327	111000	159886465	2910	2910	2910	2910	20
448	20240327	110900	159828265	2910	2910	2910	2910	31
449	20240327	110800	159738055	2910	2910	2910	2910	0
450	20240327	110700	159738055	2910	2910	2910	2910	18
451	20240327	110600	159685675	2910	2910	2910	2910	64
452	20240327	110500	159499435	2910	2910	2910	2910	11
453	20240327	110400	159467425	2910	2910	2910	2910	0
454	20240327	110300	159467425	2910	2910	2910	2910	1
455	20240327	110200	159464515	2910	2905	2910	2905	78
456	20240327	110100	159237875	2905	2905	2905	2905	105
457	20240327	110000	158932850	2910	2905	2910	2905	16
458	20240327	105900	158886340	2905	2910	2910	2905	15
459	20240327	105800	158842715	2905	2905	2910	2905	313
460	20240327	105700	157932950	2900	2900	2900	2900	0
461	20240327	105600	157932950	2900	2900	2900	2900	0
462	20240327	105500	157932950	2900	2900	2900	2900	1
463	20240327	105400	157930050	2910	2900	2910	2900	61
464	20240327	105300	157752840	2910	2910	2910	2910	100
465	20240327	105200	157461840	2910	2905	2910	2905	34
466	20240327	105100	157362905	2905	2905	2905	2900	6
467	20240327	105000	157345480	2910	2910	2910	2910	4
468	20240327	104900	157333840	2910	2910	2910	2910	1031
469	20240327	104800	154333630	2910	2920	2920	2900	25953
470	20240327	104700	78975565	2920	2920	2920	2920	10
471	20240327	104600	78946365	2920	2920	2920	2920	0
472	20240327	104500	78946365	2920	2920	2920	2920	0
473	20240327	104400	78946365	2920	2920	2920	2920	0
474	20240327	104300	78946365	2920	2920	2920	2920	78
475	20240327	104200	78718605	2920	2920	2920	2920	0
476	20240327	104100	78718605	2920	2920	2920	2920	0
477	20240327	104000	78718605	2920	2920	2920	2920	181
478	20240327	103900	78190085	2920	2920	2920	2920	0
479	20240327	103800	78190085	2920	2920	2920	2920	3
480	20240327	103700	78181325	2920	2920	2920	2920	30
481	20240327	103600	78093725	2915	2915	2915	2915	416
482	20240327	103500	76881085	2920	2920	2920	2920	0
483	20240327	103400	76881085	2920	2920	2920	2920	0
484	20240327	103300	76881085	2920	2920	2920	2920	20
485	20240327	103200	76822685	2920	2920	2920	2920	3
486	20240327	103100	76813925	2920	2920	2920	2920	0
487	20240327	103000	76813925	2920	2920	2920	2920	80
488	20240327	102900	76580325	2915	2915	2915	2915	68
489	20240327	102800	76382105	2915	2915	2915	2915	605
490	20240327	102700	74618530	2915	2915	2915	2915	0
491	20240327	102600	74618530	2915	2915	2915	2915	524
492	20240327	102500	73091070	2920	2920	2920	2920	626
493	20240327	102400	71263150	2920	2920	2920	2920	0
494	20240327	102300	71263150	2920	2920	2920	2920	478
495	20240327	102200	69867390	2915	2915	2915	2915	0
496	20240327	102100	69867390	2915	2915	2915	2915	103
497	20240327	102000	69567145	2915	2915	2915	2915	96
498	20240327	101900	69287305	2910	2920	2920	2910	5001
499	20240327	101800	54716615	2920	2920	2920	2920	67
500	20240327	101700	54520975	2920	2920	2920	2920	420
501	20240327	101600	53294575	2930	2925	2930	2920	303
502	20240327	101500	52409710	2920	2920	2920	2920	0
503	20240327	101400	52409710	2920	2920	2920	2920	68
504	20240327	101300	52211150	2920	2925	2925	2920	502
505	20240327	101200	50742805	2930	2930	2930	2930	150
506	20240327	101100	50303305	2930	2930	2930	2930	0
507	20240327	101000	50303305	2930	2930	2930	2930	9
508	20240327	100900	50276935	2925	2925	2925	2925	10
509	20240327	100800	50247685	2925	2925	2925	2925	5
510	20240327	100700	50233060	2930	2930	2930	2930	5
511	20240327	100600	50218410	2930	2930	2930	2930	130
512	20240327	100500	49837510	2930	2930	2930	2930	17
513	20240327	100400	49787700	2930	2930	2930	2930	0
514	20240327	100300	49787700	2930	2930	2930	2930	3
515	20240327	100200	49778910	2930	2930	2930	2930	0
516	20240327	100100	49778910	2930	2925	2930	2920	321
517	20240327	100000	48840605	2930	2930	2930	2930	0
518	20240327	095900	48840605	2930	2930	2930	2930	3412
519	20240327	095800	38843445	2925	2925	2925	2925	1
520	20240327	095700	38840520	2930	2930	2930	2930	0
521	20240327	095600	38840520	2930	2930	2930	2930	0
522	20240327	095500	38840520	2930	2930	2930	2930	1
523	20240327	095400	38837590	2930	2930	2930	2930	34
524	20240327	095300	38737970	2930	2930	2930	2930	0
525	20240327	095200	38737970	2930	2930	2930	2930	0
526	20240327	095100	38737970	2930	2930	2930	2930	0
527	20240327	095000	38737970	2930	2930	2930	2930	2
528	20240327	094900	38732110	2925	2925	2925	2925	50
529	20240327	094800	38585860	2930	2930	2930	2930	10
530	20240327	094700	38556560	2920	2920	2920	2920	0
531	20240327	094600	38556560	2920	2920	2920	2920	0
532	20240327	094500	38556560	2920	2920	2920	2920	67
533	20240327	094400	38360920	2920	2920	2920	2920	0
534	20240327	094300	38360920	2920	2920	2920	2920	0
535	20240327	094200	38360920	2920	2920	2920	2920	0
536	20240327	094100	38360920	2920	2920	2925	2920	634
537	20240327	094000	36509635	2925	2925	2925	2925	909
538	20240327	093900	33850810	2930	2925	2930	2925	106
539	20240327	093800	33540260	2930	2930	2930	2930	81
540	20240327	093700	33302930	2930	2930	2930	2930	0
541	20240327	093600	33302930	2930	2930	2930	2930	10
542	20240327	093500	33273630	2930	2930	2930	2930	0
543	20240327	093400	33273630	2930	2930	2930	2930	500
544	20240327	093300	31808630	2930	2930	2930	2930	8
545	20240327	093200	31785190	2930	2930	2930	2930	0
546	20240327	093100	31785190	2930	2930	2930	2930	10
547	20240327	093000	31755890	2930	2930	2930	2930	156
548	20240327	092900	31298810	2930	2935	2935	2930	121
549	20240327	092800	30944275	2940	2940	2940	2940	0
550	20240327	092700	30944275	2940	2940	2940	2940	15
551	20240327	092600	30900175	2940	2940	2940	2940	16
552	20240327	092500	30853135	2930	2930	2930	2930	324
553	20240327	092400	29903815	2945	2945	2945	2945	0
554	20240327	092300	29903815	2945	2925	2945	2925	139
555	20240327	092200	29496840	2925	2925	2925	2925	0
556	20240327	092100	29496840	2925	2925	2925	2925	520
557	20240327	092000	27975840	2925	2925	2925	2925	13
558	20240327	091900	27937815	2925	2925	2925	2925	5
559	20240327	091800	27923190	2925	2925	2925	2920	15
560	20240327	091700	27879380	2920	2925	2925	2920	216
561	20240327	091600	27247585	2925	2925	2925	2925	801
562	20240327	091500	24904660	2925	2925	2925	2925	118
563	20240327	091400	24559510	2925	2925	2925	2925	0
564	20240327	091300	24559510	2925	2925	2925	2925	0
565	20240327	091200	24559510	2925	2925	2925	2925	20
566	20240327	091100	24501010	2930	2930	2930	2930	130
567	20240327	091000	24120110	2930	2930	2930	2925	1009
568	20240327	090900	21168740	2930	2930	2930	2930	59
569	20240327	090800	20995870	2935	2935	2935	2935	1
570	20240327	090700	20992935	2935	2935	2935	2935	5
571	20240327	090600	20978260	2935	2935	2935	2935	763
572	20240327	090500	18738855	2940	2940	2940	2940	50
573	20240327	090400	18591855	2935	2935	2935	2935	5999
574	20240327	090300	984790	2935	2935	2935	2935	0
575	20240327	090200	984790	2935	2935	2935	2935	0
576	20240327	090100	984790	2935	2940	2940	2935	193
577	20240327	090000	418210	2940	2945	2950	2940	142