KissMeData/127120/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	195300	195218115	2975	2975	2975	2975	537
3	20240327	195200	195218115	2975	2975	2975	2975	0
4	20240327	195100	195218115	2975	2975	2975	2975	0
5	20240327	195000	195218115	2975	2975	2975	2975	0
6	20240327	194900	195218115	2975	2975	2975	2975	0
7	20240327	194800	195218115	2975	2975	2975	2975	0
8	20240327	194700	195218115	2975	2975	2975	2975	0
9	20240327	194600	195218115	2975	2975	2975	2975	0
10	20240327	194500	195218115	2975	2975	2975	2975	0
11	20240327	194400	195218115	2975	2975	2975	2975	0
12	20240327	194300	195218115	2975	2975	2975	2975	0
13	20240327	194200	195218115	2975	2975	2975	2975	0
14	20240327	194100	195218115	2975	2975	2975	2975	0
15	20240327	194000	195218115	2975	2975	2975	2975	0
16	20240327	193900	195218115	2975	2975	2975	2975	0
17	20240327	193800	195218115	2975	2975	2975	2975	0
18	20240327	193700	195218115	2975	2975	2975	2975	0
19	20240327	193600	195218115	2975	2975	2975	2975	0
20	20240327	193500	195218115	2975	2975	2975	2975	0
21	20240327	193400	195218115	2975	2975	2975	2975	0
22	20240327	193300	195218115	2975	2975	2975	2975	0
23	20240327	193200	195218115	2975	2975	2975	2975	0
24	20240327	193100	195218115	2975	2975	2975	2975	0
25	20240327	193000	195218115	2975	2975	2975	2975	0
26	20240327	192900	195218115	2975	2975	2975	2975	0
27	20240327	192800	195218115	2975	2975	2975	2975	0
28	20240327	192700	195218115	2975	2975	2975	2975	0
29	20240327	192600	195218115	2975	2975	2975	2975	0
30	20240327	192500	195218115	2975	2975	2975	2975	0
31	20240327	192400	195218115	2975	2975	2975	2975	0
32	20240327	192300	195218115	2975	2975	2975	2975	537
33	20240327	192200	195218115	2975	2975	2975	2975	0
34	20240327	192100	195218115	2975	2975	2975	2975	0
35	20240327	192000	195218115	2975	2975	2975	2975	0
36	20240327	191900	195218115	2975	2975	2975	2975	0
37	20240327	191800	195218115	2975	2975	2975	2975	0
38	20240327	191700	195218115	2975	2975	2975	2975	0
39	20240327	191600	195218115	2975	2975	2975	2975	0
40	20240327	191500	195218115	2975	2975	2975	2975	0
41	20240327	191400	195218115	2975	2975	2975	2975	0
42	20240327	191300	195218115	2975	2975	2975	2975	0
43	20240327	191200	195218115	2975	2975	2975	2975	0
44	20240327	191100	195218115	2975	2975	2975	2975	0
45	20240327	191000	195218115	2975	2975	2975	2975	0
46	20240327	190900	195218115	2975	2975	2975	2975	0
47	20240327	190800	195218115	2975	2975	2975	2975	0
48	20240327	190700	195218115	2975	2975	2975	2975	0
49	20240327	190600	195218115	2975	2975	2975	2975	0
50	20240327	190500	195218115	2975	2975	2975	2975	0
51	20240327	190400	195218115	2975	2975	2975	2975	0
52	20240327	190300	195218115	2975	2975	2975	2975	0
53	20240327	190200	195218115	2975	2975	2975	2975	0
54	20240327	190100	195218115	2975	2975	2975	2975	0
55	20240327	190000	195218115	2975	2975	2975	2975	0
56	20240327	185900	195218115	2975	2975	2975	2975	0
57	20240327	185800	195218115	2975	2975	2975	2975	0
58	20240327	185700	195218115	2975	2975	2975	2975	0
59	20240327	185600	195218115	2975	2975	2975	2975	0
60	20240327	185500	195218115	2975	2975	2975	2975	0
61	20240327	185400	195218115	2975	2975	2975	2975	0
62	20240327	185300	195218115	2975	2975	2975	2975	537
63	20240327	185200	195218115	2975	2975	2975	2975	0
64	20240327	185100	195218115	2975	2975	2975	2975	0
65	20240327	185000	195218115	2975	2975	2975	2975	0
66	20240327	184900	195218115	2975	2975	2975	2975	0
67	20240327	184800	195218115	2975	2975	2975	2975	0
68	20240327	184700	195218115	2975	2975	2975	2975	0
69	20240327	184600	195218115	2975	2975	2975	2975	0
70	20240327	184500	195218115	2975	2975	2975	2975	0
71	20240327	184400	195218115	2975	2975	2975	2975	0
72	20240327	184300	195218115	2975	2975	2975	2975	0
73	20240327	184200	195218115	2975	2975	2975	2975	0
74	20240327	184100	195218115	2975	2975	2975	2975	0
75	20240327	184000	195218115	2975	2975	2975	2975	0
76	20240327	183900	195218115	2975	2975	2975	2975	0
77	20240327	183800	195218115	2975	2975	2975	2975	0
78	20240327	183700	195218115	2975	2975	2975	2975	0
79	20240327	183600	195218115	2975	2975	2975	2975	0
80	20240327	183500	195218115	2975	2975	2975	2975	0
81	20240327	183400	195218115	2975	2975	2975	2975	0
82	20240327	183300	195218115	2975	2975	2975	2975	0
83	20240327	183200	195218115	2975	2975	2975	2975	0
84	20240327	183100	195218115	2975	2975	2975	2975	0
85	20240327	183000	195218115	2975	2975	2975	2975	0
86	20240327	182900	195218115	2975	2975	2975	2975	0
87	20240327	182800	195218115	2975	2975	2975	2975	0
88	20240327	182700	195218115	2975	2975	2975	2975	0
89	20240327	182600	195218115	2975	2975	2975	2975	0
90	20240327	182500	195218115	2975	2975	2975	2975	0
91	20240327	182400	195218115	2975	2975	2975	2975	0
92	20240327	182300	195218115	2975	2975	2975	2975	537
93	20240327	182200	195218115	2975	2975	2975	2975	0
94	20240327	182100	195218115	2975	2975	2975	2975	0
95	20240327	182000	195218115	2975	2975	2975	2975	0
96	20240327	181900	195218115	2975	2975	2975	2975	0
97	20240327	181800	195218115	2975	2975	2975	2975	0
98	20240327	181700	195218115	2975	2975	2975	2975	0
99	20240327	181600	195218115	2975	2975	2975	2975	0
100	20240327	181500	195218115	2975	2975	2975	2975	0
101	20240327	181400	195218115	2975	2975	2975	2975	0
102	20240327	181300	195218115	2975	2975	2975	2975	0
103	20240327	181200	195218115	2975	2975	2975	2975	0
104	20240327	181100	195218115	2975	2975	2975	2975	0
105	20240327	181000	195218115	2975	2975	2975	2975	0
106	20240327	180900	195218115	2975	2975	2975	2975	0
107	20240327	180800	195218115	2975	2975	2975	2975	0
108	20240327	180700	195218115	2975	2975	2975	2975	0
109	20240327	180600	195218115	2975	2975	2975	2975	0
110	20240327	180500	195218115	2975	2975	2975	2975	0
111	20240327	180400	195218115	2975	2975	2975	2975	0
112	20240327	180300	195218115	2975	2975	2975	2975	0
113	20240327	180200	195218115	2975	2975	2975	2975	0
114	20240327	180100	195218115	2975	2975	2975	2975	0
115	20240327	180000	195218115	2975	2975	2975	2975	0
116	20240327	175900	195218115	2975	2975	2975	2975	0
117	20240327	175800	195218115	2975	2975	2975	2975	0
118	20240327	175700	195218115	2975	2975	2975	2975	0
119	20240327	175600	195218115	2975	2975	2975	2975	0
120	20240327	175500	195218115	2975	2975	2975	2975	0
121	20240327	175400	195218115	2975	2975	2975	2975	0
122	20240327	175300	195218115	2975	2975	2975	2975	537
123	20240327	175200	195218115	2975	2975	2975	2975	0
124	20240327	175100	195218115	2975	2975	2975	2975	0
125	20240327	175000	195218115	2975	2975	2975	2975	0
126	20240327	174900	195218115	2975	2975	2975	2975	0
127	20240327	174800	195218115	2975	2975	2975	2975	0
128	20240327	174700	195218115	2975	2975	2975	2975	0
129	20240327	174600	195218115	2975	2975	2975	2975	0
130	20240327	174500	195218115	2975	2975	2975	2975	0
131	20240327	174400	195218115	2975	2975	2975	2975	0
132	20240327	174300	195218115	2975	2975	2975	2975	0
133	20240327	174200	195218115	2975	2975	2975	2975	0
134	20240327	174100	195218115	2975	2975	2975	2975	0
135	20240327	174000	195218115	2975	2975	2975	2975	0
136	20240327	173900	195218115	2975	2975	2975	2975	0
137	20240327	173800	195218115	2975	2975	2975	2975	0
138	20240327	173700	195218115	2975	2975	2975	2975	0
139	20240327	173600	195218115	2975	2975	2975	2975	0
140	20240327	173500	195218115	2975	2975	2975	2975	0
141	20240327	173400	195218115	2975	2975	2975	2975	0
142	20240327	173300	195218115	2975	2975	2975	2975	0
143	20240327	173200	195218115	2975	2975	2975	2975	0
144	20240327	173100	195218115	2975	2975	2975	2975	0
145	20240327	173000	195218115	2975	2975	2975	2975	0
146	20240327	172900	195218115	2975	2975	2975	2975	0
147	20240327	172800	195218115	2975	2975	2975	2975	0
148	20240327	172700	195218115	2975	2975	2975	2975	0
149	20240327	172600	195218115	2975	2975	2975	2975	0
150	20240327	172500	195218115	2975	2975	2975	2975	0
151	20240327	172400	195218115	2975	2975	2975	2975	0
152	20240327	172300	195218115	2975	2975	2975	2975	537
153	20240327	172200	195218115	2975	2975	2975	2975	0
154	20240327	172100	195218115	2975	2975	2975	2975	0
155	20240327	172000	195218115	2975	2975	2975	2975	0
156	20240327	171900	195218115	2975	2975	2975	2975	0
157	20240327	171800	195218115	2975	2975	2975	2975	0
158	20240327	171700	195218115	2975	2975	2975	2975	0
159	20240327	171600	195218115	2975	2975	2975	2975	0
160	20240327	171500	195218115	2975	2975	2975	2975	0
161	20240327	171400	195218115	2975	2975	2975	2975	0
162	20240327	171300	195218115	2975	2975	2975	2975	0
163	20240327	171200	195218115	2975	2975	2975	2975	0
164	20240327	171100	195218115	2975	2975	2975	2975	0
165	20240327	171000	195218115	2975	2975	2975	2975	0
166	20240327	170900	195218115	2975	2975	2975	2975	0
167	20240327	170800	195218115	2975	2975	2975	2975	0
168	20240327	170700	195218115	2975	2975	2975	2975	0
169	20240327	170600	195218115	2975	2975	2975	2975	0
170	20240327	170500	195218115	2975	2975	2975	2975	0
171	20240327	170400	195218115	2975	2975	2975	2975	0
172	20240327	170300	195218115	2975	2975	2975	2975	0
173	20240327	170200	195218115	2975	2975	2975	2975	0
174	20240327	170100	195218115	2975	2975	2975	2975	0
175	20240327	170000	195218115	2975	2975	2975	2975	0
176	20240327	165900	195218115	2975	2975	2975	2975	0
177	20240327	165800	195218115	2975	2975	2975	2975	0
178	20240327	165700	195218115	2975	2975	2975	2975	0
179	20240327	165600	195218115	2975	2975	2975	2975	0
180	20240327	165500	195218115	2975	2975	2975	2975	0
181	20240327	165400	195218115	2975	2975	2975	2975	0
182	20240327	165300	195218115	2975	2975	2975	2975	537
183	20240327	165200	195218115	2975	2975	2975	2975	0
184	20240327	165100	195218115	2975	2975	2975	2975	0
185	20240327	165000	195218115	2975	2975	2975	2975	0
186	20240327	164900	195218115	2975	2975	2975	2975	0
187	20240327	164800	195218115	2975	2975	2975	2975	0
188	20240327	164700	195218115	2975	2975	2975	2975	0
189	20240327	164600	195218115	2975	2975	2975	2975	0
190	20240327	164500	195218115	2975	2975	2975	2975	0
191	20240327	164400	195218115	2975	2975	2975	2975	0
192	20240327	164300	195218115	2975	2975	2975	2975	0
193	20240327	164200	195218115	2975	2975	2975	2975	0
194	20240327	164100	195218115	2975	2975	2975	2975	0
195	20240327	164000	195218115	2975	2975	2975	2975	0
196	20240327	163900	195218115	2975	2975	2975	2975	0
197	20240327	163800	195218115	2975	2975	2975	2975	0
198	20240327	163700	195218115	2975	2975	2975	2975	0
199	20240327	163600	195218115	2975	2975	2975	2975	0
200	20240327	163500	195218115	2975	2975	2975	2975	0
201	20240327	163400	195218115	2975	2975	2975	2975	0
202	20240327	163300	195218115	2975	2975	2975	2975	0
203	20240327	163200	195218115	2975	2975	2975	2975	0
204	20240327	163100	195218115	2975	2975	2975	2975	0
205	20240327	163000	195218115	2975	2975	2975	2975	0
206	20240327	162900	195218115	2975	2975	2975	2975	0
207	20240327	162800	195218115	2975	2975	2975	2975	0
208	20240327	162700	195218115	2975	2975	2975	2975	0
209	20240327	162600	195218115	2975	2975	2975	2975	0
210	20240327	162500	195218115	2975	2975	2975	2975	0
211	20240327	162400	195218115	2975	2975	2975	2975	0
212	20240327	162300	195218115	2975	2975	2975	2975	537
213	20240327	162200	195218115	2975	2975	2975	2975	0
214	20240327	162100	195218115	2975	2975	2975	2975	0
215	20240327	162000	195218115	2975	2975	2975	2975	0
216	20240327	161900	195218115	2975	2975	2975	2975	0
217	20240327	161800	195218115	2975	2975	2975	2975	0
218	20240327	161700	195218115	2975	2975	2975	2975	0
219	20240327	161600	195218115	2975	2975	2975	2975	0
220	20240327	161500	195218115	2975	2975	2975	2975	0
221	20240327	161400	195218115	2975	2975	2975	2975	0
222	20240327	161300	195218115	2975	2975	2975	2975	0
223	20240327	161200	195218115	2975	2975	2975	2975	0
224	20240327	161100	195218115	2975	2975	2975	2975	0
225	20240327	161000	195218115	2975	2975	2975	2975	0
226	20240327	160900	195218115	2975	2975	2975	2975	0
227	20240327	160800	195218115	2975	2975	2975	2975	0
228	20240327	160700	195218115	2975	2975	2975	2975	0
229	20240327	160600	195218115	2975	2975	2975	2975	0
230	20240327	160500	195218115	2975	2975	2975	2975	0
231	20240327	160400	195218115	2975	2975	2975	2975	0
232	20240327	160300	195218115	2975	2975	2975	2975	0
233	20240327	160200	195218115	2975	2975	2975	2975	0
234	20240327	160100	195218115	2975	2975	2975	2975	0
235	20240327	160000	195218115	2975	2975	2975	2975	0
236	20240327	155900	195218115	2975	2975	2975	2975	0
237	20240327	155800	195218115	2975	2975	2975	2975	0
238	20240327	155700	195218115	2975	2975	2975	2975	0
239	20240327	155600	195218115	2975	2975	2975	2975	0
240	20240327	155500	195218115	2975	2975	2975	2975	0
241	20240327	155400	195218115	2975	2975	2975	2975	0
242	20240327	155300	195218115	2975	2975	2975	2975	537
243	20240327	155200	195218115	2975	2975	2975	2975	0
244	20240327	155100	195218115	2975	2975	2975	2975	0
245	20240327	155000	195218115	2975	2975	2975	2975	0
246	20240327	154900	195218115	2975	2975	2975	2975	0
247	20240327	154800	195218115	2975	2975	2975	2975	0
248	20240327	154700	195218115	2975	2975	2975	2975	0
249	20240327	154600	195218115	2975	2975	2975	2975	0
250	20240327	154500	195218115	2975	2975	2975	2975	0
251	20240327	154400	195218115	2975	2975	2975	2975	0
252	20240327	154300	195218115	2975	2975	2975	2975	0
253	20240327	154200	195218115	2975	2975	2975	2975	0
254	20240327	154100	195218115	2975	2975	2975	2975	0
255	20240327	154000	195218115	2975	2975	2975	2975	0
256	20240327	153900	195218115	2975	2975	2975	2975	0
257	20240327	153800	195218115	2975	2975	2975	2975	0
258	20240327	153700	195218115	2975	2975	2975	2975	0
259	20240327	153600	195218115	2975	2975	2975	2975	0
260	20240327	153500	195218115	2975	2975	2975	2975	0
261	20240327	153400	195218115	2975	2975	2975	2975	0
262	20240327	153300	195218115	2975	2975	2975	2975	0
263	20240327	153200	195218115	2975	2975	2975	2975	0
264	20240327	153100	195218115	2975	2975	2975	2975	0
265	20240327	153000	195218115	2975	2975	2975	2975	537
266	20240327	152900	193620540	2975	2975	2975	2975	0
267	20240327	152800	193620540	2975	2975	2975	2975	0
268	20240327	152700	193620540	2975	2975	2975	2975	0
269	20240327	152600	193620540	2975	2975	2975	2975	0
270	20240327	152500	193620540	2975	2975	2975	2975	0
271	20240327	152400	193620540	2975	2975	2975	2975	0
272	20240327	152300	193620540	2975	2975	2975	2975	0
273	20240327	152200	193620540	2975	2975	2975	2975	0
274	20240327	152100	193620540	2975	2975	2975	2975	0
275	20240327	152000	193620540	2975	2975	2975	2975	0
276	20240327	151900	193620540	2975	2975	2975	2975	0
277	20240327	151800	193620540	2975	2975	2975	2975	0
278	20240327	151700	193620540	2975	2975	2975	2975	1
279	20240327	151600	193617565	2960	2975	2975	2960	2050
280	20240327	151500	187549535	2980	2980	2980	2980	0
281	20240327	151400	187549535	2980	2980	2980	2980	0
282	20240327	151300	187549535	2980	2980	2980	2980	100
283	20240327	151200	187251535	2980	2980	2980	2980	0
284	20240327	151100	187251535	2980	2980	2980	2980	8
285	20240327	151000	187227695	2985	2985	2985	2985	0
286	20240327	150900	187227695	2985	2985	2985	2985	3350
287	20240327	150800	177227945	2985	2985	2985	2985	0
288	20240327	150700	177227945	2985	2985	2985	2985	0
289	20240327	150600	177227945	2985	2985	2985	2985	0
290	20240327	150500	177227945	2985	2985	2985	2985	2093
291	20240327	150400	170980340	2980	2980	2980	2980	3309
292	20240327	150300	161119520	2980	2980	2980	2980	1
293	20240327	150200	161116540	2980	2980	2980	2980	0
294	20240327	150100	161116540	2980	2980	2980	2980	0
295	20240327	150000	161116540	2980	2980	2980	2980	1690
296	20240327	145900	156080340	2985	2985	2985	2985	2400
297	20240327	145800	148916340	2985	2975	2985	2975	21042
298	20240327	145700	86196840	2975	2975	2975	2975	1661
299	20240327	145600	81255365	2975	2975	2975	2975	0
300	20240327	145500	81255365	2975	2975	2975	2975	0
301	20240327	145400	81255365	2975	2975	2975	2975	0
302	20240327	145300	81255365	2975	2950	2975	2950	313
303	20240327	145200	80331965	2950	2950	2950	2950	0
304	20240327	145100	80331965	2950	2950	2950	2950	42
305	20240327	145000	80208065	2950	2950	2950	2950	1
306	20240327	144900	80205115	2940	2940	2940	2940	0
307	20240327	144800	80205115	2940	2940	2940	2940	0
308	20240327	144700	80205115	2940	2940	2940	2940	0
309	20240327	144600	80205115	2940	2940	2940	2940	42
310	20240327	144500	80081635	2950	2950	2950	2950	0
311	20240327	144400	80081635	2950	2950	2950	2950	0
312	20240327	144300	80081635	2950	2950	2950	2950	0
313	20240327	144200	80081635	2950	2950	2950	2950	0
314	20240327	144100	80081635	2950	2950	2950	2950	1
315	20240327	144000	80078685	2940	2940	2940	2940	0
316	20240327	143900	80078685	2940	2940	2940	2940	0
317	20240327	143800	80078685	2940	2940	2940	2940	0
318	20240327	143700	80078685	2940	2940	2940	2940	0
319	20240327	143600	80078685	2940	2940	2940	2940	0
320	20240327	143500	80078685	2940	2940	2940	2940	0
321	20240327	143400	80078685	2940	2940	2940	2940	1703
322	20240327	143300	75071865	2940	2940	2940	2940	0
323	20240327	143200	75071865	2940	2940	2940	2940	0
324	20240327	143100	75071865	2940	2940	2940	2940	0
325	20240327	143000	75071865	2940	2940	2940	2940	0
326	20240327	142900	75071865	2940	2940	2940	2940	0
327	20240327	142800	75071865	2940	2940	2940	2940	0
328	20240327	142700	75071865	2940	2940	2940	2935	293
329	20240327	142600	74211860	2950	2950	2950	2950	47
330	20240327	142500	74073210	2950	2950	2950	2950	0
331	20240327	142400	74073210	2950	2950	2950	2950	0
332	20240327	142300	74073210	2950	2950	2950	2950	0
333	20240327	142200	74073210	2950	2950	2950	2950	0
334	20240327	142100	74073210	2950	2950	2950	2950	0
335	20240327	142000	74073210	2950	2950	2950	2950	0
336	20240327	141900	74073210	2950	2980	2980	2950	442
337	20240327	141800	72769280	2980	2980	2980	2980	0
338	20240327	141700	72769280	2980	2980	2980	2980	0
339	20240327	141600	72769280	2980	2980	2980	2980	0
340	20240327	141500	72769280	2980	2950	2980	2950	3801
341	20240327	141400	61470650	2940	2940	2940	2940	750
342	20240327	141300	59265650	2940	2940	2940	2940	0
343	20240327	141200	59265650	2940	2940	2940	2940	0
344	20240327	141100	59265650	2940	2940	2940	2940	0
345	20240327	141000	59265650	2940	2940	2940	2940	583
346	20240327	140900	57551630	2975	2975	2975	2975	300
347	20240327	140800	56659130	2975	2975	2975	2975	0
348	20240327	140700	56659130	2975	2975	2975	2975	0
349	20240327	140600	56659130	2975	2975	2975	2975	0
350	20240327	140500	56659130	2975	2975	2975	2975	0
351	20240327	140400	56659130	2975	2975	2975	2975	0
352	20240327	140300	56659130	2975	2975	2975	2975	0
353	20240327	140200	56659130	2975	2975	2975	2975	0
354	20240327	140100	56659130	2975	2975	2975	2975	0
355	20240327	140000	56659130	2975	2975	2975	2975	0
356	20240327	135900	56659130	2975	2975	2975	2975	9
357	20240327	135800	56632355	2975	2975	2975	2975	1
358	20240327	135700	56629380	2945	2945	2945	2945	0
359	20240327	135600	56629380	2945	2945	2945	2945	0
360	20240327	135500	56629380	2945	2945	2945	2945	249
361	20240327	135400	55896075	2945	2945	2945	2945	0
362	20240327	135300	55896075	2945	2945	2945	2945	0
363	20240327	135200	55896075	2945	2945	2945	2945	0
364	20240327	135100	55896075	2945	2945	2945	2945	2
365	20240327	135000	55890185	2975	2975	2975	2975	0
366	20240327	134900	55890185	2975	2975	2975	2975	0
367	20240327	134800	55890185	2975	2975	2975	2975	0
368	20240327	134700	55890185	2975	2975	2975	2975	0
369	20240327	134600	55890185	2975	2975	2975	2975	0
370	20240327	134500	55890185	2975	2975	2975	2975	0
371	20240327	134400	55890185	2975	2975	2975	2975	0
372	20240327	134300	55890185	2975	2975	2975	2975	0
373	20240327	134200	55890185	2975	2970	2975	2970	11
374	20240327	134100	55857510	2970	2970	2970	2970	200
375	20240327	134000	55263510	2975	2975	2975	2975	1
376	20240327	133900	55260535	2950	2980	2980	2950	475
377	20240327	133800	53859165	2980	2980	2980	2980	0
378	20240327	133700	53859165	2980	2980	2980	2980	0
379	20240327	133600	53859165	2980	2980	2980	2980	0
380	20240327	133500	53859165	2980	2975	2980	2975	500
381	20240327	133400	52369490	2975	2975	2975	2975	69
382	20240327	133300	52164215	2975	2945	2980	2945	2600
383	20240327	133200	44456925	2945	2945	2945	2945	0
384	20240327	133100	44456925	2945	2945	2945	2945	850
385	20240327	133000	41953675	2945	2945	2945	2945	0
386	20240327	132900	41953675	2945	2945	2945	2945	51
387	20240327	132800	41803480	2935	2935	2935	2935	0
388	20240327	132700	41803480	2935	2935	2935	2935	0
389	20240327	132600	41803480	2935	2935	2935	2935	0
390	20240327	132500	41803480	2935	2935	2935	2935	0
391	20240327	132400	41803480	2935	2935	2935	2935	0
392	20240327	132300	41803480	2935	2935	2935	2935	0
393	20240327	132200	41803480	2935	2935	2935	2935	0
394	20240327	132100	41803480	2935	2935	2935	2935	0
395	20240327	132000	41803480	2935	2935	2935	2935	0
396	20240327	131900	41803480	2935	2935	2935	2935	0
397	20240327	131800	41803480	2935	2940	2940	2935	54
398	20240327	131700	41644870	2945	2945	2945	2945	0
399	20240327	131600	41644870	2945	2945	2945	2945	0
400	20240327	131500	41644870	2945	2945	2945	2945	0
401	20240327	131400	41644870	2945	2945	2945	2945	0
402	20240327	131300	41644870	2945	2945	2945	2945	1
403	20240327	131200	41641925	2945	2950	2950	2945	4510
404	20240327	131100	28337475	2950	2950	2950	2950	0
405	20240327	131000	28337475	2950	2950	2950	2950	0
406	20240327	130900	28337475	2950	2950	2950	2950	0
407	20240327	130800	28337475	2950	2950	2950	2950	50
408	20240327	130700	28189975	2950	2950	2950	2950	0
409	20240327	130600	28189975	2950	2950	2950	2950	0
410	20240327	130500	28189975	2950	2950	2950	2950	0
411	20240327	130400	28189975	2950	2950	2950	2950	50
412	20240327	130300	28042475	2950	2950	2950	2950	1
413	20240327	130200	28039525	2945	2945	2945	2945	0
414	20240327	130100	28039525	2945	2965	2965	2945	1078
415	20240327	130000	24855630	2970	2970	2970	2970	0
416	20240327	125900	24855630	2970	2970	2970	2970	0
417	20240327	125800	24855630	2970	2970	2970	2970	0
418	20240327	125700	24855630	2970	2970	2970	2970	0
419	20240327	125600	24855630	2970	2970	2970	2970	0
420	20240327	125500	24855630	2970	2970	2970	2970	0
421	20240327	125400	24855630	2970	2970	2970	2970	3
422	20240327	125300	24846720	2980	2980	2980	2980	0
423	20240327	125200	24846720	2980	2980	2980	2980	0
424	20240327	125100	24846720	2980	2980	2980	2980	0
425	20240327	125000	24846720	2980	2980	2980	2980	0
426	20240327	124900	24846720	2980	2980	2980	2980	0
427	20240327	124800	24846720	2980	2980	2980	2980	0
428	20240327	124700	24846720	2980	2980	2980	2980	0
429	20240327	124600	24846720	2980	2980	2980	2980	0
430	20240327	124500	24846720	2980	2980	2980	2980	0
431	20240327	124400	24846720	2980	2980	2980	2980	0
432	20240327	124300	24846720	2980	2980	2980	2980	0
433	20240327	124200	24846720	2980	2980	2980	2980	0
434	20240327	124100	24846720	2980	2980	2980	2980	0
435	20240327	124000	24846720	2980	2980	2980	2980	0
436	20240327	123900	24846720	2980	2980	2980	2980	0
437	20240327	123800	24846720	2980	2980	2980	2980	0
438	20240327	123700	24846720	2980	2980	2980	2980	0
439	20240327	123600	24846720	2980	2980	2980	2980	0
440	20240327	123500	24846720	2980	2980	2980	2980	0
441	20240327	123400	24846720	2980	2980	2980	2980	0
442	20240327	123300	24846720	2980	2980	2980	2980	0
443	20240327	123200	24846720	2980	2980	2980	2980	0
444	20240327	123100	24846720	2980	2980	2980	2980	0
445	20240327	123000	24846720	2980	2980	2980	2980	0
446	20240327	122900	24846720	2980	2980	2980	2980	49
447	20240327	122800	24700700	2980	2980	2980	2980	0
448	20240327	122700	24700700	2980	2980	2980	2980	0
449	20240327	122600	24700700	2980	2980	2980	2980	0
450	20240327	122500	24700700	2980	2980	2980	2980	10
451	20240327	122400	24670900	2980	2980	2980	2980	0
452	20240327	122300	24670900	2980	2980	2980	2980	0
453	20240327	122200	24670900	2980	2980	2980	2980	1
454	20240327	122100	24667920	2970	2970	2970	2970	0
455	20240327	122000	24667920	2970	2970	2970	2970	0
456	20240327	121900	24667920	2970	2970	2970	2970	0
457	20240327	121800	24667920	2970	2970	2970	2970	0
458	20240327	121700	24667920	2970	2970	2970	2970	0
459	20240327	121600	24667920	2970	2970	2970	2970	0
460	20240327	121500	24667920	2970	2970	2970	2970	0
461	20240327	121400	24667920	2970	2970	2970	2970	0
462	20240327	121300	24667920	2970	2970	2970	2970	0
463	20240327	121200	24667920	2970	2970	2970	2970	0
464	20240327	121100	24667920	2970	2970	2970	2970	1
465	20240327	121000	24664950	2980	2980	2980	2980	0
466	20240327	120900	24664950	2980	2980	2980	2980	0
467	20240327	120800	24664950	2980	2980	2980	2980	0
468	20240327	120700	24664950	2980	2980	2980	2980	0
469	20240327	120600	24664950	2980	2980	2980	2980	0
470	20240327	120500	24664950	2980	2980	2980	2980	0
471	20240327	120400	24664950	2980	2980	2980	2980	0
472	20240327	120300	24664950	2980	2980	2980	2980	0
473	20240327	120200	24664950	2980	2980	2980	2980	0
474	20240327	120100	24664950	2980	2980	2980	2980	2
475	20240327	120000	24658990	2985	2985	2985	2985	0
476	20240327	115900	24658990	2985	2985	2985	2985	0
477	20240327	115800	24658990	2985	2985	2985	2985	0
478	20240327	115700	24658990	2985	2985	2985	2985	1
479	20240327	115600	24656005	2990	2990	2990	2990	0
480	20240327	115500	24656005	2990	2990	2990	2990	0
481	20240327	115400	24656005	2990	2990	2990	2990	0
482	20240327	115300	24656005	2990	2990	2990	2990	0
483	20240327	115200	24656005	2990	2990	2990	2990	0
484	20240327	115100	24656005	2990	2990	2990	2990	0
485	20240327	115000	24656005	2990	2990	2990	2990	0
486	20240327	114900	24656005	2990	2990	2990	2990	0
487	20240327	114800	24656005	2990	2990	2990	2990	0
488	20240327	114700	24656005	2990	2990	2990	2990	0
489	20240327	114600	24656005	2990	2990	2990	2990	0
490	20240327	114500	24656005	2990	2990	2990	2990	0
491	20240327	114400	24656005	2990	2990	2990	2990	0
492	20240327	114300	24656005	2990	2990	2990	2990	0
493	20240327	114200	24656005	2990	2990	2990	2990	0
494	20240327	114100	24656005	2990	2990	2990	2990	0
495	20240327	114000	24656005	2990	2990	2990	2990	0
496	20240327	113900	24656005	2990	2990	2990	2990	0
497	20240327	113800	24656005	2990	2990	2990	2990	2
498	20240327	113700	24650025	2990	2990	2990	2990	0
499	20240327	113600	24650025	2990	2990	2990	2990	0
500	20240327	113500	24650025	2990	2990	2990	2990	0
501	20240327	113400	24650025	2990	2990	2990	2990	1
502	20240327	113300	24647035	2970	2970	2970	2970	0
503	20240327	113200	24647035	2970	2970	2970	2970	10
504	20240327	113100	24617335	2970	2970	2970	2970	0
505	20240327	113000	24617335	2970	2970	2970	2970	0
506	20240327	112900	24617335	2970	2990	2990	2970	670
507	20240327	112800	22626205	2995	2995	2995	2995	0
508	20240327	112700	22626205	2995	2995	2995	2995	0
509	20240327	112600	22626205	2995	2995	2995	2995	0
510	20240327	112500	22626205	2995	2995	2995	2995	0
511	20240327	112400	22626205	2995	2995	2995	2995	0
512	20240327	112300	22626205	2995	2995	2995	2995	0
513	20240327	112200	22626205	2995	2995	2995	2995	0
514	20240327	112100	22626205	2995	2995	2995	2995	20
515	20240327	112000	22566305	2995	2995	2995	2995	0
516	20240327	111900	22566305	2995	2995	2995	2995	0
517	20240327	111800	22566305	2995	2995	2995	2995	0
518	20240327	111700	22566305	2995	2995	2995	2995	0
519	20240327	111600	22566305	2995	2995	2995	2995	0
520	20240327	111500	22566305	2995	2995	2995	2995	0
521	20240327	111400	22566305	2995	2995	2995	2995	0
522	20240327	111300	22566305	2995	2995	2995	2995	0
523	20240327	111200	22566305	2995	2995	2995	2995	55
524	20240327	111100	22401580	2995	2995	2995	2995	0
525	20240327	111000	22401580	2995	2995	2995	2995	0
526	20240327	110900	22401580	2995	2995	2995	2995	0
527	20240327	110800	22401580	2995	2995	2995	2995	0
528	20240327	110700	22401580	2995	2995	2995	2995	0
529	20240327	110600	22401580	2995	2995	2995	2995	0
530	20240327	110500	22401580	2995	2995	2995	2995	0
531	20240327	110400	22401580	2995	2995	2995	2995	0
532	20240327	110300	22401580	2995	2995	2995	2995	0
533	20240327	110200	22401580	2995	2995	2995	2995	0
534	20240327	110100	22401580	2995	2995	2995	2995	0
535	20240327	110000	22401580	2995	2995	2995	2995	0
536	20240327	105900	22401580	2995	2995	2995	2995	0
537	20240327	105800	22401580	2995	2995	2995	2995	0
538	20240327	105700	22401580	2995	2995	2995	2995	0
539	20240327	105600	22401580	2995	2995	2995	2995	0
540	20240327	105500	22401580	2995	2995	2995	2995	0
541	20240327	105400	22401580	2995	2995	2995	2995	0
542	20240327	105300	22401580	2995	2995	2995	2995	0
543	20240327	105200	22401580	2995	2995	2995	2995	0
544	20240327	105100	22401580	2995	2995	2995	2995	0
545	20240327	105000	22401580	2995	2995	2995	2995	0
546	20240327	104900	22401580	2995	2995	2995	2995	0
547	20240327	104800	22401580	2995	2995	2995	2995	0
548	20240327	104700	22401580	2995	2995	2995	2995	0
549	20240327	104600	22401580	2995	2995	2995	2995	5
550	20240327	104500	22386605	2995	2995	2995	2995	0
551	20240327	104400	22386605	2995	2990	2995	2990	2
552	20240327	104300	22380620	2990	2990	2990	2990	0
553	20240327	104200	22380620	2990	2990	2990	2990	0
554	20240327	104100	22380620	2990	2990	2990	2990	0
555	20240327	104000	22380620	2990	2990	2990	2990	0
556	20240327	103900	22380620	2990	2990	2990	2990	2
557	20240327	103800	22374640	2985	2985	2985	2985	0
558	20240327	103700	22374640	2985	2985	2985	2985	0
559	20240327	103600	22374640	2985	2985	2985	2985	0
560	20240327	103500	22374640	2985	2985	2985	2985	0
561	20240327	103400	22374640	2985	2985	2985	2985	45
562	20240327	103300	22240315	2985	2985	2985	2985	0
563	20240327	103200	22240315	2985	2985	2985	2985	0
564	20240327	103100	22240315	2985	2985	2985	2985	0
565	20240327	103000	22240315	2985	2985	2985	2985	0
566	20240327	102900	22240315	2985	2985	2985	2985	17
567	20240327	102800	22189570	2995	2995	2995	2995	400
568	20240327	102700	20991570	2995	2995	2995	2995	0
569	20240327	102600	20991570	2995	2995	2995	2995	0
570	20240327	102500	20991570	2995	2995	2995	2995	1
571	20240327	102400	20988575	2975	2975	2975	2975	0
572	20240327	102300	20988575	2975	2975	2975	2975	308
573	20240327	102200	20072275	2975	2975	2975	2975	0
574	20240327	102100	20072275	2975	2975	2975	2975	0
575	20240327	102000	20072275	2975	2975	2975	2975	0
576	20240327	101900	20072275	2975	2975	2975	2975	0
577	20240327	101800	20072275	2975	2975	2975	2975	0
578	20240327	101700	20072275	2975	2975	2975	2975	0
579	20240327	101600	20072275	2975	2975	2975	2975	3
580	20240327	101500	20063350	2995	2995	2995	2995	0
581	20240327	101400	20063350	2995	2995	2995	2995	1000
582	20240327	101300	17068350	2985	2985	2985	2985	0
583	20240327	101200	17068350	2985	2985	2985	2985	1616
584	20240327	101100	12244590	2985	2985	2985	2985	0
585	20240327	101000	12244590	2985	2985	2985	2985	20
586	20240327	100900	12184890	2985	2985	2985	2985	0
587	20240327	100800	12184890	2985	2985	2985	2985	0
588	20240327	100700	12184890	2985	2985	2985	2985	0
589	20240327	100600	12184890	2985	2985	2985	2985	0
590	20240327	100500	12184890	2985	2985	2985	2985	0
591	20240327	100400	12184890	2985	2985	2985	2985	0
592	20240327	100300	12184890	2985	3000	3000	2985	51
593	20240327	100200	12032640	3000	3000	3000	3000	0
594	20240327	100100	12032640	3000	3000	3000	3000	0
595	20240327	100000	12032640	3000	3000	3000	3000	0
596	20240327	095900	12032640	3000	3000	3000	3000	0
597	20240327	095800	12032640	3000	3000	3000	3000	1000
598	20240327	095700	9032640	3000	3000	3000	3000	0
599	20240327	095600	9032640	3000	3000	3000	3000	0
600	20240327	095500	9032640	3000	3000	3000	3000	0
601	20240327	095400	9032640	3000	3000	3000	3000	0
602	20240327	095300	9032640	3000	3000	3000	3000	1
603	20240327	095200	9029640	3000	3000	3000	3000	0
604	20240327	095100	9029640	3000	3000	3000	3000	0
605	20240327	095000	9029640	3000	3000	3000	3000	0
606	20240327	094900	9029640	3000	3000	3000	3000	2
607	20240327	094800	9023640	3000	3000	3000	3000	0
608	20240327	094700	9023640	3000	3000	3000	3000	0
609	20240327	094600	9023640	3000	3000	3000	3000	0
610	20240327	094500	9023640	3000	3000	3000	3000	0
611	20240327	094400	9023640	3000	3000	3000	3000	0
612	20240327	094300	9023640	3000	3000	3000	3000	0
613	20240327	094200	9023640	3000	3000	3000	3000	0
614	20240327	094100	9023640	3000	3000	3000	3000	0
615	20240327	094000	9023640	3000	3000	3000	3000	0
616	20240327	093900	9023640	3000	3000	3000	3000	0
617	20240327	093800	9023640	3000	3000	3000	3000	0
618	20240327	093700	9023640	3000	3000	3000	3000	400
619	20240327	093600	7823640	2990	2990	2990	2990	0
620	20240327	093500	7823640	2990	2990	2990	2990	0
621	20240327	093400	7823640	2990	2990	2990	2990	0
622	20240327	093300	7823640	2990	2990	2990	2990	0
623	20240327	093200	7823640	2990	2980	2990	2980	200
624	20240327	093100	7225980	2980	2975	2980	2975	100
625	20240327	093000	6928450	3000	3000	3000	3000	0
626	20240327	092900	6928450	3000	3000	3000	3000	0
627	20240327	092800	6928450	3000	3000	3000	3000	0
628	20240327	092700	6928450	3000	3000	3000	3000	0
629	20240327	092600	6928450	3000	3000	3000	3000	9
630	20240327	092500	6901450	3035	3035	3035	3035	0
631	20240327	092400	6901450	3035	3035	3035	3035	10
632	20240327	092300	6871100	2950	3015	3015	2950	1875
633	20240327	092200	1316780	3040	3040	3040	3040	0
634	20240327	092100	1316780	3040	3040	3040	3040	0
635	20240327	092000	1316780	3040	3035	3040	3035	10
636	20240327	091900	1286395	2980	2980	2980	2980	3
637	20240327	091800	1277455	3040	3040	3040	3040	0
638	20240327	091700	1277455	3040	3040	3040	3040	0
639	20240327	091600	1277455	3040	3040	3040	3040	0
640	20240327	091500	1277455	3040	3040	3040	3040	10
641	20240327	091400	1247055	3040	3040	3040	3040	10
642	20240327	091300	1216655	3040	3040	3040	3040	0
643	20240327	091200	1216655	3040	3040	3040	3040	0
644	20240327	091100	1216655	3040	3040	3040	3040	0
645	20240327	091000	1216655	3040	3040	3040	3040	0
646	20240327	090900	1216655	3040	3040	3040	3040	0
647	20240327	090800	1216655	3040	3020	3040	3020	100
648	20240327	090700	913450	2980	2980	2980	2980	0
649	20240327	090600	913450	2980	2980	2980	2980	1
650	20240327	090500	910470	3040	3040	3040	3040	0
651	20240327	090400	910470	3040	3035	3040	3035	100
652	20240327	090300	606520	3040	3040	3040	3040	0
653	20240327	090200	606520	3040	3035	3040	3035	100
654	20240327	090100	302530	3040	3015	3040	3015	31
655	20240327	090000	208650	3010	2960	3010	2960	70