KissMeData/010040/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	184900	68526770	2905	2905	2905	2905	510
3	20240327	184800	68526770	2905	2905	2905	2905	0
4	20240327	184700	68526770	2905	2905	2905	2905	0
5	20240327	184600	68526770	2905	2905	2905	2905	0
6	20240327	184500	68526770	2905	2905	2905	2905	0
7	20240327	184400	68526770	2905	2905	2905	2905	0
8	20240327	184300	68526770	2905	2905	2905	2905	0
9	20240327	184200	68526770	2905	2905	2905	2905	0
10	20240327	184100	68526770	2905	2905	2905	2905	0
11	20240327	184000	68526770	2905	2905	2905	2905	0
12	20240327	183900	68526770	2905	2905	2905	2905	0
13	20240327	183800	68526770	2905	2905	2905	2905	0
14	20240327	183700	68526770	2905	2905	2905	2905	0
15	20240327	183600	68526770	2905	2905	2905	2905	0
16	20240327	183500	68526770	2905	2905	2905	2905	0
17	20240327	183400	68526770	2905	2905	2905	2905	0
18	20240327	183300	68526770	2905	2905	2905	2905	0
19	20240327	183200	68526770	2905	2905	2905	2905	0
20	20240327	183100	68526770	2905	2905	2905	2905	0
21	20240327	183000	68526770	2905	2905	2905	2905	0
22	20240327	182900	68526770	2905	2905	2905	2905	0
23	20240327	182800	68526770	2905	2905	2905	2905	0
24	20240327	182700	68526770	2905	2905	2905	2905	0
25	20240327	182600	68526770	2905	2905	2905	2905	0
26	20240327	182500	68526770	2905	2905	2905	2905	0
27	20240327	182400	68526770	2905	2905	2905	2905	0
28	20240327	182300	68526770	2905	2905	2905	2905	0
29	20240327	182200	68526770	2905	2905	2905	2905	0
30	20240327	182100	68526770	2905	2905	2905	2905	0
31	20240327	182000	68526770	2905	2905	2905	2905	0
32	20240327	181900	68526770	2905	2905	2905	2905	510
33	20240327	181800	68526770	2905	2905	2905	2905	0
34	20240327	181700	68526770	2905	2905	2905	2905	0
35	20240327	181600	68526770	2905	2905	2905	2905	0
36	20240327	181500	68526770	2905	2905	2905	2905	0
37	20240327	181400	68526770	2905	2905	2905	2905	0
38	20240327	181300	68526770	2905	2905	2905	2905	0
39	20240327	181200	68526770	2905	2905	2905	2905	0
40	20240327	181100	68526770	2905	2905	2905	2905	0
41	20240327	181000	68526770	2905	2905	2905	2905	0
42	20240327	180900	68526770	2905	2905	2905	2905	0
43	20240327	180800	68526770	2905	2905	2905	2905	0
44	20240327	180700	68526770	2905	2905	2905	2905	0
45	20240327	180600	68526770	2905	2905	2905	2905	0
46	20240327	180500	68526770	2905	2905	2905	2905	0
47	20240327	180400	68526770	2905	2905	2905	2905	0
48	20240327	180300	68526770	2905	2905	2905	2905	0
49	20240327	180200	68526770	2905	2905	2905	2905	0
50	20240327	180100	68526770	2905	2905	2905	2905	0
51	20240327	180000	68526770	2905	2905	2905	2905	0
52	20240327	175900	68526770	2905	2905	2905	2905	0
53	20240327	175800	68526770	2905	2905	2905	2905	0
54	20240327	175700	68526770	2905	2905	2905	2905	0
55	20240327	175600	68526770	2905	2905	2905	2905	0
56	20240327	175500	68526770	2905	2905	2905	2905	0
57	20240327	175400	68526770	2905	2905	2905	2905	0
58	20240327	175300	68526770	2905	2905	2905	2905	0
59	20240327	175200	68526770	2905	2905	2905	2905	0
60	20240327	175100	68526770	2905	2905	2905	2905	0
61	20240327	175000	68526770	2905	2905	2905	2905	0
62	20240327	174900	68526770	2905	2905	2905	2905	510
63	20240327	174800	68526770	2905	2905	2905	2905	0
64	20240327	174700	68526770	2905	2905	2905	2905	0
65	20240327	174600	68526770	2905	2905	2905	2905	0
66	20240327	174500	68526770	2905	2905	2905	2905	0
67	20240327	174400	68526770	2905	2905	2905	2905	0
68	20240327	174300	68526770	2905	2905	2905	2905	0
69	20240327	174200	68526770	2905	2905	2905	2905	0
70	20240327	174100	68526770	2905	2905	2905	2905	0
71	20240327	174000	68526770	2905	2905	2905	2905	0
72	20240327	173900	68526770	2905	2905	2905	2905	0
73	20240327	173800	68526770	2905	2905	2905	2905	0
74	20240327	173700	68526770	2905	2905	2905	2905	0
75	20240327	173600	68526770	2905	2905	2905	2905	0
76	20240327	173500	68526770	2905	2905	2905	2905	0
77	20240327	173400	68526770	2905	2905	2905	2905	0
78	20240327	173300	68526770	2905	2905	2905	2905	0
79	20240327	173200	68526770	2905	2905	2905	2905	0
80	20240327	173100	68526770	2905	2905	2905	2905	0
81	20240327	173000	68526770	2905	2905	2905	2905	0
82	20240327	172900	68526770	2905	2905	2905	2905	0
83	20240327	172800	68526770	2905	2905	2905	2905	0
84	20240327	172700	68526770	2905	2905	2905	2905	0
85	20240327	172600	68526770	2905	2905	2905	2905	0
86	20240327	172500	68526770	2905	2905	2905	2905	0
87	20240327	172400	68526770	2905	2905	2905	2905	0
88	20240327	172300	68526770	2905	2905	2905	2905	0
89	20240327	172200	68526770	2905	2905	2905	2905	0
90	20240327	172100	68526770	2905	2905	2905	2905	0
91	20240327	172000	68526770	2905	2905	2905	2905	0
92	20240327	171900	68526770	2905	2905	2905	2905	510
93	20240327	171800	68526770	2905	2905	2905	2905	0
94	20240327	171700	68526770	2905	2905	2905	2905	0
95	20240327	171600	68526770	2905	2905	2905	2905	0
96	20240327	171500	68526770	2905	2905	2905	2905	0
97	20240327	171400	68526770	2905	2905	2905	2905	0
98	20240327	171300	68526770	2905	2905	2905	2905	0
99	20240327	171200	68526770	2905	2905	2905	2905	0
100	20240327	171100	68526770	2905	2905	2905	2905	0
101	20240327	171000	68526770	2905	2905	2905	2905	0
102	20240327	170900	68526770	2905	2905	2905	2905	0
103	20240327	170800	68526770	2905	2905	2905	2905	0
104	20240327	170700	68526770	2905	2905	2905	2905	0
105	20240327	170600	68526770	2905	2905	2905	2905	0
106	20240327	170500	68526770	2905	2905	2905	2905	0
107	20240327	170400	68526770	2905	2905	2905	2905	0
108	20240327	170300	68526770	2905	2905	2905	2905	0
109	20240327	170200	68526770	2905	2905	2905	2905	0
110	20240327	170100	68526770	2905	2905	2905	2905	0
111	20240327	170000	68526770	2905	2905	2905	2905	0
112	20240327	165900	68526770	2905	2905	2905	2905	0
113	20240327	165800	68526770	2905	2905	2905	2905	0
114	20240327	165700	68526770	2905	2905	2905	2905	0
115	20240327	165600	68526770	2905	2905	2905	2905	0
116	20240327	165500	68526770	2905	2905	2905	2905	0
117	20240327	165400	68526770	2905	2905	2905	2905	0
118	20240327	165300	68526770	2905	2905	2905	2905	0
119	20240327	165200	68526770	2905	2905	2905	2905	0
120	20240327	165100	68526770	2905	2905	2905	2905	0
121	20240327	165000	68526770	2905	2905	2905	2905	0
122	20240327	164900	68526770	2905	2905	2905	2905	510
123	20240327	164800	68526770	2905	2905	2905	2905	0
124	20240327	164700	68526770	2905	2905	2905	2905	0
125	20240327	164600	68526770	2905	2905	2905	2905	0
126	20240327	164500	68526770	2905	2905	2905	2905	0
127	20240327	164400	68526770	2905	2905	2905	2905	0
128	20240327	164300	68526770	2905	2905	2905	2905	0
129	20240327	164200	68526770	2905	2905	2905	2905	0
130	20240327	164100	68526770	2905	2905	2905	2905	0
131	20240327	164000	68526770	2905	2905	2905	2905	0
132	20240327	163900	68526770	2905	2905	2905	2905	0
133	20240327	163800	68526770	2905	2905	2905	2905	0
134	20240327	163700	68526770	2905	2905	2905	2905	0
135	20240327	163600	68526770	2905	2905	2905	2905	0
136	20240327	163500	68526770	2905	2905	2905	2905	0
137	20240327	163400	68526770	2905	2905	2905	2905	0
138	20240327	163300	68526770	2905	2905	2905	2905	0
139	20240327	163200	68526770	2905	2905	2905	2905	0
140	20240327	163100	68526770	2905	2905	2905	2905	0
141	20240327	163000	68526770	2905	2905	2905	2905	0
142	20240327	162900	68526770	2905	2905	2905	2905	0
143	20240327	162800	68526770	2905	2905	2905	2905	0
144	20240327	162700	68526770	2905	2905	2905	2905	0
145	20240327	162600	68526770	2905	2905	2905	2905	0
146	20240327	162500	68526770	2905	2905	2905	2905	0
147	20240327	162400	68526770	2905	2905	2905	2905	0
148	20240327	162300	68526770	2905	2905	2905	2905	0
149	20240327	162200	68526770	2905	2905	2905	2905	0
150	20240327	162100	68526770	2905	2905	2905	2905	0
151	20240327	162000	68526770	2905	2905	2905	2905	0
152	20240327	161900	68526770	2905	2905	2905	2905	510
153	20240327	161800	68526770	2905	2905	2905	2905	0
154	20240327	161700	68526770	2905	2905	2905	2905	0
155	20240327	161600	68526770	2905	2905	2905	2905	0
156	20240327	161500	68526770	2905	2905	2905	2905	0
157	20240327	161400	68526770	2905	2905	2905	2905	0
158	20240327	161300	68526770	2905	2905	2905	2905	0
159	20240327	161200	68526770	2905	2905	2905	2905	0
160	20240327	161100	68526770	2905	2905	2905	2905	0
161	20240327	161000	68526770	2905	2905	2905	2905	0
162	20240327	160900	68526770	2905	2905	2905	2905	0
163	20240327	160800	68526770	2905	2905	2905	2905	0
164	20240327	160700	68526770	2905	2905	2905	2905	0
165	20240327	160600	68526770	2905	2905	2905	2905	0
166	20240327	160500	68526770	2905	2905	2905	2905	0
167	20240327	160400	68526770	2905	2905	2905	2905	0
168	20240327	160300	68526770	2905	2905	2905	2905	0
169	20240327	160200	68526770	2905	2905	2905	2905	0
170	20240327	160100	68526770	2905	2905	2905	2905	0
171	20240327	160000	68526770	2905	2905	2905	2905	0
172	20240327	155900	68526770	2905	2905	2905	2905	0
173	20240327	155800	68526770	2905	2905	2905	2905	0
174	20240327	155700	68526770	2905	2905	2905	2905	0
175	20240327	155600	68526770	2905	2905	2905	2905	0
176	20240327	155500	68526770	2905	2905	2905	2905	0
177	20240327	155400	68526770	2905	2905	2905	2905	0
178	20240327	155300	68526770	2905	2905	2905	2905	0
179	20240327	155200	68526770	2905	2905	2905	2905	0
180	20240327	155100	68526770	2905	2905	2905	2905	0
181	20240327	155000	68526770	2905	2905	2905	2905	0
182	20240327	154900	68526770	2905	2905	2905	2905	510
183	20240327	154800	68526770	2905	2905	2905	2905	0
184	20240327	154700	68526770	2905	2905	2905	2905	0
185	20240327	154600	68526770	2905	2905	2905	2905	0
186	20240327	154500	68526770	2905	2905	2905	2905	0
187	20240327	154400	68526770	2905	2905	2905	2905	0
188	20240327	154300	68526770	2905	2905	2905	2905	0
189	20240327	154200	68526770	2905	2905	2905	2905	0
190	20240327	154100	68526770	2905	2905	2905	2905	0
191	20240327	154000	68526770	2905	2905	2905	2905	0
192	20240327	153900	68526770	2905	2905	2905	2905	0
193	20240327	153800	68526770	2905	2905	2905	2905	0
194	20240327	153700	68526770	2905	2905	2905	2905	0
195	20240327	153600	68526770	2905	2905	2905	2905	0
196	20240327	153500	68526770	2905	2905	2905	2905	0
197	20240327	153400	68526770	2905	2905	2905	2905	0
198	20240327	153300	68526770	2905	2905	2905	2905	0
199	20240327	153200	68526770	2905	2905	2905	2905	0
200	20240327	153100	68526770	2905	2905	2905	2905	0
201	20240327	153000	68526770	2905	2905	2905	2905	510
202	20240327	152900	67045220	2905	2905	2905	2905	0
203	20240327	152800	67045220	2905	2905	2905	2905	0
204	20240327	152700	67045220	2905	2905	2905	2905	0
205	20240327	152600	67045220	2905	2905	2905	2905	0
206	20240327	152500	67045220	2905	2905	2905	2905	0
207	20240327	152400	67045220	2905	2905	2905	2905	0
208	20240327	152300	67045220	2905	2905	2905	2905	0
209	20240327	152200	67045220	2905	2905	2905	2905	0
210	20240327	152100	67045220	2905	2905	2905	2905	0
211	20240327	152000	67045220	2905	2905	2905	2905	0
212	20240327	151900	67045220	2905	2905	2905	2905	17
213	20240327	151800	66995835	2905	2905	2905	2905	564
214	20240327	151700	65357415	2905	2905	2905	2905	3
215	20240327	151600	65348700	2905	2905	2905	2905	0
216	20240327	151500	65348700	2905	2905	2905	2905	0
217	20240327	151400	65348700	2905	2905	2905	2905	14
218	20240327	151300	65308030	2905	2905	2905	2905	13
219	20240327	151200	65270265	2905	2905	2905	2905	18
220	20240327	151100	65217975	2905	2905	2905	2905	168
221	20240327	151000	64729935	2905	2905	2905	2905	27
222	20240327	150900	64651500	2910	2910	2910	2910	280
223	20240327	150800	63836700	2910	2910	2910	2910	9
224	20240327	150700	63810510	2910	2910	2910	2910	0
225	20240327	150600	63810510	2910	2910	2910	2910	0
226	20240327	150500	63810510	2910	2910	2910	2910	0
227	20240327	150400	63810510	2910	2910	2910	2910	0
228	20240327	150300	63810510	2910	2910	2910	2910	0
229	20240327	150200	63810510	2910	2910	2910	2910	0
230	20240327	150100	63810510	2910	2910	2910	2910	59
231	20240327	150000	63638820	2905	2905	2905	2905	2000
232	20240327	145900	57828820	2910	2910	2910	2910	0
233	20240327	145800	57828820	2910	2910	2910	2910	33
234	20240327	145700	57732790	2910	2910	2910	2910	0
235	20240327	145600	57732790	2910	2910	2910	2910	0
236	20240327	145500	57732790	2910	2910	2910	2910	100
237	20240327	145400	57441790	2910	2910	2910	2910	0
238	20240327	145300	57441790	2910	2910	2910	2910	0
239	20240327	145200	57441790	2910	2910	2910	2910	666
240	20240327	145100	55503730	2910	2910	2910	2910	0
241	20240327	145000	55503730	2910	2910	2910	2910	100
242	20240327	144900	55212730	2910	2910	2910	2910	0
243	20240327	144800	55212730	2910	2910	2910	2910	0
244	20240327	144700	55212730	2910	2910	2910	2910	0
245	20240327	144600	55212730	2910	2910	2910	2910	0
246	20240327	144500	55212730	2910	2910	2910	2910	87
247	20240327	144400	54959560	2910	2910	2910	2910	0
248	20240327	144300	54959560	2910	2910	2910	2910	0
249	20240327	144200	54959560	2910	2910	2910	2910	0
250	20240327	144100	54959560	2910	2910	2910	2910	0
251	20240327	144000	54959560	2910	2910	2910	2910	0
252	20240327	143900	54959560	2910	2910	2910	2910	0
253	20240327	143800	54959560	2910	2910	2910	2910	0
254	20240327	143700	54959560	2910	2910	2910	2910	0
255	20240327	143600	54959560	2910	2910	2910	2910	0
256	20240327	143500	54959560	2910	2910	2910	2910	93
257	20240327	143400	54688930	2910	2910	2910	2910	0
258	20240327	143300	54688930	2910	2910	2910	2910	0
259	20240327	143200	54688930	2910	2910	2910	2910	0
260	20240327	143100	54688930	2910	2910	2910	2910	10
261	20240327	143000	54659830	2910	2910	2910	2910	0
262	20240327	142900	54659830	2910	2910	2910	2910	0
263	20240327	142800	54659830	2910	2910	2910	2910	0
264	20240327	142700	54659830	2910	2910	2910	2910	0
265	20240327	142600	54659830	2910	2910	2910	2910	0
266	20240327	142500	54659830	2910	2910	2910	2910	0
267	20240327	142400	54659830	2910	2910	2910	2910	0
268	20240327	142300	54659830	2910	2910	2910	2910	0
269	20240327	142200	54659830	2910	2910	2910	2910	158
270	20240327	142100	54200050	2920	2920	2920	2920	0
271	20240327	142000	54200050	2920	2920	2920	2920	0
272	20240327	141900	54200050	2920	2920	2920	2920	0
273	20240327	141800	54200050	2920	2920	2920	2920	0
274	20240327	141700	54200050	2920	2920	2920	2920	0
275	20240327	141600	54200050	2920	2920	2920	2920	0
276	20240327	141500	54200050	2920	2920	2920	2920	1
277	20240327	141400	54197130	2910	2910	2910	2910	0
278	20240327	141300	54197130	2910	2910	2910	2910	20
279	20240327	141200	54138930	2910	2910	2910	2910	0
280	20240327	141100	54138930	2910	2910	2910	2910	0
281	20240327	141000	54138930	2910	2910	2910	2910	0
282	20240327	140900	54138930	2910	2910	2910	2910	1620
283	20240327	140800	49424730	2915	2915	2915	2915	0
284	20240327	140700	49424730	2915	2915	2915	2915	1030
285	20240327	140600	46422280	2915	2915	2915	2915	0
286	20240327	140500	46422280	2915	2915	2915	2915	0
287	20240327	140400	46422280	2915	2915	2915	2915	0
288	20240327	140300	46422280	2915	2915	2915	2915	0
289	20240327	140200	46422280	2915	2915	2915	2915	0
290	20240327	140100	46422280	2915	2915	2915	2915	0
291	20240327	140000	46422280	2915	2915	2915	2915	210
292	20240327	135900	45810130	2920	2920	2920	2920	0
293	20240327	135800	45810130	2920	2920	2920	2920	0
294	20240327	135700	45810130	2920	2920	2920	2920	0
295	20240327	135600	45810130	2920	2920	2920	2920	0
296	20240327	135500	45810130	2920	2920	2920	2920	0
297	20240327	135400	45810130	2920	2920	2920	2920	0
298	20240327	135300	45810130	2920	2920	2920	2920	0
299	20240327	135200	45810130	2920	2920	2920	2920	0
300	20240327	135100	45810130	2920	2920	2920	2920	0
301	20240327	135000	45810130	2920	2920	2920	2920	0
302	20240327	134900	45810130	2920	2920	2920	2920	0
303	20240327	134800	45810130	2920	2920	2920	2920	0
304	20240327	134700	45810130	2920	2920	2920	2920	30
305	20240327	134600	45722530	2920	2920	2920	2920	0
306	20240327	134500	45722530	2920	2920	2920	2920	0
307	20240327	134400	45722530	2920	2920	2920	2920	0
308	20240327	134300	45722530	2920	2920	2920	2920	0
309	20240327	134200	45722530	2920	2920	2920	2920	0
310	20240327	134100	45722530	2920	2920	2920	2920	0
311	20240327	134000	45722530	2920	2920	2920	2920	0
312	20240327	133900	45722530	2920	2920	2920	2920	0
313	20240327	133800	45722530	2920	2920	2920	2920	0
314	20240327	133700	45722530	2920	2920	2920	2920	0
315	20240327	133600	45722530	2920	2920	2920	2920	10
316	20240327	133500	45693330	2920	2920	2920	2920	18
317	20240327	133400	45640770	2920	2920	2920	2920	0
318	20240327	133300	45640770	2920	2920	2920	2920	0
319	20240327	133200	45640770	2920	2920	2920	2920	0
320	20240327	133100	45640770	2920	2920	2920	2920	0
321	20240327	133000	45640770	2920	2920	2920	2920	0
322	20240327	132900	45640770	2920	2920	2920	2920	0
323	20240327	132800	45640770	2920	2920	2920	2920	35
324	20240327	132700	45538570	2920	2920	2920	2920	0
325	20240327	132600	45538570	2920	2920	2920	2920	0
326	20240327	132500	45538570	2920	2920	2920	2920	0
327	20240327	132400	45538570	2920	2920	2920	2920	0
328	20240327	132300	45538570	2920	2920	2920	2920	0
329	20240327	132200	45538570	2920	2920	2920	2920	0
330	20240327	132100	45538570	2920	2920	2920	2920	0
331	20240327	132000	45538570	2920	2920	2920	2920	0
332	20240327	131900	45538570	2920	2920	2920	2920	0
333	20240327	131800	45538570	2920	2920	2920	2920	0
334	20240327	131700	45538570	2920	2920	2920	2920	0
335	20240327	131600	45538570	2920	2920	2920	2920	0
336	20240327	131500	45538570	2920	2920	2920	2920	0
337	20240327	131400	45538570	2920	2920	2920	2920	0
338	20240327	131300	45538570	2920	2920	2920	2920	0
339	20240327	131200	45538570	2920	2920	2920	2920	0
340	20240327	131100	45538570	2920	2920	2920	2920	0
341	20240327	131000	45538570	2920	2920	2920	2920	0
342	20240327	130900	45538570	2920	2920	2920	2920	0
343	20240327	130800	45538570	2920	2920	2920	2920	0
344	20240327	130700	45538570	2920	2920	2920	2920	0
345	20240327	130600	45538570	2920	2920	2920	2920	0
346	20240327	130500	45538570	2920	2920	2920	2920	0
347	20240327	130400	45538570	2920	2920	2920	2920	0
348	20240327	130300	45538570	2920	2920	2920	2920	0
349	20240327	130200	45538570	2920	2920	2920	2920	0
350	20240327	130100	45538570	2920	2920	2920	2920	0
351	20240327	130000	45538570	2920	2920	2920	2920	0
352	20240327	125900	45538570	2920	2920	2920	2920	0
353	20240327	125800	45538570	2920	2920	2920	2920	0
354	20240327	125700	45538570	2920	2920	2920	2920	0
355	20240327	125600	45538570	2920	2920	2920	2920	0
356	20240327	125500	45538570	2920	2920	2920	2920	0
357	20240327	125400	45538570	2920	2920	2920	2920	0
358	20240327	125300	45538570	2920	2920	2920	2920	0
359	20240327	125200	45538570	2920	2920	2920	2920	0
360	20240327	125100	45538570	2920	2920	2920	2920	0
361	20240327	125000	45538570	2920	2920	2920	2920	0
362	20240327	124900	45538570	2920	2920	2920	2920	0
363	20240327	124800	45538570	2920	2920	2920	2920	0
364	20240327	124700	45538570	2920	2920	2920	2920	0
365	20240327	124600	45538570	2920	2920	2920	2920	0
366	20240327	124500	45538570	2920	2920	2920	2920	1
367	20240327	124400	45535650	2915	2915	2915	2915	0
368	20240327	124300	45535650	2915	2915	2915	2915	127
369	20240327	124200	45165445	2915	2915	2915	2915	0
370	20240327	124100	45165445	2915	2915	2915	2915	0
371	20240327	124000	45165445	2915	2915	2915	2915	0
372	20240327	123900	45165445	2915	2915	2915	2915	0
373	20240327	123800	45165445	2915	2915	2915	2915	0
374	20240327	123700	45165445	2915	2915	2915	2915	0
375	20240327	123600	45165445	2915	2915	2915	2915	0
376	20240327	123500	45165445	2915	2915	2915	2915	0
377	20240327	123400	45165445	2915	2915	2915	2915	6
378	20240327	123300	45147955	2915	2915	2915	2915	0
379	20240327	123200	45147955	2915	2910	2915	2910	280
380	20240327	123100	44331765	2915	2915	2915	2915	0
381	20240327	123000	44331765	2915	2915	2915	2915	0
382	20240327	122900	44331765	2915	2915	2915	2915	0
383	20240327	122800	44331765	2915	2915	2915	2915	0
384	20240327	122700	44331765	2915	2915	2915	2915	0
385	20240327	122600	44331765	2915	2915	2915	2915	0
386	20240327	122500	44331765	2915	2915	2915	2915	22
387	20240327	122400	44267635	2910	2910	2910	2910	0
388	20240327	122300	44267635	2910	2910	2910	2910	0
389	20240327	122200	44267635	2910	2910	2910	2910	0
390	20240327	122100	44267635	2910	2910	2910	2910	0
391	20240327	122000	44267635	2910	2910	2910	2910	0
392	20240327	121900	44267635	2910	2910	2910	2910	0
393	20240327	121800	44267635	2910	2910	2910	2910	0
394	20240327	121700	44267635	2910	2910	2910	2910	0
395	20240327	121600	44267635	2910	2910	2910	2910	0
396	20240327	121500	44267635	2910	2910	2910	2910	86
397	20240327	121400	44017375	2915	2915	2915	2915	0
398	20240327	121300	44017375	2915	2915	2915	2915	0
399	20240327	121200	44017375	2915	2915	2915	2915	0
400	20240327	121100	44017375	2915	2915	2915	2915	86
401	20240327	121000	43766685	2915	2915	2915	2915	0
402	20240327	120900	43766685	2915	2915	2915	2915	688
403	20240327	120800	41761165	2910	2910	2910	2910	0
404	20240327	120700	41761165	2910	2910	2910	2910	0
405	20240327	120600	41761165	2910	2910	2910	2910	0
406	20240327	120500	41761165	2910	2910	2910	2910	0
407	20240327	120400	41761165	2910	2910	2910	2910	0
408	20240327	120300	41761165	2910	2910	2910	2910	0
409	20240327	120200	41761165	2910	2910	2910	2910	0
410	20240327	120100	41761165	2910	2910	2910	2910	0
411	20240327	120000	41761165	2910	2910	2910	2910	0
412	20240327	115900	41761165	2910	2910	2910	2910	0
413	20240327	115800	41761165	2910	2910	2910	2910	334
414	20240327	115700	40789225	2910	2910	2910	2910	0
415	20240327	115600	40789225	2910	2910	2910	2910	88
416	20240327	115500	40533145	2905	2905	2905	2905	50
417	20240327	115400	40387895	2905	2905	2905	2905	0
418	20240327	115300	40387895	2905	2905	2905	2905	0
419	20240327	115200	40387895	2905	2905	2905	2905	0
420	20240327	115100	40387895	2905	2905	2905	2905	0
421	20240327	115000	40387895	2905	2905	2905	2905	30
422	20240327	114900	40300745	2905	2905	2905	2905	0
423	20240327	114800	40300745	2905	2905	2905	2905	0
424	20240327	114700	40300745	2905	2905	2905	2905	0
425	20240327	114600	40300745	2905	2905	2905	2905	0
426	20240327	114500	40300745	2905	2905	2905	2905	0
427	20240327	114400	40300745	2905	2905	2905	2905	0
428	20240327	114300	40300745	2905	2905	2905	2905	0
429	20240327	114200	40300745	2905	2905	2905	2905	0
430	20240327	114100	40300745	2905	2905	2905	2905	0
431	20240327	114000	40300745	2905	2905	2905	2905	0
432	20240327	113900	40300745	2905	2905	2905	2905	0
433	20240327	113800	40300745	2905	2905	2905	2905	70
434	20240327	113700	40097395	2905	2905	2905	2905	0
435	20240327	113600	40097395	2905	2905	2905	2905	0
436	20240327	113500	40097395	2905	2905	2905	2905	0
437	20240327	113400	40097395	2905	2905	2905	2905	0
438	20240327	113300	40097395	2905	2905	2905	2905	0
439	20240327	113200	40097395	2905	2905	2905	2905	0
440	20240327	113100	40097395	2905	2905	2905	2905	0
441	20240327	113000	40097395	2905	2905	2905	2905	0
442	20240327	112900	40097395	2905	2905	2905	2905	109
443	20240327	112800	39780750	2910	2910	2910	2910	0
444	20240327	112700	39780750	2910	2910	2910	2910	0
445	20240327	112600	39780750	2910	2910	2910	2910	0
446	20240327	112500	39780750	2910	2910	2910	2910	0
447	20240327	112400	39780750	2910	2910	2910	2910	0
448	20240327	112300	39780750	2910	2905	2910	2905	881
449	20240327	112200	37217290	2905	2905	2905	2905	0
450	20240327	112100	37217290	2905	2905	2905	2905	0
451	20240327	112000	37217290	2905	2905	2905	2905	0
452	20240327	111900	37217290	2905	2905	2905	2905	0
453	20240327	111800	37217290	2905	2905	2905	2905	0
454	20240327	111700	37217290	2905	2905	2905	2905	0
455	20240327	111600	37217290	2905	2905	2905	2905	0
456	20240327	111500	37217290	2905	2905	2905	2905	0
457	20240327	111400	37217290	2905	2905	2905	2905	0
458	20240327	111300	37217290	2905	2905	2905	2905	0
459	20240327	111200	37217290	2905	2905	2905	2905	0
460	20240327	111100	37217290	2905	2905	2905	2905	0
461	20240327	111000	37217290	2905	2905	2905	2905	0
462	20240327	110900	37217290	2905	2905	2905	2905	2058
463	20240327	110800	31238800	2905	2905	2905	2905	0
464	20240327	110700	31238800	2905	2905	2905	2905	0
465	20240327	110600	31238800	2905	2905	2905	2905	93
466	20240327	110500	30968635	2905	2905	2905	2905	0
467	20240327	110400	30968635	2905	2905	2905	2905	0
468	20240327	110300	30968635	2905	2905	2905	2905	0
469	20240327	110200	30968635	2905	2905	2905	2905	0
470	20240327	110100	30968635	2905	2905	2905	2905	0
471	20240327	110000	30968635	2905	2905	2905	2905	0
472	20240327	105900	30968635	2905	2905	2905	2905	0
473	20240327	105800	30968635	2905	2905	2905	2905	0
474	20240327	105700	30968635	2905	2905	2905	2905	0
475	20240327	105600	30968635	2905	2905	2905	2905	60
476	20240327	105500	30794335	2905	2905	2905	2905	0
477	20240327	105400	30794335	2905	2905	2905	2905	0
478	20240327	105300	30794335	2905	2905	2905	2905	0
479	20240327	105200	30794335	2905	2905	2905	2905	0
480	20240327	105100	30794335	2905	2905	2905	2905	0
481	20240327	105000	30794335	2905	2905	2905	2905	0
482	20240327	104900	30794335	2905	2905	2905	2905	0
483	20240327	104800	30794335	2905	2905	2905	2905	200
484	20240327	104700	30213335	2905	2905	2905	2905	0
485	20240327	104600	30213335	2905	2905	2905	2905	0
486	20240327	104500	30213335	2905	2905	2905	2905	0
487	20240327	104400	30213335	2905	2905	2905	2905	0
488	20240327	104300	30213335	2905	2905	2905	2905	0
489	20240327	104200	30213335	2905	2905	2905	2905	0
490	20240327	104100	30213335	2905	2905	2905	2905	0
491	20240327	104000	30213335	2905	2905	2905	2905	0
492	20240327	103900	30213335	2905	2905	2905	2905	0
493	20240327	103800	30213335	2905	2905	2905	2905	2419
494	20240327	103700	23186140	2905	2905	2905	2905	14
495	20240327	103600	23145470	2910	2910	2910	2910	16
496	20240327	103500	23098910	2915	2915	2915	2915	0
497	20240327	103400	23098910	2915	2915	2915	2915	0
498	20240327	103300	23098910	2915	2915	2915	2915	0
499	20240327	103200	23098910	2915	2915	2915	2915	0
500	20240327	103100	23098910	2915	2915	2915	2915	0
501	20240327	103000	23098910	2915	2915	2915	2915	0
502	20240327	102900	23098910	2915	2915	2915	2915	0
503	20240327	102800	23098910	2915	2915	2915	2915	0
504	20240327	102700	23098910	2915	2915	2915	2915	0
505	20240327	102600	23098910	2915	2915	2915	2915	0
506	20240327	102500	23098910	2915	2915	2915	2915	0
507	20240327	102400	23098910	2915	2915	2915	2915	0
508	20240327	102300	23098910	2915	2915	2915	2915	0
509	20240327	102200	23098910	2915	2915	2915	2915	0
510	20240327	102100	23098910	2915	2915	2915	2915	5
511	20240327	102000	23084335	2920	2920	2920	2920	0
512	20240327	101900	23084335	2920	2920	2920	2920	0
513	20240327	101800	23084335	2920	2920	2920	2920	0
514	20240327	101700	23084335	2920	2920	2920	2920	10
515	20240327	101600	23055135	2920	2920	2920	2920	0
516	20240327	101500	23055135	2920	2920	2920	2920	0
517	20240327	101400	23055135	2920	2920	2920	2920	0
518	20240327	101300	23055135	2920	2920	2920	2920	0
519	20240327	101200	23055135	2920	2920	2920	2920	0
520	20240327	101100	23055135	2920	2920	2920	2920	0
521	20240327	101000	23055135	2920	2920	2920	2920	20
522	20240327	100900	22996735	2920	2920	2920	2920	0
523	20240327	100800	22996735	2920	2920	2920	2920	0
524	20240327	100700	22996735	2920	2920	2920	2920	2
525	20240327	100600	22990895	2920	2920	2920	2920	14
526	20240327	100500	22950015	2925	2925	2925	2925	0
527	20240327	100400	22950015	2925	2925	2925	2925	1
528	20240327	100300	22947090	2930	2930	2930	2930	0
529	20240327	100200	22947090	2930	2930	2930	2930	0
530	20240327	100100	22947090	2930	2930	2930	2930	1
531	20240327	100000	22944160	2930	2930	2930	2930	0
532	20240327	095900	22944160	2930	2930	2930	2930	0
533	20240327	095800	22944160	2930	2930	2930	2930	344
534	20240327	095700	21936240	2930	2925	2930	2925	30
535	20240327	095600	21848440	2905	2905	2905	2905	0
536	20240327	095500	21848440	2905	2910	2910	2905	100
537	20240327	095400	21557935	2920	2920	2920	2920	112
538	20240327	095300	21230895	2920	2920	2920	2920	100
539	20240327	095200	20938895	2925	2920	2925	2920	168
540	20240327	095100	20447520	2920	2920	2920	2920	1
541	20240327	095000	20444600	2925	2925	2925	2925	0
542	20240327	094900	20444600	2925	2925	2925	2925	0
543	20240327	094800	20444600	2925	2925	2925	2925	0
544	20240327	094700	20444600	2925	2925	2925	2925	0
545	20240327	094600	20444600	2925	2925	2925	2925	0
546	20240327	094500	20444600	2925	2925	2925	2925	0
547	20240327	094400	20444600	2925	2925	2925	2925	0
548	20240327	094300	20444600	2925	2925	2925	2925	0
549	20240327	094200	20444600	2925	2925	2925	2925	0
550	20240327	094100	20444600	2925	2925	2925	2925	0
551	20240327	094000	20444600	2925	2925	2925	2925	0
552	20240327	093900	20444600	2925	2925	2925	2925	1
553	20240327	093800	20441675	2920	2920	2920	2920	1000
554	20240327	093700	17521675	2920	2920	2920	2920	1
555	20240327	093600	17518755	2920	2920	2920	2920	20
556	20240327	093500	17460355	2920	2920	2920	2920	0
557	20240327	093400	17460355	2920	2920	2920	2920	0
558	20240327	093300	17460355	2920	2920	2920	2920	0
559	20240327	093200	17460355	2920	2920	2920	2920	0
560	20240327	093100	17460355	2920	2920	2920	2920	0
561	20240327	093000	17460355	2920	2920	2920	2920	0
562	20240327	092900	17460355	2920	2920	2920	2920	0
563	20240327	092800	17460355	2920	2920	2920	2920	0
564	20240327	092700	17460355	2920	2920	2920	2920	0
565	20240327	092600	17460355	2920	2920	2920	2920	0
566	20240327	092500	17460355	2920	2920	2920	2920	31
567	20240327	092400	17369835	2920	2920	2920	2920	0
568	20240327	092300	17369835	2920	2920	2920	2920	0
569	20240327	092200	17369835	2920	2920	2920	2920	0
570	20240327	092100	17369835	2920	2920	2920	2920	0
571	20240327	092000	17369835	2920	2920	2920	2920	0
572	20240327	091900	17369835	2920	2920	2920	2920	0
573	20240327	091800	17369835	2920	2920	2920	2920	0
574	20240327	091700	17369835	2920	2920	2920	2920	0
575	20240327	091600	17369835	2920	2910	2920	2910	5
576	20240327	091500	17355250	2915	2915	2915	2915	0
577	20240327	091400	17355250	2915	2915	2915	2915	0
578	20240327	091300	17355250	2915	2915	2915	2915	0
579	20240327	091200	17355250	2915	2905	2915	2905	122
580	20240327	091100	17000830	2910	2910	2910	2910	16
581	20240327	091000	16954270	2910	2910	2910	2910	0
582	20240327	090900	16954270	2910	2910	2910	2910	0
583	20240327	090800	16954270	2910	2910	2910	2910	789
584	20240327	090700	14658280	2910	2910	2910	2910	1690
585	20240327	090600	9740380	2910	2910	2910	2910	0
586	20240327	090500	9740380	2910	2910	2910	2910	0
587	20240327	090400	9740380	2910	2910	2910	2910	1033
588	20240327	090300	6734350	2910	2915	2915	2910	3
589	20240327	090200	6725610	2920	2920	2920	2920	0
590	20240327	090100	6725610	2920	2920	2920	2920	0
591	20240327	090000	6725610	2920	2895	2920	2895	2322