KissMeData/304840/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	202900	238768500	3000	3000	3000	3000	2703
3	20240327	202800	238768500	3000	3000	3000	3000	0
4	20240327	202700	238768500	3000	3000	3000	3000	0
5	20240327	202600	238768500	3000	3000	3000	3000	0
6	20240327	202500	238768500	3000	3000	3000	3000	0
7	20240327	202400	238768500	3000	3000	3000	3000	0
8	20240327	202300	238768500	3000	3000	3000	3000	0
9	20240327	202200	238768500	3000	3000	3000	3000	0
10	20240327	202100	238768500	3000	3000	3000	3000	0
11	20240327	202000	238768500	3000	3000	3000	3000	0
12	20240327	201900	238768500	3000	3000	3000	3000	0
13	20240327	201800	238768500	3000	3000	3000	3000	0
14	20240327	201700	238768500	3000	3000	3000	3000	0
15	20240327	201600	238768500	3000	3000	3000	3000	0
16	20240327	201500	238768500	3000	3000	3000	3000	0
17	20240327	201400	238768500	3000	3000	3000	3000	0
18	20240327	201300	238768500	3000	3000	3000	3000	0
19	20240327	201200	238768500	3000	3000	3000	3000	0
20	20240327	201100	238768500	3000	3000	3000	3000	0
21	20240327	201000	238768500	3000	3000	3000	3000	0
22	20240327	200900	238768500	3000	3000	3000	3000	0
23	20240327	200800	238768500	3000	3000	3000	3000	0
24	20240327	200700	238768500	3000	3000	3000	3000	0
25	20240327	200600	238768500	3000	3000	3000	3000	0
26	20240327	200500	238768500	3000	3000	3000	3000	0
27	20240327	200400	238768500	3000	3000	3000	3000	0
28	20240327	200300	238768500	3000	3000	3000	3000	0
29	20240327	200200	238768500	3000	3000	3000	3000	0
30	20240327	200100	238768500	3000	3000	3000	3000	0
31	20240327	200000	238768500	3000	3000	3000	3000	0
32	20240327	195900	238768500	3000	3000	3000	3000	2703
33	20240327	195800	238768500	3000	3000	3000	3000	0
34	20240327	195700	238768500	3000	3000	3000	3000	0
35	20240327	195600	238768500	3000	3000	3000	3000	0
36	20240327	195500	238768500	3000	3000	3000	3000	0
37	20240327	195400	238768500	3000	3000	3000	3000	0
38	20240327	195300	238768500	3000	3000	3000	3000	0
39	20240327	195200	238768500	3000	3000	3000	3000	0
40	20240327	195100	238768500	3000	3000	3000	3000	0
41	20240327	195000	238768500	3000	3000	3000	3000	0
42	20240327	194900	238768500	3000	3000	3000	3000	0
43	20240327	194800	238768500	3000	3000	3000	3000	0
44	20240327	194700	238768500	3000	3000	3000	3000	0
45	20240327	194600	238768500	3000	3000	3000	3000	0
46	20240327	194500	238768500	3000	3000	3000	3000	0
47	20240327	194400	238768500	3000	3000	3000	3000	0
48	20240327	194300	238768500	3000	3000	3000	3000	0
49	20240327	194200	238768500	3000	3000	3000	3000	0
50	20240327	194100	238768500	3000	3000	3000	3000	0
51	20240327	194000	238768500	3000	3000	3000	3000	0
52	20240327	193900	238768500	3000	3000	3000	3000	0
53	20240327	193800	238768500	3000	3000	3000	3000	0
54	20240327	193700	238768500	3000	3000	3000	3000	0
55	20240327	193600	238768500	3000	3000	3000	3000	0
56	20240327	193500	238768500	3000	3000	3000	3000	0
57	20240327	193400	238768500	3000	3000	3000	3000	0
58	20240327	193300	238768500	3000	3000	3000	3000	0
59	20240327	193200	238768500	3000	3000	3000	3000	0
60	20240327	193100	238768500	3000	3000	3000	3000	0
61	20240327	193000	238768500	3000	3000	3000	3000	0
62	20240327	192900	238768500	3000	3000	3000	3000	2703
63	20240327	192800	238768500	3000	3000	3000	3000	0
64	20240327	192700	238768500	3000	3000	3000	3000	0
65	20240327	192600	238768500	3000	3000	3000	3000	0
66	20240327	192500	238768500	3000	3000	3000	3000	0
67	20240327	192400	238768500	3000	3000	3000	3000	0
68	20240327	192300	238768500	3000	3000	3000	3000	0
69	20240327	192200	238768500	3000	3000	3000	3000	0
70	20240327	192100	238768500	3000	3000	3000	3000	0
71	20240327	192000	238768500	3000	3000	3000	3000	0
72	20240327	191900	238768500	3000	3000	3000	3000	0
73	20240327	191800	238768500	3000	3000	3000	3000	0
74	20240327	191700	238768500	3000	3000	3000	3000	0
75	20240327	191600	238768500	3000	3000	3000	3000	0
76	20240327	191500	238768500	3000	3000	3000	3000	0
77	20240327	191400	238768500	3000	3000	3000	3000	0
78	20240327	191300	238768500	3000	3000	3000	3000	0
79	20240327	191200	238768500	3000	3000	3000	3000	0
80	20240327	191100	238768500	3000	3000	3000	3000	0
81	20240327	191000	238768500	3000	3000	3000	3000	0
82	20240327	190900	238768500	3000	3000	3000	3000	0
83	20240327	190800	238768500	3000	3000	3000	3000	0
84	20240327	190700	238768500	3000	3000	3000	3000	0
85	20240327	190600	238768500	3000	3000	3000	3000	0
86	20240327	190500	238768500	3000	3000	3000	3000	0
87	20240327	190400	238768500	3000	3000	3000	3000	0
88	20240327	190300	238768500	3000	3000	3000	3000	0
89	20240327	190200	238768500	3000	3000	3000	3000	0
90	20240327	190100	238768500	3000	3000	3000	3000	0
91	20240327	190000	238768500	3000	3000	3000	3000	0
92	20240327	185900	238768500	3000	3000	3000	3000	2703
93	20240327	185800	238768500	3000	3000	3000	3000	0
94	20240327	185700	238768500	3000	3000	3000	3000	0
95	20240327	185600	238768500	3000	3000	3000	3000	0
96	20240327	185500	238768500	3000	3000	3000	3000	0
97	20240327	185400	238768500	3000	3000	3000	3000	0
98	20240327	185300	238768500	3000	3000	3000	3000	0
99	20240327	185200	238768500	3000	3000	3000	3000	0
100	20240327	185100	238768500	3000	3000	3000	3000	0
101	20240327	185000	238768500	3000	3000	3000	3000	0
102	20240327	184900	238768500	3000	3000	3000	3000	0
103	20240327	184800	238768500	3000	3000	3000	3000	0
104	20240327	184700	238768500	3000	3000	3000	3000	0
105	20240327	184600	238768500	3000	3000	3000	3000	0
106	20240327	184500	238768500	3000	3000	3000	3000	0
107	20240327	184400	238768500	3000	3000	3000	3000	0
108	20240327	184300	238768500	3000	3000	3000	3000	0
109	20240327	184200	238768500	3000	3000	3000	3000	0
110	20240327	184100	238768500	3000	3000	3000	3000	0
111	20240327	184000	238768500	3000	3000	3000	3000	0
112	20240327	183900	238768500	3000	3000	3000	3000	0
113	20240327	183800	238768500	3000	3000	3000	3000	0
114	20240327	183700	238768500	3000	3000	3000	3000	0
115	20240327	183600	238768500	3000	3000	3000	3000	0
116	20240327	183500	238768500	3000	3000	3000	3000	0
117	20240327	183400	238768500	3000	3000	3000	3000	0
118	20240327	183300	238768500	3000	3000	3000	3000	0
119	20240327	183200	238768500	3000	3000	3000	3000	0
120	20240327	183100	238768500	3000	3000	3000	3000	0
121	20240327	183000	238768500	3000	3000	3000	3000	0
122	20240327	182900	238768500	3000	3000	3000	3000	2703
123	20240327	182800	238768500	3000	3000	3000	3000	0
124	20240327	182700	238768500	3000	3000	3000	3000	0
125	20240327	182600	238768500	3000	3000	3000	3000	0
126	20240327	182500	238768500	3000	3000	3000	3000	0
127	20240327	182400	238768500	3000	3000	3000	3000	0
128	20240327	182300	238768500	3000	3000	3000	3000	0
129	20240327	182200	238768500	3000	3000	3000	3000	0
130	20240327	182100	238768500	3000	3000	3000	3000	0
131	20240327	182000	238768500	3000	3000	3000	3000	0
132	20240327	181900	238768500	3000	3000	3000	3000	0
133	20240327	181800	238768500	3000	3000	3000	3000	0
134	20240327	181700	238768500	3000	3000	3000	3000	0
135	20240327	181600	238768500	3000	3000	3000	3000	0
136	20240327	181500	238768500	3000	3000	3000	3000	0
137	20240327	181400	238768500	3000	3000	3000	3000	0
138	20240327	181300	238768500	3000	3000	3000	3000	0
139	20240327	181200	238768500	3000	3000	3000	3000	0
140	20240327	181100	238768500	3000	3000	3000	3000	0
141	20240327	181000	238768500	3000	3000	3000	3000	0
142	20240327	180900	238768500	3000	3000	3000	3000	0
143	20240327	180800	238768500	3000	3000	3000	3000	0
144	20240327	180700	238768500	3000	3000	3000	3000	0
145	20240327	180600	238768500	3000	3000	3000	3000	0
146	20240327	180500	238768500	3000	3000	3000	3000	0
147	20240327	180400	238768500	3000	3000	3000	3000	0
148	20240327	180300	238768500	3000	3000	3000	3000	0
149	20240327	180200	238768500	3000	3000	3000	3000	0
150	20240327	180100	238768500	3000	3000	3000	3000	0
151	20240327	180000	238768500	3000	3000	3000	3000	0
152	20240327	175900	238768500	3000	3000	3000	3000	2703
153	20240327	175800	238768500	3000	3000	3000	3000	0
154	20240327	175700	238768500	3000	3000	3000	3000	0
155	20240327	175600	238768500	3000	3000	3000	3000	0
156	20240327	175500	238768500	3000	3000	3000	3000	0
157	20240327	175400	238768500	3000	3000	3000	3000	0
158	20240327	175300	238768500	3000	3000	3000	3000	0
159	20240327	175200	238768500	3000	3000	3000	3000	0
160	20240327	175100	238768500	3000	3000	3000	3000	0
161	20240327	175000	238768500	3000	3000	3000	3000	0
162	20240327	174900	238768500	3000	3000	3000	3000	0
163	20240327	174800	238768500	3000	3000	3000	3000	0
164	20240327	174700	238768500	3000	3000	3000	3000	0
165	20240327	174600	238768500	3000	3000	3000	3000	0
166	20240327	174500	238768500	3000	3000	3000	3000	0
167	20240327	174400	238768500	3000	3000	3000	3000	0
168	20240327	174300	238768500	3000	3000	3000	3000	0
169	20240327	174200	238768500	3000	3000	3000	3000	0
170	20240327	174100	238768500	3000	3000	3000	3000	0
171	20240327	174000	238768500	3000	3000	3000	3000	0
172	20240327	173900	238768500	3000	3000	3000	3000	0
173	20240327	173800	238768500	3000	3000	3000	3000	0
174	20240327	173700	238768500	3000	3000	3000	3000	0
175	20240327	173600	238768500	3000	3000	3000	3000	0
176	20240327	173500	238768500	3000	3000	3000	3000	0
177	20240327	173400	238768500	3000	3000	3000	3000	0
178	20240327	173300	238768500	3000	3000	3000	3000	0
179	20240327	173200	238768500	3000	3000	3000	3000	0
180	20240327	173100	238768500	3000	3000	3000	3000	0
181	20240327	173000	238768500	3000	3000	3000	3000	0
182	20240327	172900	238768500	3000	3000	3000	3000	2703
183	20240327	172800	238768500	3000	3000	3000	3000	0
184	20240327	172700	238768500	3000	3000	3000	3000	0
185	20240327	172600	238768500	3000	3000	3000	3000	0
186	20240327	172500	238768500	3000	3000	3000	3000	0
187	20240327	172400	238768500	3000	3000	3000	3000	0
188	20240327	172300	238768500	3000	3000	3000	3000	0
189	20240327	172200	238768500	3000	3000	3000	3000	0
190	20240327	172100	238768500	3000	3000	3000	3000	0
191	20240327	172000	238768500	3000	3000	3000	3000	0
192	20240327	171900	238768500	3000	3000	3000	3000	0
193	20240327	171800	238768500	3000	3000	3000	3000	0
194	20240327	171700	238768500	3000	3000	3000	3000	0
195	20240327	171600	238768500	3000	3000	3000	3000	0
196	20240327	171500	238768500	3000	3000	3000	3000	0
197	20240327	171400	238768500	3000	3000	3000	3000	0
198	20240327	171300	238768500	3000	3000	3000	3000	0
199	20240327	171200	238768500	3000	3000	3000	3000	0
200	20240327	171100	238768500	3000	3000	3000	3000	0
201	20240327	171000	238768500	3000	3000	3000	3000	0
202	20240327	170900	238768500	3000	3000	3000	3000	0
203	20240327	170800	238768500	3000	3000	3000	3000	0
204	20240327	170700	238768500	3000	3000	3000	3000	0
205	20240327	170600	238768500	3000	3000	3000	3000	0
206	20240327	170500	238768500	3000	3000	3000	3000	0
207	20240327	170400	238768500	3000	3000	3000	3000	0
208	20240327	170300	238768500	3000	3000	3000	3000	0
209	20240327	170200	238768500	3000	3000	3000	3000	0
210	20240327	170100	238768500	3000	3000	3000	3000	0
211	20240327	170000	238768500	3000	3000	3000	3000	0
212	20240327	165900	238768500	3000	3000	3000	3000	2703
213	20240327	165800	238768500	3000	3000	3000	3000	0
214	20240327	165700	238768500	3000	3000	3000	3000	0
215	20240327	165600	238768500	3000	3000	3000	3000	0
216	20240327	165500	238768500	3000	3000	3000	3000	0
217	20240327	165400	238768500	3000	3000	3000	3000	0
218	20240327	165300	238768500	3000	3000	3000	3000	0
219	20240327	165200	238768500	3000	3000	3000	3000	0
220	20240327	165100	238768500	3000	3000	3000	3000	0
221	20240327	165000	238768500	3000	3000	3000	3000	0
222	20240327	164900	238768500	3000	3000	3000	3000	0
223	20240327	164800	238768500	3000	3000	3000	3000	0
224	20240327	164700	238768500	3000	3000	3000	3000	0
225	20240327	164600	238768500	3000	3000	3000	3000	0
226	20240327	164500	238768500	3000	3000	3000	3000	0
227	20240327	164400	238768500	3000	3000	3000	3000	0
228	20240327	164300	238768500	3000	3000	3000	3000	0
229	20240327	164200	238768500	3000	3000	3000	3000	0
230	20240327	164100	238768500	3000	3000	3000	3000	0
231	20240327	164000	238768500	3000	3000	3000	3000	0
232	20240327	163900	238768500	3000	3000	3000	3000	0
233	20240327	163800	238768500	3000	3000	3000	3000	0
234	20240327	163700	238768500	3000	3000	3000	3000	0
235	20240327	163600	238768500	3000	3000	3000	3000	0
236	20240327	163500	238768500	3000	3000	3000	3000	0
237	20240327	163400	238768500	3000	3000	3000	3000	0
238	20240327	163300	238768500	3000	3000	3000	3000	0
239	20240327	163200	238768500	3000	3000	3000	3000	0
240	20240327	163100	238768500	3000	3000	3000	3000	0
241	20240327	163000	238768500	3000	3000	3000	3000	0
242	20240327	162900	238768500	3000	3000	3000	3000	2703
243	20240327	162800	238768500	3000	3000	3000	3000	0
244	20240327	162700	238768500	3000	3000	3000	3000	0
245	20240327	162600	238768500	3000	3000	3000	3000	0
246	20240327	162500	238768500	3000	3000	3000	3000	0
247	20240327	162400	238768500	3000	3000	3000	3000	0
248	20240327	162300	238768500	3000	3000	3000	3000	0
249	20240327	162200	238768500	3000	3000	3000	3000	0
250	20240327	162100	238768500	3000	3000	3000	3000	0
251	20240327	162000	238768500	3000	3000	3000	3000	0
252	20240327	161900	238768500	3000	3000	3000	3000	0
253	20240327	161800	238768500	3000	3000	3000	3000	0
254	20240327	161700	238768500	3000	3000	3000	3000	0
255	20240327	161600	238768500	3000	3000	3000	3000	0
256	20240327	161500	238768500	3000	3000	3000	3000	0
257	20240327	161400	238768500	3000	3000	3000	3000	0
258	20240327	161300	238768500	3000	3000	3000	3000	0
259	20240327	161200	238768500	3000	3000	3000	3000	0
260	20240327	161100	238768500	3000	3000	3000	3000	0
261	20240327	161000	238768500	3000	3000	3000	3000	0
262	20240327	160900	238768500	3000	3000	3000	3000	0
263	20240327	160800	238768500	3000	3000	3000	3000	0
264	20240327	160700	238768500	3000	3000	3000	3000	0
265	20240327	160600	238768500	3000	3000	3000	3000	0
266	20240327	160500	238768500	3000	3000	3000	3000	0
267	20240327	160400	238768500	3000	3000	3000	3000	0
268	20240327	160300	238768500	3000	3000	3000	3000	0
269	20240327	160200	238768500	3000	3000	3000	3000	0
270	20240327	160100	238768500	3000	3000	3000	3000	0
271	20240327	160000	238768500	3000	3000	3000	3000	0
272	20240327	155900	238768500	3000	3000	3000	3000	2703
273	20240327	155800	238768500	3000	3000	3000	3000	0
274	20240327	155700	238768500	3000	3000	3000	3000	0
275	20240327	155600	238768500	3000	3000	3000	3000	0
276	20240327	155500	238768500	3000	3000	3000	3000	0
277	20240327	155400	238768500	3000	3000	3000	3000	0
278	20240327	155300	238768500	3000	3000	3000	3000	0
279	20240327	155200	238768500	3000	3000	3000	3000	0
280	20240327	155100	238768500	3000	3000	3000	3000	0
281	20240327	155000	238768500	3000	3000	3000	3000	0
282	20240327	154900	238768500	3000	3000	3000	3000	0
283	20240327	154800	238768500	3000	3000	3000	3000	0
284	20240327	154700	238768500	3000	3000	3000	3000	0
285	20240327	154600	238768500	3000	3000	3000	3000	0
286	20240327	154500	238768500	3000	3000	3000	3000	0
287	20240327	154400	238768500	3000	3000	3000	3000	0
288	20240327	154300	238768500	3000	3000	3000	3000	0
289	20240327	154200	238768500	3000	3000	3000	3000	0
290	20240327	154100	238768500	3000	3000	3000	3000	0
291	20240327	154000	238768500	3000	3000	3000	3000	0
292	20240327	153900	238768500	3000	3000	3000	3000	0
293	20240327	153800	238768500	3000	3000	3000	3000	0
294	20240327	153700	238768500	3000	3000	3000	3000	0
295	20240327	153600	238768500	3000	3000	3000	3000	0
296	20240327	153500	238768500	3000	3000	3000	3000	0
297	20240327	153400	238768500	3000	3000	3000	3000	0
298	20240327	153300	238768500	3000	3000	3000	3000	0
299	20240327	153200	238768500	3000	3000	3000	3000	0
300	20240327	153100	238768500	3000	3000	3000	3000	0
301	20240327	153000	238768500	3000	3000	3000	3000	2703
302	20240327	152900	230659500	3000	3000	3000	3000	0
303	20240327	152800	230659500	3000	3000	3000	3000	0
304	20240327	152700	230659500	3000	3000	3000	3000	0
305	20240327	152600	230659500	3000	3000	3000	3000	0
306	20240327	152500	230659500	3000	3000	3000	3000	0
307	20240327	152400	230659500	3000	3000	3000	3000	0
308	20240327	152300	230659500	3000	3000	3000	3000	0
309	20240327	152200	230659500	3000	3000	3000	3000	0
310	20240327	152100	230659500	3000	3000	3000	3000	0
311	20240327	152000	230659500	3000	3000	3000	3000	0
312	20240327	151900	230659500	3000	2985	3000	2985	629
313	20240327	151800	228780945	2985	2975	2985	2975	127
314	20240327	151700	228403100	2975	2985	2985	2975	576
315	20240327	151600	226689490	2985	2985	2985	2985	0
316	20240327	151500	226689490	2985	2985	2985	2985	1
317	20240327	151400	226686505	2975	2975	2975	2975	0
318	20240327	151300	226686505	2975	2975	2975	2975	500
319	20240327	151200	225199005	2985	2985	2985	2985	0
320	20240327	151100	225199005	2985	2985	2985	2985	12
321	20240327	151000	225163185	2985	2985	2985	2985	0
322	20240327	150900	225163185	2985	2980	2985	2980	150
323	20240327	150800	224715935	2975	2975	2975	2975	11
324	20240327	150700	224683210	2975	2975	2975	2975	10
325	20240327	150600	224653460	2970	2975	2975	2970	819
326	20240327	150500	222218535	2975	2970	2975	2970	268
327	20240327	150400	221421240	2970	2970	2970	2970	1
328	20240327	150300	221418270	2970	2970	2970	2970	0
329	20240327	150200	221418270	2970	2970	2970	2970	0
330	20240327	150100	221418270	2970	2970	2970	2970	0
331	20240327	150000	221418270	2970	2970	2970	2970	18
332	20240327	145900	221364810	2985	2985	2985	2985	0
333	20240327	145800	221364810	2985	2985	2985	2985	1
334	20240327	145700	221361825	2980	2980	2980	2980	1
335	20240327	145600	221358845	2980	2980	2980	2980	250
336	20240327	145500	220613845	2980	2980	2980	2980	0
337	20240327	145400	220613845	2980	2980	2980	2980	0
338	20240327	145300	220613845	2980	2980	2980	2980	5
339	20240327	145200	220598945	2980	2985	2985	2980	1041
340	20240327	145100	217496560	2985	2985	2985	2985	0
341	20240327	145000	217496560	2985	2985	2985	2985	1
342	20240327	144900	217493575	2985	2985	2985	2985	0
343	20240327	144800	217493575	2985	2985	2985	2985	0
344	20240327	144700	217493575	2985	2985	2985	2985	0
345	20240327	144600	217493575	2985	2960	2985	2960	7013
346	20240327	144500	196730170	2960	2970	2970	2955	7234
347	20240327	144400	175313445	2970	2970	2970	2970	0
348	20240327	144300	175313445	2970	2970	2970	2970	0
349	20240327	144200	175313445	2970	2980	2980	2970	600
350	20240327	144100	173529070	2980	2980	2980	2980	201
351	20240327	144000	172930090	2975	2975	2975	2975	0
352	20240327	143900	172930090	2975	2975	2975	2975	0
353	20240327	143800	172930090	2975	2975	2975	2975	0
354	20240327	143700	172930090	2975	2975	2975	2975	0
355	20240327	143600	172930090	2975	2975	2975	2975	0
356	20240327	143500	172930090	2975	2975	2975	2975	0
357	20240327	143400	172930090	2975	2975	2975	2975	0
358	20240327	143300	172930090	2975	2975	2975	2975	0
359	20240327	143200	172930090	2975	2975	2975	2975	52
360	20240327	143100	172775390	2975	2975	2975	2975	150
361	20240327	143000	172329140	2980	2980	2980	2980	0
362	20240327	142900	172329140	2980	2980	2980	2980	0
363	20240327	142800	172329140	2980	2980	2980	2980	0
364	20240327	142700	172329140	2980	2980	2980	2980	0
365	20240327	142600	172329140	2980	2980	2980	2980	0
366	20240327	142500	172329140	2980	2980	2980	2980	1
367	20240327	142400	172326160	2980	2980	2980	2980	0
368	20240327	142300	172326160	2980	2980	2980	2980	0
369	20240327	142200	172326160	2980	2980	2980	2980	0
370	20240327	142100	172326160	2980	2980	2980	2980	27
371	20240327	142000	172245700	2980	2980	2980	2980	2
372	20240327	141900	172239740	2975	2975	2975	2975	31
373	20240327	141800	172147515	2975	2975	2975	2975	1
374	20240327	141700	172144540	2975	2975	2975	2975	0
375	20240327	141600	172144540	2975	2975	2975	2975	69
376	20240327	141500	171939265	2985	2985	2985	2985	0
377	20240327	141400	171939265	2985	2985	2985	2985	0
378	20240327	141300	171939265	2985	2985	2985	2985	1
379	20240327	141200	171936280	2975	2975	2975	2975	1
380	20240327	141100	171933305	2985	2985	2985	2985	0
381	20240327	141000	171933305	2985	2980	2985	2980	131
382	20240327	140900	171542770	2980	2980	2980	2980	299
383	20240327	140800	170651750	2980	2980	2980	2980	1
384	20240327	140700	170648770	2980	2980	2980	2980	0
385	20240327	140600	170648770	2980	2980	2980	2980	6
386	20240327	140500	170630890	2985	2980	2985	2980	6
387	20240327	140400	170613000	2985	2985	2985	2985	0
388	20240327	140300	170613000	2985	2985	2985	2985	0
389	20240327	140200	170613000	2985	2985	2985	2985	0
390	20240327	140100	170613000	2985	2985	2985	2985	0
391	20240327	140000	170613000	2985	2985	2985	2985	0
392	20240327	135900	170613000	2985	2985	2985	2985	1
393	20240327	135800	170610015	2990	2990	2990	2990	0
394	20240327	135700	170610015	2990	2990	2990	2990	0
395	20240327	135600	170610015	2990	2990	2990	2990	0
396	20240327	135500	170610015	2990	2990	2990	2990	0
397	20240327	135400	170610015	2990	2990	2990	2990	0
398	20240327	135300	170610015	2990	2990	2990	2990	0
399	20240327	135200	170610015	2990	2990	2990	2990	0
400	20240327	135100	170610015	2990	2990	2990	2990	0
401	20240327	135000	170610015	2990	2980	2990	2980	40
402	20240327	134900	170490515	2990	2985	2990	2985	1955
403	20240327	134800	164654815	2990	2990	2990	2990	0
404	20240327	134700	164654815	2990	2990	2990	2990	1
405	20240327	134600	164651825	2990	2990	2990	2990	0
406	20240327	134500	164651825	2990	2990	2990	2990	0
407	20240327	134400	164651825	2990	2990	2990	2990	0
408	20240327	134300	164651825	2990	2990	2990	2990	0
409	20240327	134200	164651825	2990	2990	2990	2990	0
410	20240327	134100	164651825	2990	2990	2990	2990	0
411	20240327	134000	164651825	2990	2990	2990	2990	1
412	20240327	133900	164648835	2990	2990	2990	2990	0
413	20240327	133800	164648835	2990	2990	2990	2990	0
414	20240327	133700	164648835	2990	2990	2990	2990	0
415	20240327	133600	164648835	2990	2990	2990	2990	1
416	20240327	133500	164645845	2985	2985	2985	2985	20
417	20240327	133400	164586145	2985	2985	2985	2985	0
418	20240327	133300	164586145	2985	2985	2985	2985	0
419	20240327	133200	164586145	2985	2985	2985	2985	0
420	20240327	133100	164586145	2985	2985	2985	2985	0
421	20240327	133000	164586145	2985	2985	2985	2985	1
422	20240327	132900	164583160	2985	2990	2990	2985	150
423	20240327	132800	164134910	2990	2990	2990	2990	0
424	20240327	132700	164134910	2990	2990	2990	2990	10
425	20240327	132600	164105010	2990	2990	2990	2990	0
426	20240327	132500	164105010	2990	2990	2990	2990	326
427	20240327	132400	163130270	2985	2985	2985	2985	0
428	20240327	132300	163130270	2985	2985	2985	2985	0
429	20240327	132200	163130270	2985	2985	2985	2985	0
430	20240327	132100	163130270	2985	2980	2985	2970	517
431	20240327	132000	161593000	2985	2985	2985	2985	0
432	20240327	131900	161593000	2985	2985	2985	2985	0
433	20240327	131800	161593000	2985	2985	2985	2985	0
434	20240327	131700	161593000	2985	2985	2985	2985	0
435	20240327	131600	161593000	2985	2985	2985	2985	0
436	20240327	131500	161593000	2985	2985	2985	2985	3
437	20240327	131400	161584045	2985	2985	2985	2985	9
438	20240327	131300	161557180	2985	2985	2985	2985	0
439	20240327	131200	161557180	2985	2985	2985	2985	1
440	20240327	131100	161554195	2985	2985	2985	2985	0
441	20240327	131000	161554195	2985	2985	2985	2985	3
442	20240327	130900	161545240	2985	2985	2985	2985	0
443	20240327	130800	161545240	2985	2985	2985	2985	30
444	20240327	130700	161455690	2985	2985	2985	2985	0
445	20240327	130600	161455690	2985	2985	2985	2985	0
446	20240327	130500	161455690	2985	2985	2985	2985	0
447	20240327	130400	161455690	2985	2985	2985	2985	0
448	20240327	130300	161455690	2985	2985	2985	2985	0
449	20240327	130200	161455690	2985	2985	2985	2985	0
450	20240327	130100	161455690	2985	2985	2985	2985	190
451	20240327	130000	160888540	2985	2985	2985	2985	0
452	20240327	125900	160888540	2985	2985	2985	2985	10
453	20240327	125800	160858690	2985	2985	2985	2985	1
454	20240327	125700	160855705	2970	2970	2970	2970	70
455	20240327	125600	160647805	2970	2970	2970	2970	23
456	20240327	125500	160579495	2965	2970	2970	2965	210
457	20240327	125400	159955945	2965	2965	2965	2965	0
458	20240327	125300	159955945	2965	2965	2965	2965	0
459	20240327	125200	159955945	2965	2965	2965	2965	0
460	20240327	125100	159955945	2965	2965	2965	2965	0
461	20240327	125000	159955945	2965	2970	2970	2965	316
462	20240327	124900	159018940	2965	2965	2965	2965	0
463	20240327	124800	159018940	2965	2965	2965	2965	0
464	20240327	124700	159018940	2965	2965	2965	2965	0
465	20240327	124600	159018940	2965	2965	2965	2965	0
466	20240327	124500	159018940	2965	2965	2965	2965	0
467	20240327	124400	159018940	2965	2970	2970	2965	1044
468	20240327	124300	155921840	2970	2970	2970	2970	0
469	20240327	124200	155921840	2970	2970	2995	2970	147
470	20240327	124100	155485175	2970	2970	2970	2970	0
471	20240327	124000	155485175	2970	2980	2980	2970	1026
472	20240327	123900	152437105	2970	2975	2975	2970	180
473	20240327	123800	151902455	2985	2985	2985	2980	376
474	20240327	123700	150781845	2985	2990	2990	2985	35
475	20240327	123600	150677295	3000	3000	3000	3000	0
476	20240327	123500	150677295	3000	3000	3000	3000	0
477	20240327	123400	150677295	3000	3000	3000	3000	10
478	20240327	123300	150647295	3000	3000	3000	3000	0
479	20240327	123200	150647295	3000	3000	3000	3000	10
480	20240327	123100	150617295	3000	3000	3000	3000	0
481	20240327	123000	150617295	3000	2995	3000	2995	90
482	20240327	122900	150347300	3005	3005	3005	3005	0
483	20240327	122800	150347300	3005	3005	3005	3005	0
484	20240327	122700	150347300	3005	3005	3005	3005	0
485	20240327	122600	150347300	3005	3005	3005	3005	0
486	20240327	122500	150347300	3005	3005	3005	3005	0
487	20240327	122400	150347300	3005	3005	3005	3005	0
488	20240327	122300	150347300	3005	3005	3005	3005	0
489	20240327	122200	150347300	3005	3005	3005	3005	0
490	20240327	122100	150347300	3005	3005	3005	3005	0
491	20240327	122000	150347300	3005	3005	3005	3005	0
492	20240327	121900	150347300	3005	3005	3005	3005	0
493	20240327	121800	150347300	3005	3000	3005	3000	100
494	20240327	121700	150046895	3000	3000	3000	3000	50
495	20240327	121600	149896895	3000	3000	3000	3000	1
496	20240327	121500	149893895	2990	2990	2990	2990	0
497	20240327	121400	149893895	2990	2990	2990	2990	0
498	20240327	121300	149893895	2990	2990	2990	2990	10
499	20240327	121200	149863995	2990	2990	2990	2990	0
500	20240327	121100	149863995	2990	2990	2990	2990	0
501	20240327	121000	149863995	2990	2990	2990	2990	0
502	20240327	120900	149863995	2990	2990	2990	2990	3
503	20240327	120800	149855025	2995	2995	2995	2995	0
504	20240327	120700	149855025	2995	2995	2995	2995	0
505	20240327	120600	149855025	2995	3000	3000	2995	167
506	20240327	120500	149354855	3000	3000	3000	3000	14
507	20240327	120400	149312855	3005	3005	3005	3005	0
508	20240327	120300	149312855	3005	3005	3005	3005	0
509	20240327	120200	149312855	3005	3005	3005	3005	0
510	20240327	120100	149312855	3005	3005	3005	3005	1
511	20240327	120000	149309850	3005	3005	3005	3005	0
512	20240327	115900	149309850	3005	3005	3005	3005	0
513	20240327	115800	149309850	3005	3005	3005	3005	0
514	20240327	115700	149309850	3005	3005	3005	3005	0
515	20240327	115600	149309850	3005	3005	3005	3005	30
516	20240327	115500	149219700	3005	3005	3005	3005	0
517	20240327	115400	149219700	3005	3005	3005	3005	0
518	20240327	115300	149219700	3005	3005	3005	3005	0
519	20240327	115200	149219700	3005	3005	3005	3005	0
520	20240327	115100	149219700	3005	3005	3005	3005	0
521	20240327	115000	149219700	3005	3005	3005	3005	0
522	20240327	114900	149219700	3005	3005	3005	3005	0
523	20240327	114800	149219700	3005	3005	3005	3005	0
524	20240327	114700	149219700	3005	3005	3005	3005	0
525	20240327	114600	149219700	3005	3005	3005	3005	0
526	20240327	114500	149219700	3005	3005	3005	3005	10
527	20240327	114400	149189650	3010	3005	3010	3005	74
528	20240327	114300	148967275	3000	2995	3000	2995	124
529	20240327	114200	148595290	3000	3000	3000	3000	0
530	20240327	114100	148595290	3000	3000	3000	3000	0
531	20240327	114000	148595290	3000	3000	3000	3000	0
532	20240327	113900	148595290	3000	3000	3000	3000	0
533	20240327	113800	148595290	3000	3000	3000	3000	0
534	20240327	113700	148595290	3000	3000	3000	3000	0
535	20240327	113600	148595290	3000	3000	3000	3000	0
536	20240327	113500	148595290	3000	3000	3000	3000	4199
537	20240327	113400	135998290	3000	3000	3000	3000	4696
538	20240327	113300	121910290	3000	3000	3000	3000	0
539	20240327	113200	121910290	3000	3000	3000	3000	0
540	20240327	113100	121910290	3000	3000	3000	3000	506
541	20240327	113000	120392290	3000	3000	3000	3000	4
542	20240327	112900	120380290	3000	3000	3000	3000	0
543	20240327	112800	120380290	3000	3000	3000	3000	94
544	20240327	112700	120098290	2990	2970	2990	2970	49
545	20240327	112600	119952400	2985	2975	2985	2975	526
546	20240327	112500	118382550	2975	2975	2975	2975	979
547	20240327	112400	115470025	2970	2970	2970	2970	0
548	20240327	112300	115470025	2970	2975	2975	2970	51
549	20240327	112200	115318550	2975	2975	2975	2975	0
550	20240327	112100	115318550	2975	2970	2975	2970	522
551	20240327	112000	113767655	2970	2970	2970	2970	9
552	20240327	111900	113740925	2955	2955	2955	2955	0
553	20240327	111800	113740925	2955	2955	2955	2955	0
554	20240327	111700	113740925	2955	2955	2955	2955	0
555	20240327	111600	113740925	2955	2955	2955	2955	52
556	20240327	111500	113587265	2970	2970	2970	2970	0
557	20240327	111400	113587265	2970	2965	2970	2965	20
558	20240327	111300	113527960	2955	2960	2960	2955	277
559	20240327	111200	112708045	2965	2965	2965	2965	31
560	20240327	111100	112616130	2965	2965	2965	2965	0
561	20240327	111000	112616130	2965	2965	2965	2965	15
562	20240327	110900	112571655	2970	2970	2970	2970	0
563	20240327	110800	112571655	2970	2970	2970	2970	100
564	20240327	110700	112274655	2970	2970	2970	2970	3
565	20240327	110600	112265745	2970	2970	2970	2970	10
566	20240327	110500	112236045	2970	2970	2970	2970	0
567	20240327	110400	112236045	2970	2970	2970	2970	8
568	20240327	110300	112212285	2970	2970	2970	2970	6
569	20240327	110200	112194465	2970	2970	2970	2970	21
570	20240327	110100	112132095	2970	2970	2970	2970	10
571	20240327	110000	112102395	2970	2970	2970	2970	0
572	20240327	105900	112102395	2970	2965	2970	2960	1583
573	20240327	105800	107411910	2965	2965	2965	2965	0
574	20240327	105700	107411910	2965	2965	2965	2965	895
575	20240327	105600	104758235	2970	2970	2970	2970	50
576	20240327	105500	104609735	2970	2970	2970	2970	0
577	20240327	105400	104609735	2970	2970	2970	2970	9
578	20240327	105300	104583005	2970	2965	2970	2965	323
579	20240327	105200	103624195	2965	2965	2965	2965	824
580	20240327	105100	101181035	2965	2970	2970	2965	944
581	20240327	105000	98382025	2970	2970	2970	2970	1405
582	20240327	104900	94209175	2975	2980	2980	2975	733
583	20240327	104800	92027450	2990	2990	2990	2990	3
584	20240327	104700	92018480	2990	2990	2990	2990	1
585	20240327	104600	92015490	2985	2985	2985	2985	373
586	20240327	104500	90902085	2985	2985	2985	2985	0
587	20240327	104400	90902085	2985	2985	2990	2985	2915
588	20240327	104300	82199870	2985	2985	2985	2985	0
589	20240327	104200	82199870	2985	2985	2985	2985	0
590	20240327	104100	82199870	2985	2985	2985	2985	1
591	20240327	104000	82196885	2975	2975	2975	2975	105
592	20240327	103900	81884510	2975	2975	2975	2975	22
593	20240327	103800	81819060	2975	2975	2975	2975	4
594	20240327	103700	81807160	2975	2975	2975	2975	0
595	20240327	103600	81807160	2975	2975	2975	2975	200
596	20240327	103500	81212160	2975	2975	2975	2975	0
597	20240327	103400	81212160	2975	2975	2975	2975	1
598	20240327	103300	81209185	2980	2980	2980	2980	12
599	20240327	103200	81173425	2980	2980	2980	2980	11
600	20240327	103100	81140645	2980	2980	2980	2980	2
601	20240327	103000	81134685	2980	2980	2980	2980	0
602	20240327	102900	81134685	2980	2980	2980	2980	0
603	20240327	102800	81134685	2980	2980	2980	2980	450
604	20240327	102700	79793685	2985	2980	2985	2980	977
605	20240327	102600	76878790	2970	2970	2970	2970	0
606	20240327	102500	76878790	2970	2970	2970	2970	500
607	20240327	102400	75393790	2970	2970	2970	2970	26
608	20240327	102300	75316570	2970	2970	2970	2970	974
609	20240327	102200	72423790	2975	2975	2975	2975	0
610	20240327	102100	72423790	2975	2980	2985	2975	130
611	20240327	102000	72036970	2985	2985	2985	2985	1005
612	20240327	101900	69037045	2985	2985	2985	2985	50
613	20240327	101800	68887795	2985	2985	2985	2985	0
614	20240327	101700	68887795	2985	2985	2985	2985	33
615	20240327	101600	68789290	2970	2970	2970	2970	0
616	20240327	101500	68789290	2970	2970	2970	2970	0
617	20240327	101400	68789290	2970	2970	2970	2970	0
618	20240327	101300	68789290	2970	2970	2970	2970	1089
619	20240327	101200	65554960	2970	2970	2970	2970	0
620	20240327	101100	65554960	2970	2970	2970	2970	322
621	20240327	101000	64598620	2970	2970	2970	2970	50
622	20240327	100900	64450120	2965	2965	2965	2965	188
623	20240327	100800	63892700	2970	2970	2970	2970	0
624	20240327	100700	63892700	2970	2970	2970	2970	400
625	20240327	100600	62704700	2985	2985	2985	2985	21
626	20240327	100500	62642015	2985	2985	2985	2985	10
627	20240327	100400	62612165	2985	2985	2985	2985	10
628	20240327	100300	62582315	2965	2965	2965	2965	0
629	20240327	100200	62582315	2965	2965	2965	2965	0
630	20240327	100100	62582315	2965	2980	2985	2965	735
631	20240327	100000	60395370	2965	2965	2965	2965	5
632	20240327	095900	60380545	2980	2980	2980	2980	0
633	20240327	095800	60380545	2980	2980	2980	2980	30
634	20240327	095700	60291145	2985	2985	2985	2985	4
635	20240327	095600	60279205	2985	2985	2985	2965	464
636	20240327	095500	58902925	2985	2985	2985	2980	54
637	20240327	095400	58741820	2985	2985	2985	2985	0
638	20240327	095300	58741820	2985	2985	2985	2980	74
639	20240327	095200	58520945	2985	2980	2985	2980	32
640	20240327	095100	58425435	2965	2965	2965	2965	0
641	20240327	095000	58425435	2965	2965	2965	2965	0
642	20240327	094900	58425435	2965	2965	2965	2965	0
643	20240327	094800	58425435	2965	2965	2965	2965	0
644	20240327	094700	58425435	2965	2965	2965	2965	136
645	20240327	094600	58022195	2965	2965	2965	2965	0
646	20240327	094500	58022195	2965	2965	2965	2965	0
647	20240327	094400	58022195	2965	2965	2965	2965	1
648	20240327	094300	58019230	2965	2965	2965	2965	0
649	20240327	094200	58019230	2965	2965	2965	2965	0
650	20240327	094100	58019230	2965	2965	2965	2965	10
651	20240327	094000	57989580	2955	2960	2960	2955	50
652	20240327	093900	57841820	2955	2955	2955	2955	0
653	20240327	093800	57841820	2955	2955	2955	2955	112
654	20240327	093700	57510860	2950	2950	2955	2950	967
655	20240327	093600	54653505	2955	2955	2955	2955	50
656	20240327	093500	54505755	2955	2945	2955	2930	1868
657	20240327	093400	49016380	2945	2945	2945	2945	1010
658	20240327	093300	46041930	2945	2950	2955	2945	2033
659	20240327	093200	40053670	2955	2955	2955	2950	220
660	20240327	093100	39404095	2955	2960	2960	2955	1501
661	20240327	093000	34966635	2960	2960	2960	2960	1639
662	20240327	092900	30115195	2965	2965	2965	2965	1576
663	20240327	092800	25442355	2970	2970	2970	2970	30
664	20240327	092700	25353255	2965	2965	2965	2965	0
665	20240327	092600	25353255	2965	2965	2965	2965	0
666	20240327	092500	25353255	2965	2970	2970	2965	240
667	20240327	092400	24640465	2985	2985	2985	2985	34
668	20240327	092300	24538975	2985	2985	2985	2985	1
669	20240327	092200	24535990	2970	2970	2970	2970	501
670	20240327	092100	23048020	2985	2985	2985	2985	0
671	20240327	092000	23048020	2985	2985	2985	2985	100
672	20240327	091900	22749520	2985	2985	2985	2985	0
673	20240327	091800	22749520	2985	2985	2985	2985	100
674	20240327	091700	22451020	2970	2985	2985	2970	1783
675	20240327	091600	17152520	2990	2990	2990	2990	100
676	20240327	091500	16853520	2990	2990	2990	2990	100
677	20240327	091400	16554520	2985	2985	2985	2985	28
678	20240327	091300	16470940	2990	2985	2990	2985	7
679	20240327	091200	16450035	2990	2990	2990	2990	5
680	20240327	091100	16435085	2970	2970	2970	2970	0
681	20240327	091000	16435085	2970	2970	2970	2970	0
682	20240327	090900	16435085	2970	2985	2985	2970	720
683	20240327	090800	14296485	2985	2985	2985	2985	56
684	20240327	090700	14129325	2970	2970	2970	2970	0
685	20240327	090600	14129325	2970	2970	2970	2970	100
686	20240327	090500	13832325	2970	2980	2980	2970	1123
687	20240327	090400	10493230	2970	2990	2990	2970	989
688	20240327	090300	7554225	2995	3000	3000	2995	27
689	20240327	090200	7473250	3000	3000	3000	3000	0
690	20240327	090100	7473250	3000	3000	3005	3000	1678
691	20240327	090000	2439000	3000	3000	3000	3000	813