KissMeData/070300/min/candle-20240325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240325	194500	134657905	2920	2920	2920	2920	621
3	20240325	194400	134657905	2920	2920	2920	2920	0
4	20240325	194300	134657905	2920	2920	2920	2920	0
5	20240325	194200	134657905	2920	2920	2920	2920	0
6	20240325	194100	134657905	2920	2920	2920	2920	0
7	20240325	194000	134657905	2920	2920	2920	2920	0
8	20240325	193900	134657905	2920	2920	2920	2920	0
9	20240325	193800	134657905	2920	2920	2920	2920	0
10	20240325	193700	134657905	2920	2920	2920	2920	0
11	20240325	193600	134657905	2920	2920	2920	2920	0
12	20240325	193500	134657905	2920	2920	2920	2920	0
13	20240325	193400	134657905	2920	2920	2920	2920	0
14	20240325	193300	134657905	2920	2920	2920	2920	0
15	20240325	193200	134657905	2920	2920	2920	2920	0
16	20240325	193100	134657905	2920	2920	2920	2920	0
17	20240325	193000	134657905	2920	2920	2920	2920	0
18	20240325	192900	134657905	2920	2920	2920	2920	0
19	20240325	192800	134657905	2920	2920	2920	2920	0
20	20240325	192700	134657905	2920	2920	2920	2920	0
21	20240325	192600	134657905	2920	2920	2920	2920	0
22	20240325	192500	134657905	2920	2920	2920	2920	0
23	20240325	192400	134657905	2920	2920	2920	2920	0
24	20240325	192300	134657905	2920	2920	2920	2920	0
25	20240325	192200	134657905	2920	2920	2920	2920	0
26	20240325	192100	134657905	2920	2920	2920	2920	0
27	20240325	192000	134657905	2920	2920	2920	2920	0
28	20240325	191900	134657905	2920	2920	2920	2920	0
29	20240325	191800	134657905	2920	2920	2920	2920	0
30	20240325	191700	134657905	2920	2920	2920	2920	0
31	20240325	191600	134657905	2920	2920	2920	2920	0
32	20240325	191500	134657905	2920	2920	2920	2920	621
33	20240325	191400	134657905	2920	2920	2920	2920	0
34	20240325	191300	134657905	2920	2920	2920	2920	0
35	20240325	191200	134657905	2920	2920	2920	2920	0
36	20240325	191100	134657905	2920	2920	2920	2920	0
37	20240325	191000	134657905	2920	2920	2920	2920	0
38	20240325	190900	134657905	2920	2920	2920	2920	0
39	20240325	190800	134657905	2920	2920	2920	2920	0
40	20240325	190700	134657905	2920	2920	2920	2920	0
41	20240325	190600	134657905	2920	2920	2920	2920	0
42	20240325	190500	134657905	2920	2920	2920	2920	0
43	20240325	190400	134657905	2920	2920	2920	2920	0
44	20240325	190300	134657905	2920	2920	2920	2920	0
45	20240325	190200	134657905	2920	2920	2920	2920	0
46	20240325	190100	134657905	2920	2920	2920	2920	0
47	20240325	190000	134657905	2920	2920	2920	2920	0
48	20240325	185900	134657905	2920	2920	2920	2920	0
49	20240325	185800	134657905	2920	2920	2920	2920	0
50	20240325	185700	134657905	2920	2920	2920	2920	0
51	20240325	185600	134657905	2920	2920	2920	2920	0
52	20240325	185500	134657905	2920	2920	2920	2920	0
53	20240325	185400	134657905	2920	2920	2920	2920	0
54	20240325	185300	134657905	2920	2920	2920	2920	0
55	20240325	185200	134657905	2920	2920	2920	2920	0
56	20240325	185100	134657905	2920	2920	2920	2920	0
57	20240325	185000	134657905	2920	2920	2920	2920	0
58	20240325	184900	134657905	2920	2920	2920	2920	0
59	20240325	184800	134657905	2920	2920	2920	2920	0
60	20240325	184700	134657905	2920	2920	2920	2920	0
61	20240325	184600	134657905	2920	2920	2920	2920	0
62	20240325	184500	134657905	2920	2920	2920	2920	621
63	20240325	184400	134657905	2920	2920	2920	2920	0
64	20240325	184300	134657905	2920	2920	2920	2920	0
65	20240325	184200	134657905	2920	2920	2920	2920	0
66	20240325	184100	134657905	2920	2920	2920	2920	0
67	20240325	184000	134657905	2920	2920	2920	2920	0
68	20240325	183900	134657905	2920	2920	2920	2920	0
69	20240325	183800	134657905	2920	2920	2920	2920	0
70	20240325	183700	134657905	2920	2920	2920	2920	0
71	20240325	183600	134657905	2920	2920	2920	2920	0
72	20240325	183500	134657905	2920	2920	2920	2920	0
73	20240325	183400	134657905	2920	2920	2920	2920	0
74	20240325	183300	134657905	2920	2920	2920	2920	0
75	20240325	183200	134657905	2920	2920	2920	2920	0
76	20240325	183100	134657905	2920	2920	2920	2920	0
77	20240325	183000	134657905	2920	2920	2920	2920	0
78	20240325	182900	134657905	2920	2920	2920	2920	0
79	20240325	182800	134657905	2920	2920	2920	2920	0
80	20240325	182700	134657905	2920	2920	2920	2920	0
81	20240325	182600	134657905	2920	2920	2920	2920	0
82	20240325	182500	134657905	2920	2920	2920	2920	0
83	20240325	182400	134657905	2920	2920	2920	2920	0
84	20240325	182300	134657905	2920	2920	2920	2920	0
85	20240325	182200	134657905	2920	2920	2920	2920	0
86	20240325	182100	134657905	2920	2920	2920	2920	0
87	20240325	182000	134657905	2920	2920	2920	2920	0
88	20240325	181900	134657905	2920	2920	2920	2920	0
89	20240325	181800	134657905	2920	2920	2920	2920	0
90	20240325	181700	134657905	2920	2920	2920	2920	0
91	20240325	181600	134657905	2920	2920	2920	2920	0
92	20240325	181500	134657905	2920	2920	2920	2920	621
93	20240325	181400	134657905	2920	2920	2920	2920	0
94	20240325	181300	134657905	2920	2920	2920	2920	0
95	20240325	181200	134657905	2920	2920	2920	2920	0
96	20240325	181100	134657905	2920	2920	2920	2920	0
97	20240325	181000	134657905	2920	2920	2920	2920	0
98	20240325	180900	134657905	2920	2920	2920	2920	0
99	20240325	180800	134657905	2920	2920	2920	2920	0
100	20240325	180700	134657905	2920	2920	2920	2920	0
101	20240325	180600	134657905	2920	2920	2920	2920	0
102	20240325	180500	134657905	2920	2920	2920	2920	0
103	20240325	180400	134657905	2920	2920	2920	2920	0
104	20240325	180300	134657905	2920	2920	2920	2920	0
105	20240325	180200	134657905	2920	2920	2920	2920	0
106	20240325	180100	134657905	2920	2920	2920	2920	0
107	20240325	180000	134657905	2920	2920	2920	2920	0
108	20240325	175900	134657905	2920	2920	2920	2920	0
109	20240325	175800	134657905	2920	2920	2920	2920	0
110	20240325	175700	134657905	2920	2920	2920	2920	0
111	20240325	175600	134657905	2920	2920	2920	2920	0
112	20240325	175500	134657905	2920	2920	2920	2920	0
113	20240325	175400	134657905	2920	2920	2920	2920	0
114	20240325	175300	134657905	2920	2920	2920	2920	0
115	20240325	175200	134657905	2920	2920	2920	2920	0
116	20240325	175100	134657905	2920	2920	2920	2920	0
117	20240325	175000	134657905	2920	2920	2920	2920	0
118	20240325	174900	134657905	2920	2920	2920	2920	0
119	20240325	174800	134657905	2920	2920	2920	2920	0
120	20240325	174700	134657905	2920	2920	2920	2920	0
121	20240325	174600	134657905	2920	2920	2920	2920	0
122	20240325	174500	134657905	2920	2920	2920	2920	621
123	20240325	174400	134657905	2920	2920	2920	2920	0
124	20240325	174300	134657905	2920	2920	2920	2920	0
125	20240325	174200	134657905	2920	2920	2920	2920	0
126	20240325	174100	134657905	2920	2920	2920	2920	0
127	20240325	174000	134657905	2920	2920	2920	2920	0
128	20240325	173900	134657905	2920	2920	2920	2920	0
129	20240325	173800	134657905	2920	2920	2920	2920	0
130	20240325	173700	134657905	2920	2920	2920	2920	0
131	20240325	173600	134657905	2920	2920	2920	2920	0
132	20240325	173500	134657905	2920	2920	2920	2920	0
133	20240325	173400	134657905	2920	2920	2920	2920	0
134	20240325	173300	134657905	2920	2920	2920	2920	0
135	20240325	173200	134657905	2920	2920	2920	2920	0
136	20240325	173100	134657905	2920	2920	2920	2920	0
137	20240325	173000	134657905	2920	2920	2920	2920	0
138	20240325	172900	134657905	2920	2920	2920	2920	0
139	20240325	172800	134657905	2920	2920	2920	2920	0
140	20240325	172700	134657905	2920	2920	2920	2920	0
141	20240325	172600	134657905	2920	2920	2920	2920	0
142	20240325	172500	134657905	2920	2920	2920	2920	0
143	20240325	172400	134657905	2920	2920	2920	2920	0
144	20240325	172300	134657905	2920	2920	2920	2920	0
145	20240325	172200	134657905	2920	2920	2920	2920	0
146	20240325	172100	134657905	2920	2920	2920	2920	0
147	20240325	172000	134657905	2920	2920	2920	2920	0
148	20240325	171900	134657905	2920	2920	2920	2920	0
149	20240325	171800	134657905	2920	2920	2920	2920	0
150	20240325	171700	134657905	2920	2920	2920	2920	0
151	20240325	171600	134657905	2920	2920	2920	2920	0
152	20240325	171500	134657905	2920	2920	2920	2920	621
153	20240325	171400	134657905	2920	2920	2920	2920	0
154	20240325	171300	134657905	2920	2920	2920	2920	0
155	20240325	171200	134657905	2920	2920	2920	2920	0
156	20240325	171100	134657905	2920	2920	2920	2920	0
157	20240325	171000	134657905	2920	2920	2920	2920	0
158	20240325	170900	134657905	2920	2920	2920	2920	0
159	20240325	170800	134657905	2920	2920	2920	2920	0
160	20240325	170700	134657905	2920	2920	2920	2920	0
161	20240325	170600	134657905	2920	2920	2920	2920	0
162	20240325	170500	134657905	2920	2920	2920	2920	0
163	20240325	170400	134657905	2920	2920	2920	2920	0
164	20240325	170300	134657905	2920	2920	2920	2920	0
165	20240325	170200	134657905	2920	2920	2920	2920	0
166	20240325	170100	134657905	2920	2920	2920	2920	0
167	20240325	170000	134657905	2920	2920	2920	2920	0
168	20240325	165900	134657905	2920	2920	2920	2920	0
169	20240325	165800	134657905	2920	2920	2920	2920	0
170	20240325	165700	134657905	2920	2920	2920	2920	0
171	20240325	165600	134657905	2920	2920	2920	2920	0
172	20240325	165500	134657905	2920	2920	2920	2920	0
173	20240325	165400	134657905	2920	2920	2920	2920	0
174	20240325	165300	134657905	2920	2920	2920	2920	0
175	20240325	165200	134657905	2920	2920	2920	2920	0
176	20240325	165100	134657905	2920	2920	2920	2920	0
177	20240325	165000	134657905	2920	2920	2920	2920	0
178	20240325	164900	134657905	2920	2920	2920	2920	0
179	20240325	164800	134657905	2920	2920	2920	2920	0
180	20240325	164700	134657905	2920	2920	2920	2920	0
181	20240325	164600	134657905	2920	2920	2920	2920	0
182	20240325	164500	134657905	2920	2920	2920	2920	621
183	20240325	164400	134657905	2920	2920	2920	2920	0
184	20240325	164300	134657905	2920	2920	2920	2920	0
185	20240325	164200	134657905	2920	2920	2920	2920	0
186	20240325	164100	134657905	2920	2920	2920	2920	0
187	20240325	164000	134657905	2920	2920	2920	2920	0
188	20240325	163900	134657905	2920	2920	2920	2920	0
189	20240325	163800	134657905	2920	2920	2920	2920	0
190	20240325	163700	134657905	2920	2920	2920	2920	0
191	20240325	163600	134657905	2920	2920	2920	2920	0
192	20240325	163500	134657905	2920	2920	2920	2920	0
193	20240325	163400	134657905	2920	2920	2920	2920	0
194	20240325	163300	134657905	2920	2920	2920	2920	0
195	20240325	163200	134657905	2920	2920	2920	2920	0
196	20240325	163100	134657905	2920	2920	2920	2920	0
197	20240325	163000	134657905	2920	2920	2920	2920	0
198	20240325	162900	134657905	2920	2920	2920	2920	0
199	20240325	162800	134657905	2920	2920	2920	2920	0
200	20240325	162700	134657905	2920	2920	2920	2920	0
201	20240325	162600	134657905	2920	2920	2920	2920	0
202	20240325	162500	134657905	2920	2920	2920	2920	0
203	20240325	162400	134657905	2920	2920	2920	2920	0
204	20240325	162300	134657905	2920	2920	2920	2920	0
205	20240325	162200	134657905	2920	2920	2920	2920	0
206	20240325	162100	134657905	2920	2920	2920	2920	0
207	20240325	162000	134657905	2920	2920	2920	2920	0
208	20240325	161900	134657905	2920	2920	2920	2920	0
209	20240325	161800	134657905	2920	2920	2920	2920	0
210	20240325	161700	134657905	2920	2920	2920	2920	0
211	20240325	161600	134657905	2920	2920	2920	2920	0
212	20240325	161500	134657905	2920	2920	2920	2920	621
213	20240325	161400	134657905	2920	2920	2920	2920	0
214	20240325	161300	134657905	2920	2920	2920	2920	0
215	20240325	161200	134657905	2920	2920	2920	2920	0
216	20240325	161100	134657905	2920	2920	2920	2920	0
217	20240325	161000	134657905	2920	2920	2920	2920	0
218	20240325	160900	134657905	2920	2920	2920	2920	0
219	20240325	160800	134657905	2920	2920	2920	2920	0
220	20240325	160700	134657905	2920	2920	2920	2920	0
221	20240325	160600	134657905	2920	2920	2920	2920	0
222	20240325	160500	134657905	2920	2920	2920	2920	0
223	20240325	160400	134657905	2920	2920	2920	2920	0
224	20240325	160300	134657905	2920	2920	2920	2920	0
225	20240325	160200	134657905	2920	2920	2920	2920	0
226	20240325	160100	134657905	2920	2920	2920	2920	0
227	20240325	160000	134657905	2920	2920	2920	2920	0
228	20240325	155900	134657905	2920	2920	2920	2920	0
229	20240325	155800	134657905	2920	2920	2920	2920	0
230	20240325	155700	134657905	2920	2920	2920	2920	0
231	20240325	155600	134657905	2920	2920	2920	2920	0
232	20240325	155500	134657905	2920	2920	2920	2920	0
233	20240325	155400	134657905	2920	2920	2920	2920	0
234	20240325	155300	134657905	2920	2920	2920	2920	0
235	20240325	155200	134657905	2920	2920	2920	2920	0
236	20240325	155100	134657905	2920	2920	2920	2920	0
237	20240325	155000	134657905	2920	2920	2920	2920	0
238	20240325	154900	134657905	2920	2920	2920	2920	0
239	20240325	154800	134657905	2920	2920	2920	2920	0
240	20240325	154700	134657905	2920	2920	2920	2920	0
241	20240325	154600	134657905	2920	2920	2920	2920	0
242	20240325	154500	134657905	2920	2920	2920	2920	621
243	20240325	154400	134657905	2920	2920	2920	2920	0
244	20240325	154300	134657905	2920	2920	2920	2920	0
245	20240325	154200	134657905	2920	2920	2920	2920	0
246	20240325	154100	134657905	2920	2920	2920	2920	0
247	20240325	154000	134657905	2920	2920	2920	2920	0
248	20240325	153900	134657905	2920	2920	2920	2920	0
249	20240325	153800	134657905	2920	2920	2920	2920	0
250	20240325	153700	134657905	2920	2920	2920	2920	0
251	20240325	153600	134657905	2920	2920	2920	2920	0
252	20240325	153500	134657905	2920	2920	2920	2920	0
253	20240325	153400	134657905	2920	2920	2920	2920	0
254	20240325	153300	134657905	2920	2920	2920	2920	0
255	20240325	153200	134657905	2920	2920	2920	2920	0
256	20240325	153100	134657905	2920	2920	2920	2920	0
257	20240325	153000	134657905	2920	2920	2920	2920	621
258	20240325	152900	132844585	2920	2920	2920	2920	0
259	20240325	152800	132844585	2920	2920	2920	2920	0
260	20240325	152700	132844585	2920	2920	2920	2920	0
261	20240325	152600	132844585	2920	2920	2920	2920	0
262	20240325	152500	132844585	2920	2920	2920	2920	0
263	20240325	152400	132844585	2920	2920	2920	2920	0
264	20240325	152300	132844585	2920	2920	2920	2920	0
265	20240325	152200	132844585	2920	2920	2920	2920	0
266	20240325	152100	132844585	2920	2920	2920	2920	0
267	20240325	152000	132844585	2920	2920	2920	2920	0
268	20240325	151900	132844585	2920	2920	2925	2920	111
269	20240325	151800	132520140	2920	2920	2920	2920	0
270	20240325	151700	132520140	2920	2925	2925	2920	32
271	20240325	151600	132426605	2920	2920	2925	2920	44
272	20240325	151500	132298120	2930	2930	2930	2930	65
273	20240325	151400	132107670	2930	2930	2930	2930	0
274	20240325	151300	132107670	2930	2930	2930	2930	0
275	20240325	151200	132107670	2930	2930	2930	2930	7
276	20240325	151100	132087160	2920	2920	2920	2920	0
277	20240325	151000	132087160	2920	2930	2930	2920	340
278	20240325	150900	131093710	2930	2930	2930	2930	0
279	20240325	150800	131093710	2930	2930	2930	2930	0
280	20240325	150700	131093710	2930	2930	2930	2930	0
281	20240325	150600	131093710	2930	2930	2930	2930	1
282	20240325	150500	131090780	2930	2930	2930	2930	246
283	20240325	150400	130370000	2930	2930	2930	2930	0
284	20240325	150300	130370000	2930	2930	2930	2930	0
285	20240325	150200	130370000	2930	2930	2930	2930	0
286	20240325	150100	130370000	2930	2930	2930	2930	0
287	20240325	150000	130370000	2930	2930	2930	2930	65
288	20240325	145900	130179550	2930	2930	2930	2930	0
289	20240325	145800	130179550	2930	2930	2930	2930	0
290	20240325	145700	130179550	2930	2930	2930	2930	0
291	20240325	145600	130179550	2930	2930	2930	2930	2
292	20240325	145500	130173690	2930	2930	2930	2930	65
293	20240325	145400	129983240	2930	2930	2930	2930	0
294	20240325	145300	129983240	2930	2930	2930	2930	0
295	20240325	145200	129983240	2930	2930	2930	2930	0
296	20240325	145100	129983240	2930	2930	2930	2930	0
297	20240325	145000	129983240	2930	2925	2930	2925	273
298	20240325	144900	129184385	2925	2925	2925	2925	0
299	20240325	144800	129184385	2925	2925	2925	2925	0
300	20240325	144700	129184385	2925	2925	2925	2925	0
301	20240325	144600	129184385	2925	2925	2925	2925	0
302	20240325	144500	129184385	2925	2925	2925	2925	65
303	20240325	144400	128994260	2925	2925	2925	2925	0
304	20240325	144300	128994260	2925	2925	2925	2925	0
305	20240325	144200	128994260	2925	2925	2925	2925	8
306	20240325	144100	128970860	2925	2925	2925	2925	207
307	20240325	144000	128365385	2925	2925	2925	2925	0
308	20240325	143900	128365385	2925	2925	2925	2925	0
309	20240325	143800	128365385	2925	2925	2925	2925	0
310	20240325	143700	128365385	2925	2925	2925	2925	0
311	20240325	143600	128365385	2925	2925	2925	2925	0
312	20240325	143500	128365385	2925	2925	2925	2925	93
313	20240325	143400	128093360	2925	2925	2925	2925	0
314	20240325	143300	128093360	2925	2925	2925	2925	0
315	20240325	143200	128093360	2925	2925	2925	2925	207
316	20240325	143100	127487885	2925	2925	2925	2925	0
317	20240325	143000	127487885	2925	2925	2925	2925	65
318	20240325	142900	127297760	2925	2925	2925	2925	0
319	20240325	142800	127297760	2925	2925	2925	2925	0
320	20240325	142700	127297760	2925	2925	2925	2925	0
321	20240325	142600	127297760	2925	2925	2925	2925	0
322	20240325	142500	127297760	2925	2925	2925	2925	65
323	20240325	142400	127107635	2925	2925	2925	2925	0
324	20240325	142300	127107635	2925	2925	2925	2925	207
325	20240325	142200	126502160	2925	2925	2925	2925	0
326	20240325	142100	126502160	2925	2925	2925	2925	0
327	20240325	142000	126502160	2925	2925	2925	2925	65
328	20240325	141900	126312035	2925	2925	2925	2925	0
329	20240325	141800	126312035	2925	2925	2925	2925	0
330	20240325	141700	126312035	2925	2925	2925	2925	0
331	20240325	141600	126312035	2925	2925	2925	2925	0
332	20240325	141500	126312035	2925	2915	2925	2915	26
333	20240325	141400	126235995	2915	2915	2915	2915	0
334	20240325	141300	126235995	2915	2915	2915	2915	0
335	20240325	141200	126235995	2915	2915	2915	2915	0
336	20240325	141100	126235995	2915	2915	2915	2915	0
337	20240325	141000	126235995	2915	2915	2915	2915	1
338	20240325	140900	126233080	2900	2900	2900	2900	1
339	20240325	140800	126230180	2900	2900	2900	2900	0
340	20240325	140700	126230180	2900	2900	2900	2900	0
341	20240325	140600	126230180	2900	2935	2935	2900	2897
342	20240325	140500	117746080	2935	2935	2935	2935	64
343	20240325	140400	117558240	2935	2935	2935	2935	0
344	20240325	140300	117558240	2935	2935	2935	2935	0
345	20240325	140200	117558240	2935	2935	2935	2935	8
346	20240325	140100	117534760	2935	2935	2935	2935	28
347	20240325	140000	117452580	2935	2935	2935	2935	64
348	20240325	135900	117264740	2935	2935	2935	2935	0
349	20240325	135800	117264740	2935	2935	2935	2935	0
350	20240325	135700	117264740	2935	2935	2935	2935	207
351	20240325	135600	116657195	2935	2935	2935	2935	0
352	20240325	135500	116657195	2935	2935	2935	2935	64
353	20240325	135400	116469355	2930	2930	2935	2930	301
354	20240325	135300	115587420	2930	2930	2930	2930	0
355	20240325	135200	115587420	2930	2930	2930	2930	0
356	20240325	135100	115587420	2930	2930	2930	2925	1094
357	20240325	135000	112382470	2935	2935	2935	2935	64
358	20240325	134900	112194630	2930	2930	2930	2930	0
359	20240325	134800	112194630	2930	2930	2930	2930	0
360	20240325	134700	112194630	2930	2930	2930	2930	30
361	20240325	134600	112106730	2930	2930	2930	2930	1
362	20240325	134500	112103800	2935	2935	2935	2935	64
363	20240325	134400	111915960	2930	2930	2930	2930	68
364	20240325	134300	111716720	2935	2935	2935	2935	0
365	20240325	134200	111716720	2935	2935	2935	2935	0
366	20240325	134100	111716720	2935	2935	2935	2935	0
367	20240325	134000	111716720	2935	2935	2935	2935	272
368	20240325	133900	110918400	2930	2930	2930	2930	250
369	20240325	133800	110185900	2935	2935	2935	2935	0
370	20240325	133700	110185900	2935	2935	2935	2935	0
371	20240325	133600	110185900	2935	2930	2935	2930	2452
372	20240325	133500	102998705	2930	2930	2930	2930	65
373	20240325	133400	102808255	2930	2930	2930	2930	1
374	20240325	133300	102805325	2925	2925	2925	2925	0
375	20240325	133200	102805325	2925	2925	2925	2925	71
376	20240325	133100	102597650	2925	2925	2925	2925	57
377	20240325	133000	102430925	2925	2925	2925	2925	65
378	20240325	132900	102240800	2925	2925	2925	2925	3028
379	20240325	132800	93383900	2925	2925	2925	2925	0
380	20240325	132700	93383900	2925	2925	2925	2925	0
381	20240325	132600	93383900	2925	2925	2925	2925	0
382	20240325	132500	93383900	2925	2925	2925	2925	0
383	20240325	132400	93383900	2925	2925	2925	2925	0
384	20240325	132300	93383900	2925	2925	2925	2925	0
385	20240325	132200	93383900	2925	2925	2925	2925	208
386	20240325	132100	92775500	2925	2925	2925	2925	0
387	20240325	132000	92775500	2925	2925	2925	2925	0
388	20240325	131900	92775500	2925	2925	2925	2925	0
389	20240325	131800	92775500	2925	2925	2925	2925	0
390	20240325	131700	92775500	2925	2925	2925	2925	0
391	20240325	131600	92775500	2925	2925	2925	2925	0
392	20240325	131500	92775500	2925	2925	2925	2925	65
393	20240325	131400	92585375	2915	2915	2915	2915	0
394	20240325	131300	92585375	2915	2915	2915	2915	0
395	20240325	131200	92585375	2915	2915	2915	2915	64
396	20240325	131100	92398815	2925	2925	2925	2925	0
397	20240325	131000	92398815	2925	2925	2925	2925	65
398	20240325	130900	92208690	2925	2925	2925	2925	140
399	20240325	130800	91799190	2925	2925	2925	2925	0
400	20240325	130700	91799190	2925	2925	2925	2925	0
401	20240325	130600	91799190	2925	2925	2925	2925	0
402	20240325	130500	91799190	2925	2920	2925	2920	274
403	20240325	130400	90999105	2920	2920	2920	2920	0
404	20240325	130300	90999105	2920	2920	2920	2920	0
405	20240325	130200	90999105	2920	2920	2920	2920	0
406	20240325	130100	90999105	2920	2920	2920	2920	0
407	20240325	130000	90999105	2920	2920	2920	2920	65
408	20240325	125900	90809305	2915	2915	2915	2915	0
409	20240325	125800	90809305	2915	2915	2915	2915	0
410	20240325	125700	90809305	2915	2915	2915	2915	0
411	20240325	125600	90809305	2915	2915	2915	2915	1
412	20240325	125500	90806390	2915	2915	2915	2915	1
413	20240325	125400	90803475	2915	2915	2915	2915	0
414	20240325	125300	90803475	2915	2915	2915	2915	0
415	20240325	125200	90803475	2915	2915	2915	2915	0
416	20240325	125100	90803475	2915	2915	2915	2915	0
417	20240325	125000	90803475	2915	2915	2915	2915	9
418	20240325	124900	90777240	2905	2905	2905	2905	0
419	20240325	124800	90777240	2905	2905	2905	2905	1
420	20240325	124700	90774335	2895	2895	2895	2895	1
421	20240325	124600	90771440	2915	2915	2915	2915	492
422	20240325	124500	89337260	2920	2920	2920	2920	65
423	20240325	124400	89147460	2920	2920	2920	2920	0
424	20240325	124300	89147460	2920	2920	2920	2920	0
425	20240325	124200	89147460	2920	2920	2920	2920	0
426	20240325	124100	89147460	2920	2920	2920	2920	0
427	20240325	124000	89147460	2920	2920	2920	2920	65
428	20240325	123900	88957660	2920	2920	2920	2920	208
429	20240325	123800	88350300	2920	2920	2920	2920	0
430	20240325	123700	88350300	2920	2920	2920	2915	388
431	20240325	123600	87217665	2925	2925	2925	2925	0
432	20240325	123500	87217665	2925	2925	2925	2925	65
433	20240325	123400	87027540	2925	2925	2925	2925	0
434	20240325	123300	87027540	2925	2925	2925	2925	0
435	20240325	123200	87027540	2925	2925	2925	2925	0
436	20240325	123100	87027540	2925	2925	2925	2925	0
437	20240325	123000	87027540	2925	2925	2925	2925	273
438	20240325	122900	86229015	2925	2925	2925	2925	0
439	20240325	122800	86229015	2925	2925	2925	2925	0
440	20240325	122700	86229015	2925	2925	2925	2925	0
441	20240325	122600	86229015	2925	2925	2925	2925	0
442	20240325	122500	86229015	2925	2920	2925	2920	315
443	20240325	122400	85308890	2925	2925	2925	2925	0
444	20240325	122300	85308890	2925	2925	2925	2925	0
445	20240325	122200	85308890	2925	2925	2925	2925	8
446	20240325	122100	85285490	2920	2920	2920	2920	16
447	20240325	122000	85238770	2920	2920	2920	2920	65
448	20240325	121900	85048970	2920	2920	2920	2920	0
449	20240325	121800	85048970	2920	2920	2920	2920	0
450	20240325	121700	85048970	2920	2920	2920	2920	8
451	20240325	121600	85025610	2920	2920	2920	2920	0
452	20240325	121500	85025610	2920	2920	2920	2920	65
453	20240325	121400	84835810	2920	2920	2920	2920	0
454	20240325	121300	84835810	2920	2920	2920	2920	208
455	20240325	121200	84228450	2920	2920	2920	2920	0
456	20240325	121100	84228450	2920	2920	2920	2920	0
457	20240325	121000	84228450	2920	2920	2920	2920	65
458	20240325	120900	84038650	2920	2920	2920	2920	0
459	20240325	120800	84038650	2920	2920	2920	2920	0
460	20240325	120700	84038650	2920	2920	2920	2920	8
461	20240325	120600	84015290	2920	2920	2920	2920	0
462	20240325	120500	84015290	2920	2920	2920	2920	65
463	20240325	120400	83825490	2915	2915	2915	2915	42
464	20240325	120300	83703060	2915	2915	2915	2915	0
465	20240325	120200	83703060	2915	2915	2915	2915	0
466	20240325	120100	83703060	2915	2915	2915	2915	0
467	20240325	120000	83703060	2915	2915	2915	2915	65
468	20240325	115900	83513585	2915	2915	2915	2915	0
469	20240325	115800	83513585	2915	2915	2915	2915	4
470	20240325	115700	83501925	2915	2915	2915	2915	1
471	20240325	115600	83499010	2905	2905	2905	2905	0
472	20240325	115500	83499010	2905	2905	2905	2905	15
473	20240325	115400	83455435	2905	2905	2905	2905	0
474	20240325	115300	83455435	2905	2905	2905	2905	0
475	20240325	115200	83455435	2905	2905	2905	2905	8
476	20240325	115100	83432195	2905	2905	2905	2905	0
477	20240325	115000	83432195	2905	2905	2905	2905	4
478	20240325	114900	83420575	2905	2905	2905	2905	0
479	20240325	114800	83420575	2905	2905	2905	2905	0
480	20240325	114700	83420575	2905	2905	2905	2905	9
481	20240325	114600	83394430	2895	2895	2895	2895	1
482	20240325	114500	83391535	2895	2895	2895	2895	65
483	20240325	114400	83203360	2890	2890	2890	2890	0
484	20240325	114300	83203360	2890	2890	2890	2890	0
485	20240325	114200	83203360	2890	2890	2890	2890	0
486	20240325	114100	83203360	2890	2890	2890	2890	0
487	20240325	114000	83203360	2890	2890	2905	2890	538
488	20240325	113900	81648510	2890	2890	2890	2890	50
489	20240325	113800	81504010	2890	2890	2890	2890	5057
490	20240325	113700	66889280	2890	2890	2890	2890	0
491	20240325	113600	66889280	2890	2890	2890	2890	0
492	20240325	113500	66889280	2890	2890	2890	2890	66
493	20240325	113400	66698540	2890	2890	2890	2890	0
494	20240325	113300	66698540	2890	2890	2890	2890	0
495	20240325	113200	66698540	2890	2890	2890	2890	9
496	20240325	113100	66672530	2885	2885	2885	2885	0
497	20240325	113000	66672530	2885	2885	2885	2885	208
498	20240325	112900	66072450	2890	2890	2890	2890	208
499	20240325	112800	65471330	2890	2890	2890	2890	0
500	20240325	112700	65471330	2890	2890	2890	2890	8
501	20240325	112600	65448210	2890	2890	2890	2890	0
502	20240325	112500	65448210	2890	2890	2890	2890	66
503	20240325	112400	65257470	2890	2890	2890	2890	0
504	20240325	112300	65257470	2890	2890	2890	2890	0
505	20240325	112200	65257470	2890	2890	2890	2890	8
506	20240325	112100	65234350	2885	2885	2885	2885	0
507	20240325	112000	65234350	2885	2895	2895	2885	2
508	20240325	111900	65228570	2895	2895	2895	2895	0
509	20240325	111800	65228570	2895	2895	2895	2895	0
510	20240325	111700	65228570	2895	2895	2895	2895	1
511	20240325	111600	65225675	2905	2895	2905	2895	10
512	20240325	111500	65196635	2895	2895	2895	2895	1
513	20240325	111400	65193740	2905	2905	2905	2900	323
514	20240325	111300	64256465	2910	2910	2910	2910	0
515	20240325	111200	64256465	2910	2910	2910	2905	266
516	20240325	111100	63482655	2910	2910	2910	2910	0
517	20240325	111000	63482655	2910	2910	2910	2910	26
518	20240325	110900	63406995	2910	2910	2910	2910	0
519	20240325	110800	63406995	2910	2910	2910	2910	0
520	20240325	110700	63406995	2910	2910	2910	2910	8
521	20240325	110600	63383715	2910	2910	2910	2910	0
522	20240325	110500	63383715	2910	2910	2910	2910	65
523	20240325	110400	63194565	2905	2905	2905	2905	0
524	20240325	110300	63194565	2905	2905	2905	2905	201
525	20240325	110200	62610660	2905	2905	2905	2905	1
526	20240325	110100	62607755	2905	2905	2905	2905	0
527	20240325	110000	62607755	2905	2905	2905	2905	1
528	20240325	105900	62604850	2905	2905	2905	2905	0
529	20240325	105800	62604850	2905	2905	2905	2905	0
530	20240325	105700	62604850	2905	2905	2905	2905	1
531	20240325	105600	62601945	2905	2905	2905	2905	0
532	20240325	105500	62601945	2905	2905	2905	2905	1
533	20240325	105400	62599040	2895	2895	2895	2895	10
534	20240325	105300	62570090	2895	2895	2895	2895	0
535	20240325	105200	62570090	2895	2895	2895	2895	0
536	20240325	105100	62570090	2895	2895	2895	2895	0
537	20240325	105000	62570090	2895	2905	2905	2895	33
538	20240325	104900	62474545	2910	2910	2910	2910	0
539	20240325	104800	62474545	2910	2910	2910	2910	0
540	20240325	104700	62474545	2910	2910	2910	2910	0
541	20240325	104600	62474545	2910	2905	2910	2905	2
542	20240325	104500	62468730	2895	2895	2895	2895	19
543	20240325	104400	62413725	2925	2895	2925	2895	1001
544	20240325	104300	59493245	2895	2895	2895	2895	1
545	20240325	104200	59490350	2890	2890	2890	2890	1
546	20240325	104100	59487460	2890	2890	2890	2890	0
547	20240325	104000	59487460	2890	2895	2895	2890	100
548	20240325	103900	59198350	2895	2895	2895	2895	0
549	20240325	103800	59198350	2895	2895	2895	2895	0
550	20240325	103700	59198350	2895	2890	2895	2890	138
551	20240325	103600	58799490	2890	2885	2890	2885	2
552	20240325	103500	58793715	2875	2870	2875	2870	170
553	20240325	103400	58304975	2875	2870	2875	2865	202
554	20240325	103300	57724260	2870	2870	2870	2870	0
555	20240325	103200	57724260	2870	2850	2870	2850	742
556	20240325	103100	55599430	2840	2885	2885	2815	2615
557	20240325	103000	48172840	2895	2895	2895	2895	1
558	20240325	102900	48169945	2905	2905	2905	2905	1
559	20240325	102800	48167040	2920	2905	2920	2905	382
560	20240325	102700	47057300	2915	2925	2925	2905	1963
561	20240325	102600	41324415	2750	2750	2750	2750	0
562	20240325	102500	41324415	2750	2925	2925	2750	4873
563	20240325	102400	27511960	2925	2925	2925	2925	0
564	20240325	102300	27511960	2925	2925	2925	2925	0
565	20240325	102200	27511960	2925	2925	2925	2925	8
566	20240325	102100	27488560	2925	2925	2925	2925	0
567	20240325	102000	27488560	2925	2925	2925	2925	65
568	20240325	101900	27298435	2925	2925	2925	2925	208
569	20240325	101800	26690035	2925	2925	2925	2925	0
570	20240325	101700	26690035	2925	2925	2925	2925	8
571	20240325	101600	26666635	2925	2925	2925	2925	0
572	20240325	101500	26666635	2925	2925	2925	2925	65
573	20240325	101400	26476510	2925	2925	2925	2925	0
574	20240325	101300	26476510	2925	2925	2925	2925	43
575	20240325	101200	26350735	2925	2925	2925	2925	8
576	20240325	101100	26327335	2925	2925	2925	2925	209
577	20240325	101000	25716010	2925	2925	2925	2925	0
578	20240325	100900	25716010	2925	2925	2925	2925	0
579	20240325	100800	25716010	2925	2925	2925	2925	0
580	20240325	100700	25716010	2925	2925	2925	2925	9
581	20240325	100600	25689685	2910	2910	2910	2910	3
582	20240325	100500	25680955	2925	2925	2925	2925	65
583	20240325	100400	25490830	2925	2925	2925	2925	3
584	20240325	100300	25482055	2925	2925	2925	2925	0
585	20240325	100200	25482055	2925	2925	2925	2925	208
586	20240325	100100	24873655	2925	2925	2925	2925	4
587	20240325	100000	24861955	2925	2925	2925	2925	65
588	20240325	095900	24671830	2915	2915	2915	2915	0
589	20240325	095800	24671830	2915	2915	2915	2915	0
590	20240325	095700	24671830	2915	2915	2915	2915	0
591	20240325	095600	24671830	2915	2915	2915	2915	0
592	20240325	095500	24671830	2915	2925	2925	2915	250
593	20240325	095400	23942430	2925	2925	2925	2925	0
594	20240325	095300	23942430	2925	2925	2925	2925	208
595	20240325	095200	23334030	2925	2925	2925	2925	8
596	20240325	095100	23310630	2925	2925	2925	2925	0
597	20240325	095000	23310630	2925	2925	2925	2925	65
598	20240325	094900	23120505	2925	2925	2925	2925	0
599	20240325	094800	23120505	2925	2925	2925	2925	0
600	20240325	094700	23120505	2925	2925	2925	2925	0
601	20240325	094600	23120505	2925	2925	2925	2925	0
602	20240325	094500	23120505	2925	2925	2925	2925	48
603	20240325	094400	22980105	2925	2925	2925	2925	208
604	20240325	094300	22371705	2925	2925	2925	2925	0
605	20240325	094200	22371705	2925	2925	2925	2925	8
606	20240325	094100	22348305	2920	2920	2920	2920	0
607	20240325	094000	22348305	2920	2920	2920	2920	58
608	20240325	093900	22178945	2920	2920	2920	2920	46
609	20240325	093800	22044625	2920	2920	2920	2920	55
610	20240325	093700	21884025	2925	2925	2925	2925	8
611	20240325	093600	21860625	2920	2920	2920	2920	107
612	20240325	093500	21548185	2920	2920	2920	2920	65
613	20240325	093400	21358385	2920	2920	2920	2920	0
614	20240325	093300	21358385	2920	2920	2920	2920	0
615	20240325	093200	21358385	2920	2915	2920	2915	10
616	20240325	093100	21329195	2920	2920	2920	2920	0
617	20240325	093000	21329195	2920	2920	2920	2920	65
618	20240325	092900	21139395	2920	2920	2920	2920	0
619	20240325	092800	21139395	2920	2920	2920	2920	0
620	20240325	092700	21139395	2920	2915	2920	2915	108
621	20240325	092600	20824535	2915	2915	2915	2915	0
622	20240325	092500	20824535	2915	2920	2920	2915	66
623	20240325	092400	20631820	2930	2930	2930	2930	0
624	20240325	092300	20631820	2930	2930	2930	2930	0
625	20240325	092200	20631820	2930	2930	2930	2930	501
626	20240325	092100	19163890	2930	2930	2930	2930	0
627	20240325	092000	19163890	2930	2930	2930	2930	0
628	20240325	091900	19163890	2930	2930	2930	2930	0
629	20240325	091800	19163890	2930	2925	2940	2925	288
630	20240325	091700	18319460	2960	2960	2960	2960	0
631	20240325	091600	18319460	2960	2910	2960	2910	3300
632	20240325	091500	8711160	2910	2905	2910	2905	181
633	20240325	091400	8185195	2905	2905	2905	2905	0
634	20240325	091300	8185195	2905	2905	2905	2905	0
635	20240325	091200	8185195	2905	2905	2905	2905	8
636	20240325	091100	8161955	2905	2905	2905	2905	0
637	20240325	091000	8161955	2905	2890	2905	2890	196
638	20240325	090900	7594515	2890	2890	2890	2890	1
639	20240325	090800	7591625	2890	2890	2890	2890	0
640	20240325	090700	7591625	2890	2890	2890	2890	8
641	20240325	090600	7568505	2890	2890	2890	2890	1
642	20240325	090500	7565615	2860	2905	2905	2860	68
643	20240325	090400	7368195	2905	2905	2905	2905	0
644	20240325	090300	7368195	2905	2905	2905	2905	0
645	20240325	090200	7368195	2905	2905	2905	2905	8
646	20240325	090100	7344955	2905	2890	2905	2855	1074
647	20240325	090000	4250155	2890	2890	2890	2890	463