KissMeData/049800/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	191800	115411470	2920	2920	2920	2920	1116
3	20240326	191700	115411470	2920	2920	2920	2920	0
4	20240326	191600	115411470	2920	2920	2920	2920	0
5	20240326	191500	115411470	2920	2920	2920	2920	0
6	20240326	191400	115411470	2920	2920	2920	2920	0
7	20240326	191300	115411470	2920	2920	2920	2920	0
8	20240326	191200	115411470	2920	2920	2920	2920	0
9	20240326	191100	115411470	2920	2920	2920	2920	0
10	20240326	191000	115411470	2920	2920	2920	2920	0
11	20240326	190900	115411470	2920	2920	2920	2920	0
12	20240326	190800	115411470	2920	2920	2920	2920	0
13	20240326	190700	115411470	2920	2920	2920	2920	0
14	20240326	190600	115411470	2920	2920	2920	2920	0
15	20240326	190500	115411470	2920	2920	2920	2920	0
16	20240326	190400	115411470	2920	2920	2920	2920	0
17	20240326	190300	115411470	2920	2920	2920	2920	0
18	20240326	190200	115411470	2920	2920	2920	2920	0
19	20240326	190100	115411470	2920	2920	2920	2920	0
20	20240326	190000	115411470	2920	2920	2920	2920	0
21	20240326	185900	115411470	2920	2920	2920	2920	0
22	20240326	185800	115411470	2920	2920	2920	2920	0
23	20240326	185700	115411470	2920	2920	2920	2920	0
24	20240326	185600	115411470	2920	2920	2920	2920	0
25	20240326	185500	115411470	2920	2920	2920	2920	0
26	20240326	185400	115411470	2920	2920	2920	2920	0
27	20240326	185300	115411470	2920	2920	2920	2920	0
28	20240326	185200	115411470	2920	2920	2920	2920	0
29	20240326	185100	115411470	2920	2920	2920	2920	0
30	20240326	185000	115411470	2920	2920	2920	2920	0
31	20240326	184900	115411470	2920	2920	2920	2920	0
32	20240326	184800	115411470	2920	2920	2920	2920	1116
33	20240326	184700	115411470	2920	2920	2920	2920	0
34	20240326	184600	115411470	2920	2920	2920	2920	0
35	20240326	184500	115411470	2920	2920	2920	2920	0
36	20240326	184400	115411470	2920	2920	2920	2920	0
37	20240326	184300	115411470	2920	2920	2920	2920	0
38	20240326	184200	115411470	2920	2920	2920	2920	0
39	20240326	184100	115411470	2920	2920	2920	2920	0
40	20240326	184000	115411470	2920	2920	2920	2920	0
41	20240326	183900	115411470	2920	2920	2920	2920	0
42	20240326	183800	115411470	2920	2920	2920	2920	0
43	20240326	183700	115411470	2920	2920	2920	2920	0
44	20240326	183600	115411470	2920	2920	2920	2920	0
45	20240326	183500	115411470	2920	2920	2920	2920	0
46	20240326	183400	115411470	2920	2920	2920	2920	0
47	20240326	183300	115411470	2920	2920	2920	2920	0
48	20240326	183200	115411470	2920	2920	2920	2920	0
49	20240326	183100	115411470	2920	2920	2920	2920	0
50	20240326	183000	115411470	2920	2920	2920	2920	0
51	20240326	182900	115411470	2920	2920	2920	2920	0
52	20240326	182800	115411470	2920	2920	2920	2920	0
53	20240326	182700	115411470	2920	2920	2920	2920	0
54	20240326	182600	115411470	2920	2920	2920	2920	0
55	20240326	182500	115411470	2920	2920	2920	2920	0
56	20240326	182400	115411470	2920	2920	2920	2920	0
57	20240326	182300	115411470	2920	2920	2920	2920	0
58	20240326	182200	115411470	2920	2920	2920	2920	0
59	20240326	182100	115411470	2920	2920	2920	2920	0
60	20240326	182000	115411470	2920	2920	2920	2920	0
61	20240326	181900	115411470	2920	2920	2920	2920	0
62	20240326	181800	115411470	2920	2920	2920	2920	1116
63	20240326	181700	115411470	2920	2920	2920	2920	0
64	20240326	181600	115411470	2920	2920	2920	2920	0
65	20240326	181500	115411470	2920	2920	2920	2920	0
66	20240326	181400	115411470	2920	2920	2920	2920	0
67	20240326	181300	115411470	2920	2920	2920	2920	0
68	20240326	181200	115411470	2920	2920	2920	2920	0
69	20240326	181100	115411470	2920	2920	2920	2920	0
70	20240326	181000	115411470	2920	2920	2920	2920	0
71	20240326	180900	115411470	2920	2920	2920	2920	0
72	20240326	180800	115411470	2920	2920	2920	2920	0
73	20240326	180700	115411470	2920	2920	2920	2920	0
74	20240326	180600	115411470	2920	2920	2920	2920	0
75	20240326	180500	115411470	2920	2920	2920	2920	0
76	20240326	180400	115411470	2920	2920	2920	2920	0
77	20240326	180300	115411470	2920	2920	2920	2920	0
78	20240326	180200	115411470	2920	2920	2920	2920	0
79	20240326	180100	115411470	2920	2920	2920	2920	0
80	20240326	180000	115411470	2920	2920	2920	2920	0
81	20240326	175900	115411470	2920	2920	2920	2920	0
82	20240326	175800	115411470	2920	2920	2920	2920	0
83	20240326	175700	115411470	2920	2920	2920	2920	0
84	20240326	175600	115411470	2920	2920	2920	2920	0
85	20240326	175500	115411470	2920	2920	2920	2920	0
86	20240326	175400	115411470	2920	2920	2920	2920	0
87	20240326	175300	115411470	2920	2920	2920	2920	0
88	20240326	175200	115411470	2920	2920	2920	2920	0
89	20240326	175100	115411470	2920	2920	2920	2920	0
90	20240326	175000	115411470	2920	2920	2920	2920	0
91	20240326	174900	115411470	2920	2920	2920	2920	0
92	20240326	174800	115411470	2920	2920	2920	2920	1116
93	20240326	174700	115411470	2920	2920	2920	2920	0
94	20240326	174600	115411470	2920	2920	2920	2920	0
95	20240326	174500	115411470	2920	2920	2920	2920	0
96	20240326	174400	115411470	2920	2920	2920	2920	0
97	20240326	174300	115411470	2920	2920	2920	2920	0
98	20240326	174200	115411470	2920	2920	2920	2920	0
99	20240326	174100	115411470	2920	2920	2920	2920	0
100	20240326	174000	115411470	2920	2920	2920	2920	0
101	20240326	173900	115411470	2920	2920	2920	2920	0
102	20240326	173800	115411470	2920	2920	2920	2920	0
103	20240326	173700	115411470	2920	2920	2920	2920	0
104	20240326	173600	115411470	2920	2920	2920	2920	0
105	20240326	173500	115411470	2920	2920	2920	2920	0
106	20240326	173400	115411470	2920	2920	2920	2920	0
107	20240326	173300	115411470	2920	2920	2920	2920	0
108	20240326	173200	115411470	2920	2920	2920	2920	0
109	20240326	173100	115411470	2920	2920	2920	2920	0
110	20240326	173000	115411470	2920	2920	2920	2920	0
111	20240326	172900	115411470	2920	2920	2920	2920	0
112	20240326	172800	115411470	2920	2920	2920	2920	0
113	20240326	172700	115411470	2920	2920	2920	2920	0
114	20240326	172600	115411470	2920	2920	2920	2920	0
115	20240326	172500	115411470	2920	2920	2920	2920	0
116	20240326	172400	115411470	2920	2920	2920	2920	0
117	20240326	172300	115411470	2920	2920	2920	2920	0
118	20240326	172200	115411470	2920	2920	2920	2920	0
119	20240326	172100	115411470	2920	2920	2920	2920	0
120	20240326	172000	115411470	2920	2920	2920	2920	0
121	20240326	171900	115411470	2920	2920	2920	2920	0
122	20240326	171800	115411470	2920	2920	2920	2920	1116
123	20240326	171700	115411470	2920	2920	2920	2920	0
124	20240326	171600	115411470	2920	2920	2920	2920	0
125	20240326	171500	115411470	2920	2920	2920	2920	0
126	20240326	171400	115411470	2920	2920	2920	2920	0
127	20240326	171300	115411470	2920	2920	2920	2920	0
128	20240326	171200	115411470	2920	2920	2920	2920	0
129	20240326	171100	115411470	2920	2920	2920	2920	0
130	20240326	171000	115411470	2920	2920	2920	2920	0
131	20240326	170900	115411470	2920	2920	2920	2920	0
132	20240326	170800	115411470	2920	2920	2920	2920	0
133	20240326	170700	115411470	2920	2920	2920	2920	0
134	20240326	170600	115411470	2920	2920	2920	2920	0
135	20240326	170500	115411470	2920	2920	2920	2920	0
136	20240326	170400	115411470	2920	2920	2920	2920	0
137	20240326	170300	115411470	2920	2920	2920	2920	0
138	20240326	170200	115411470	2920	2920	2920	2920	0
139	20240326	170100	115411470	2920	2920	2920	2920	0
140	20240326	170000	115411470	2920	2920	2920	2920	0
141	20240326	165900	115411470	2920	2920	2920	2920	0
142	20240326	165800	115411470	2920	2920	2920	2920	0
143	20240326	165700	115411470	2920	2920	2920	2920	0
144	20240326	165600	115411470	2920	2920	2920	2920	0
145	20240326	165500	115411470	2920	2920	2920	2920	0
146	20240326	165400	115411470	2920	2920	2920	2920	0
147	20240326	165300	115411470	2920	2920	2920	2920	0
148	20240326	165200	115411470	2920	2920	2920	2920	0
149	20240326	165100	115411470	2920	2920	2920	2920	0
150	20240326	165000	115411470	2920	2920	2920	2920	0
151	20240326	164900	115411470	2920	2920	2920	2920	0
152	20240326	164800	115411470	2920	2920	2920	2920	1116
153	20240326	164700	115411470	2920	2920	2920	2920	0
154	20240326	164600	115411470	2920	2920	2920	2920	0
155	20240326	164500	115411470	2920	2920	2920	2920	0
156	20240326	164400	115411470	2920	2920	2920	2920	0
157	20240326	164300	115411470	2920	2920	2920	2920	0
158	20240326	164200	115411470	2920	2920	2920	2920	0
159	20240326	164100	115411470	2920	2920	2920	2920	0
160	20240326	164000	115411470	2920	2920	2920	2920	0
161	20240326	163900	115411470	2920	2920	2920	2920	0
162	20240326	163800	115411470	2920	2920	2920	2920	0
163	20240326	163700	115411470	2920	2920	2920	2920	0
164	20240326	163600	115411470	2920	2920	2920	2920	0
165	20240326	163500	115411470	2920	2920	2920	2920	0
166	20240326	163400	115411470	2920	2920	2920	2920	0
167	20240326	163300	115411470	2920	2920	2920	2920	0
168	20240326	163200	115411470	2920	2920	2920	2920	0
169	20240326	163100	115411470	2920	2920	2920	2920	0
170	20240326	163000	115411470	2920	2920	2920	2920	0
171	20240326	162900	115411470	2920	2920	2920	2920	0
172	20240326	162800	115411470	2920	2920	2920	2920	0
173	20240326	162700	115411470	2920	2920	2920	2920	0
174	20240326	162600	115411470	2920	2920	2920	2920	0
175	20240326	162500	115411470	2920	2920	2920	2920	0
176	20240326	162400	115411470	2920	2920	2920	2920	0
177	20240326	162300	115411470	2920	2920	2920	2920	0
178	20240326	162200	115411470	2920	2920	2920	2920	0
179	20240326	162100	115411470	2920	2920	2920	2920	0
180	20240326	162000	115411470	2920	2920	2920	2920	0
181	20240326	161900	115411470	2920	2920	2920	2920	0
182	20240326	161800	115411470	2920	2920	2920	2920	1116
183	20240326	161700	115411470	2920	2920	2920	2920	0
184	20240326	161600	115411470	2920	2920	2920	2920	0
185	20240326	161500	115411470	2920	2920	2920	2920	0
186	20240326	161400	115411470	2920	2920	2920	2920	0
187	20240326	161300	115411470	2920	2920	2920	2920	0
188	20240326	161200	115411470	2920	2920	2920	2920	0
189	20240326	161100	115411470	2920	2920	2920	2920	0
190	20240326	161000	115411470	2920	2920	2920	2920	0
191	20240326	160900	115411470	2920	2920	2920	2920	0
192	20240326	160800	115411470	2920	2920	2920	2920	0
193	20240326	160700	115411470	2920	2920	2920	2920	0
194	20240326	160600	115411470	2920	2920	2920	2920	0
195	20240326	160500	115411470	2920	2920	2920	2920	0
196	20240326	160400	115411470	2920	2920	2920	2920	0
197	20240326	160300	115411470	2920	2920	2920	2920	0
198	20240326	160200	115411470	2920	2920	2920	2920	0
199	20240326	160100	115411470	2920	2920	2920	2920	0
200	20240326	160000	115411470	2920	2920	2920	2920	0
201	20240326	155900	115411470	2920	2920	2920	2920	0
202	20240326	155800	115411470	2920	2920	2920	2920	0
203	20240326	155700	115411470	2920	2920	2920	2920	0
204	20240326	155600	115411470	2920	2920	2920	2920	0
205	20240326	155500	115411470	2920	2920	2920	2920	0
206	20240326	155400	115411470	2920	2920	2920	2920	0
207	20240326	155300	115411470	2920	2920	2920	2920	0
208	20240326	155200	115411470	2920	2920	2920	2920	0
209	20240326	155100	115411470	2920	2920	2920	2920	0
210	20240326	155000	115411470	2920	2920	2920	2920	0
211	20240326	154900	115411470	2920	2920	2920	2920	0
212	20240326	154800	115411470	2920	2920	2920	2920	1116
213	20240326	154700	115411470	2920	2920	2920	2920	0
214	20240326	154600	115411470	2920	2920	2920	2920	0
215	20240326	154500	115411470	2920	2920	2920	2920	0
216	20240326	154400	115411470	2920	2920	2920	2920	0
217	20240326	154300	115411470	2920	2920	2920	2920	0
218	20240326	154200	115411470	2920	2920	2920	2920	0
219	20240326	154100	115411470	2920	2920	2920	2920	0
220	20240326	154000	115411470	2920	2920	2920	2920	0
221	20240326	153900	115411470	2920	2920	2920	2920	0
222	20240326	153800	115411470	2920	2920	2920	2920	0
223	20240326	153700	115411470	2920	2920	2920	2920	0
224	20240326	153600	115411470	2920	2920	2920	2920	0
225	20240326	153500	115411470	2920	2920	2920	2920	0
226	20240326	153400	115411470	2920	2920	2920	2920	0
227	20240326	153300	115411470	2920	2920	2920	2920	0
228	20240326	153200	115411470	2920	2920	2920	2920	0
229	20240326	153100	115411470	2920	2920	2920	2920	0
230	20240326	153000	115411470	2920	2920	2920	2920	1116
231	20240326	152900	112152750	2930	2930	2930	2930	0
232	20240326	152800	112152750	2930	2930	2930	2930	0
233	20240326	152700	112152750	2930	2930	2930	2930	0
234	20240326	152600	112152750	2930	2930	2930	2930	0
235	20240326	152500	112152750	2930	2930	2930	2930	0
236	20240326	152400	112152750	2930	2930	2930	2930	0
237	20240326	152300	112152750	2930	2930	2930	2930	0
238	20240326	152200	112152750	2930	2930	2930	2930	0
239	20240326	152100	112152750	2930	2930	2930	2930	0
240	20240326	152000	112152750	2930	2930	2930	2930	0
241	20240326	151900	112152750	2930	2930	2930	2930	1
242	20240326	151800	112149820	2925	2925	2925	2925	133
243	20240326	151700	111760795	2925	2925	2925	2925	0
244	20240326	151600	111760795	2925	2925	2925	2925	0
245	20240326	151500	111760795	2925	2925	2925	2925	0
246	20240326	151400	111760795	2925	2925	2925	2925	100
247	20240326	151300	111468295	2930	2930	2930	2930	0
248	20240326	151200	111468295	2930	2930	2930	2930	214
249	20240326	151100	110841275	2930	2930	2930	2930	2
250	20240326	151000	110835415	2925	2925	2925	2925	0
251	20240326	150900	110835415	2925	2925	2925	2925	1009
252	20240326	150800	107884090	2925	2925	2925	2925	0
253	20240326	150700	107884090	2925	2925	2925	2925	0
254	20240326	150600	107884090	2925	2925	2925	2925	0
255	20240326	150500	107884090	2925	2925	2925	2925	113
256	20240326	150400	107553565	2930	2930	2930	2930	0
257	20240326	150300	107553565	2930	2930	2930	2930	0
258	20240326	150200	107553565	2930	2930	2930	2930	0
259	20240326	150100	107553565	2930	2930	2930	2930	0
260	20240326	150000	107553565	2930	2930	2930	2930	0
261	20240326	145900	107553565	2930	2930	2930	2930	0
262	20240326	145800	107553565	2930	2930	2930	2930	0
263	20240326	145700	107553565	2930	2930	2930	2930	0
264	20240326	145600	107553565	2930	2930	2930	2930	870
265	20240326	145500	105004465	2925	2925	2925	2925	0
266	20240326	145400	105004465	2925	2925	2925	2925	1123
267	20240326	145300	101719690	2925	2925	2925	2925	0
268	20240326	145200	101719690	2925	2925	2925	2925	0
269	20240326	145100	101719690	2925	2925	2925	2925	0
270	20240326	145000	101719690	2925	2925	2925	2925	0
271	20240326	144900	101719690	2925	2925	2925	2925	1
272	20240326	144800	101716765	2925	2925	2925	2925	389
273	20240326	144700	100578940	2920	2920	2920	2920	0
274	20240326	144600	100578940	2920	2920	2920	2920	116
275	20240326	144500	100240220	2925	2920	2925	2920	3
276	20240326	144400	100231450	2920	2925	2925	2920	511
277	20240326	144300	98736790	2925	2925	2925	2925	0
278	20240326	144200	98736790	2925	2925	2925	2925	0
279	20240326	144100	98736790	2925	2925	2925	2925	0
280	20240326	144000	98736790	2925	2925	2925	2925	1
281	20240326	143900	98733865	2925	2925	2925	2925	0
282	20240326	143800	98733865	2925	2925	2925	2925	300
283	20240326	143700	97856365	2930	2930	2930	2930	0
284	20240326	143600	97856365	2930	2930	2930	2930	1
285	20240326	143500	97853435	2930	2930	2930	2930	0
286	20240326	143400	97853435	2930	2930	2930	2930	0
287	20240326	143300	97853435	2930	2930	2930	2930	0
288	20240326	143200	97853435	2930	2930	2930	2930	0
289	20240326	143100	97853435	2930	2930	2930	2930	0
290	20240326	143000	97853435	2930	2930	2930	2930	0
291	20240326	142900	97853435	2930	2930	2930	2930	3
292	20240326	142800	97844645	2930	2930	2930	2930	0
293	20240326	142700	97844645	2930	2930	2930	2930	0
294	20240326	142600	97844645	2930	2930	2930	2930	0
295	20240326	142500	97844645	2930	2930	2930	2930	0
296	20240326	142400	97844645	2930	2930	2930	2930	0
297	20240326	142300	97844645	2930	2930	2930	2930	0
298	20240326	142200	97844645	2930	2930	2930	2930	0
299	20240326	142100	97844645	2930	2930	2930	2930	0
300	20240326	142000	97844645	2930	2930	2930	2930	10
301	20240326	141900	97815345	2930	2930	2930	2930	0
302	20240326	141800	97815345	2930	2930	2930	2930	0
303	20240326	141700	97815345	2930	2930	2930	2930	0
304	20240326	141600	97815345	2930	2930	2930	2930	0
305	20240326	141500	97815345	2930	2930	2930	2930	10
306	20240326	141400	97786045	2930	2930	2930	2930	0
307	20240326	141300	97786045	2930	2930	2930	2930	0
308	20240326	141200	97786045	2930	2930	2930	2930	0
309	20240326	141100	97786045	2930	2930	2930	2930	0
310	20240326	141000	97786045	2930	2930	2930	2930	0
311	20240326	140900	97786045	2930	2925	2930	2925	610
312	20240326	140800	96000175	2925	2925	2925	2925	0
313	20240326	140700	96000175	2925	2925	2925	2925	5
314	20240326	140600	95985550	2925	2925	2925	2925	1
315	20240326	140500	95982625	2925	2925	2925	2925	0
316	20240326	140400	95982625	2925	2925	2925	2925	0
317	20240326	140300	95982625	2925	2925	2925	2925	0
318	20240326	140200	95982625	2925	2925	2925	2925	0
319	20240326	140100	95982625	2925	2925	2925	2925	0
320	20240326	140000	95982625	2925	2925	2925	2925	0
321	20240326	135900	95982625	2925	2925	2925	2925	0
322	20240326	135800	95982625	2925	2925	2925	2925	0
323	20240326	135700	95982625	2925	2925	2925	2925	0
324	20240326	135600	95982625	2925	2925	2925	2925	0
325	20240326	135500	95982625	2925	2925	2925	2925	0
326	20240326	135400	95982625	2925	2925	2925	2925	0
327	20240326	135300	95982625	2925	2925	2925	2925	0
328	20240326	135200	95982625	2925	2925	2925	2925	1
329	20240326	135100	95979700	2920	2920	2920	2920	105
330	20240326	135000	95673100	2910	2910	2910	2910	0
331	20240326	134900	95673100	2910	2920	2920	2910	1602
332	20240326	134800	91001605	2925	2925	2925	2925	0
333	20240326	134700	91001605	2925	2925	2925	2925	0
334	20240326	134600	91001605	2925	2925	2925	2925	0
335	20240326	134500	91001605	2925	2925	2925	2925	0
336	20240326	134400	91001605	2925	2925	2925	2925	0
337	20240326	134300	91001605	2925	2925	2925	2925	0
338	20240326	134200	91001605	2925	2925	2925	2925	1
339	20240326	134100	90998680	2920	2920	2920	2920	0
340	20240326	134000	90998680	2920	2920	2920	2920	0
341	20240326	133900	90998680	2920	2920	2920	2920	0
342	20240326	133800	90998680	2920	2920	2920	2920	0
343	20240326	133700	90998680	2920	2920	2920	2920	0
344	20240326	133600	90998680	2920	2920	2920	2920	0
345	20240326	133500	90998680	2920	2920	2920	2920	0
346	20240326	133400	90998680	2920	2920	2920	2920	0
347	20240326	133300	90998680	2920	2920	2920	2920	0
348	20240326	133200	90998680	2920	2920	2920	2920	0
349	20240326	133100	90998680	2920	2920	2920	2920	0
350	20240326	133000	90998680	2920	2920	2920	2920	0
351	20240326	132900	90998680	2920	2920	2920	2920	0
352	20240326	132800	90998680	2920	2920	2920	2920	0
353	20240326	132700	90998680	2920	2920	2920	2920	0
354	20240326	132600	90998680	2920	2920	2920	2920	0
355	20240326	132500	90998680	2920	2920	2920	2920	0
356	20240326	132400	90998680	2920	2920	2920	2920	0
357	20240326	132300	90998680	2920	2920	2920	2920	0
358	20240326	132200	90998680	2920	2920	2920	2920	0
359	20240326	132100	90998680	2920	2920	2920	2920	340
360	20240326	132000	90005880	2925	2925	2925	2925	0
361	20240326	131900	90005880	2925	2925	2925	2925	0
362	20240326	131800	90005880	2925	2925	2925	2925	0
363	20240326	131700	90005880	2925	2925	2925	2925	0
364	20240326	131600	90005880	2925	2925	2925	2925	0
365	20240326	131500	90005880	2925	2925	2925	2925	0
366	20240326	131400	90005880	2925	2925	2925	2925	0
367	20240326	131300	90005880	2925	2925	2925	2925	0
368	20240326	131200	90005880	2925	2925	2925	2925	0
369	20240326	131100	90005880	2925	2925	2925	2925	0
370	20240326	131000	90005880	2925	2925	2925	2925	0
371	20240326	130900	90005880	2925	2925	2925	2925	0
372	20240326	130800	90005880	2925	2925	2925	2925	0
373	20240326	130700	90005880	2925	2925	2925	2925	0
374	20240326	130600	90005880	2925	2925	2925	2925	0
375	20240326	130500	90005880	2925	2925	2925	2925	0
376	20240326	130400	90005880	2925	2925	2925	2925	0
377	20240326	130300	90005880	2925	2925	2925	2925	0
378	20240326	130200	90005880	2925	2925	2925	2925	0
379	20240326	130100	90005880	2925	2925	2925	2925	0
380	20240326	130000	90005880	2925	2925	2925	2925	0
381	20240326	125900	90005880	2925	2925	2925	2925	0
382	20240326	125800	90005880	2925	2925	2925	2925	435
383	20240326	125700	88733505	2930	2930	2930	2930	1
384	20240326	125600	88730575	2930	2930	2930	2930	0
385	20240326	125500	88730575	2930	2930	2930	2930	0
386	20240326	125400	88730575	2930	2930	2930	2930	0
387	20240326	125300	88730575	2930	2930	2930	2930	0
388	20240326	125200	88730575	2930	2930	2930	2930	0
389	20240326	125100	88730575	2930	2930	2930	2930	0
390	20240326	125000	88730575	2930	2930	2930	2930	0
391	20240326	124900	88730575	2930	2930	2930	2930	0
392	20240326	124800	88730575	2930	2930	2930	2930	0
393	20240326	124700	88730575	2930	2930	2930	2930	0
394	20240326	124600	88730575	2930	2930	2930	2930	1
395	20240326	124500	88727645	2925	2925	2925	2925	129
396	20240326	124400	88350320	2920	2920	2920	2920	621
397	20240326	124300	86537000	2920	2920	2920	2920	0
398	20240326	124200	86537000	2920	2920	2920	2920	0
399	20240326	124100	86537000	2920	2920	2920	2920	0
400	20240326	124000	86537000	2920	2920	2920	2920	0
401	20240326	123900	86537000	2920	2920	2920	2920	0
402	20240326	123800	86537000	2920	2920	2920	2920	0
403	20240326	123700	86537000	2920	2925	2925	2920	32
404	20240326	123600	86443460	2930	2930	2930	2930	1
405	20240326	123500	86440530	2920	2920	2920	2920	0
406	20240326	123400	86440530	2920	2920	2920	2920	0
407	20240326	123300	86440530	2920	2920	2920	2920	0
408	20240326	123200	86440530	2920	2920	2920	2920	0
409	20240326	123100	86440530	2920	2920	2920	2920	0
410	20240326	123000	86440530	2920	2920	2920	2920	0
411	20240326	122900	86440530	2920	2920	2920	2920	0
412	20240326	122800	86440530	2920	2920	2920	2920	0
413	20240326	122700	86440530	2920	2930	2930	2920	115
414	20240326	122600	86103710	2925	2925	2925	2925	0
415	20240326	122500	86103710	2925	2925	2925	2925	0
416	20240326	122400	86103710	2925	2925	2925	2925	0
417	20240326	122300	86103710	2925	2930	2930	2925	765
418	20240326	122200	83864760	2935	2940	2940	2935	2398
419	20240326	122100	76820540	2950	2940	2950	2940	1098
420	20240326	122000	73589040	2935	2930	2935	2930	457
421	20240326	121900	72248885	2925	2925	2925	2925	0
422	20240326	121800	72248885	2925	2925	2925	2925	0
423	20240326	121700	72248885	2925	2925	2925	2925	0
424	20240326	121600	72248885	2925	2925	2925	2925	0
425	20240326	121500	72248885	2925	2925	2925	2925	0
426	20240326	121400	72248885	2925	2925	2925	2925	0
427	20240326	121300	72248885	2925	2925	2925	2925	0
428	20240326	121200	72248885	2925	2925	2925	2925	0
429	20240326	121100	72248885	2925	2925	2925	2925	0
430	20240326	121000	72248885	2925	2925	2925	2925	0
431	20240326	120900	72248885	2925	2925	2925	2925	0
432	20240326	120800	72248885	2925	2925	2925	2925	0
433	20240326	120700	72248885	2925	2925	2925	2925	39
434	20240326	120600	72134810	2930	2930	2930	2930	0
435	20240326	120500	72134810	2930	2930	2930	2930	0
436	20240326	120400	72134810	2930	2930	2930	2930	0
437	20240326	120300	72134810	2930	2930	2930	2930	0
438	20240326	120200	72134810	2930	2930	2930	2930	1
439	20240326	120100	72131880	2930	2930	2930	2930	10
440	20240326	120000	72102580	2930	2930	2930	2930	0
441	20240326	115900	72102580	2930	2930	2930	2930	0
442	20240326	115800	72102580	2930	2930	2930	2930	0
443	20240326	115700	72102580	2930	2930	2930	2930	1
444	20240326	115600	72099650	2925	2925	2925	2925	0
445	20240326	115500	72099650	2925	2925	2925	2925	36
446	20240326	115400	71994350	2935	2935	2935	2935	0
447	20240326	115300	71994350	2935	2935	2935	2935	1
448	20240326	115200	71991415	2925	2925	2925	2925	0
449	20240326	115100	71991415	2925	2925	2925	2925	0
450	20240326	115000	71991415	2925	2925	2925	2925	0
451	20240326	114900	71991415	2925	2925	2925	2925	0
452	20240326	114800	71991415	2925	2925	2925	2925	0
453	20240326	114700	71991415	2925	2925	2925	2925	0
454	20240326	114600	71991415	2925	2925	2925	2925	0
455	20240326	114500	71991415	2925	2925	2925	2925	0
456	20240326	114400	71991415	2925	2925	2925	2925	0
457	20240326	114300	71991415	2925	2925	2925	2925	0
458	20240326	114200	71991415	2925	2925	2925	2925	0
459	20240326	114100	71991415	2925	2925	2925	2925	0
460	20240326	114000	71991415	2925	2925	2925	2925	553
461	20240326	113900	70373890	2930	2930	2930	2930	45
462	20240326	113800	70242040	2925	2925	2925	2925	0
463	20240326	113700	70242040	2925	2925	2925	2925	0
464	20240326	113600	70242040	2925	2925	2925	2925	0
465	20240326	113500	70242040	2925	2925	2925	2925	0
466	20240326	113400	70242040	2925	2925	2925	2925	0
467	20240326	113300	70242040	2925	2925	2925	2925	0
468	20240326	113200	70242040	2925	2925	2925	2925	0
469	20240326	113100	70242040	2925	2925	2925	2925	0
470	20240326	113000	70242040	2925	2925	2925	2925	0
471	20240326	112900	70242040	2925	2925	2925	2925	0
472	20240326	112800	70242040	2925	2925	2925	2925	0
473	20240326	112700	70242040	2925	2925	2925	2925	0
474	20240326	112600	70242040	2925	2925	2925	2925	0
475	20240326	112500	70242040	2925	2925	2925	2925	0
476	20240326	112400	70242040	2925	2925	2925	2925	0
477	20240326	112300	70242040	2925	2925	2925	2925	0
478	20240326	112200	70242040	2925	2925	2925	2925	3
479	20240326	112100	70233265	2925	2925	2925	2925	0
480	20240326	112000	70233265	2925	2925	2925	2925	0
481	20240326	111900	70233265	2925	2925	2925	2925	271
482	20240326	111800	69440590	2925	2925	2925	2925	0
483	20240326	111700	69440590	2925	2925	2925	2925	1
484	20240326	111600	69437665	2925	2925	2925	2925	0
485	20240326	111500	69437665	2925	2925	2925	2925	0
486	20240326	111400	69437665	2925	2925	2925	2925	0
487	20240326	111300	69437665	2925	2925	2925	2925	2
488	20240326	111200	69431815	2925	2925	2925	2925	10
489	20240326	111100	69402565	2925	2925	2925	2925	7
490	20240326	111000	69382090	2925	2925	2925	2925	0
491	20240326	110900	69382090	2925	2925	2925	2925	0
492	20240326	110800	69382090	2925	2925	2925	2925	18
493	20240326	110700	69329440	2910	2910	2910	2910	0
494	20240326	110600	69329440	2910	2910	2910	2910	1604
495	20240326	110500	64661800	2915	2920	2920	2915	845
496	20240326	110400	62198550	2925	2930	2930	2925	1351
497	20240326	110300	58246740	2940	2940	2940	2940	0
498	20240326	110200	58246740	2940	2940	2940	2940	0
499	20240326	110100	58246740	2940	2940	2940	2940	145
500	20240326	110000	57820440	2930	2930	2930	2930	146
501	20240326	105900	57392660	2940	2940	2940	2940	0
502	20240326	105800	57392660	2940	2940	2940	2940	0
503	20240326	105700	57392660	2940	2940	2940	2940	0
504	20240326	105600	57392660	2940	2940	2940	2940	35
505	20240326	105500	57289760	2940	2940	2940	2940	0
506	20240326	105400	57289760	2940	2940	2940	2940	0
507	20240326	105300	57289760	2940	2940	2940	2940	0
508	20240326	105200	57289760	2940	2940	2940	2940	1
509	20240326	105100	57286820	2935	2935	2935	2935	0
510	20240326	105000	57286820	2935	2935	2935	2935	0
511	20240326	104900	57286820	2935	2935	2935	2935	0
512	20240326	104800	57286820	2935	2935	2935	2935	0
513	20240326	104700	57286820	2935	2935	2935	2935	0
514	20240326	104600	57286820	2935	2935	2935	2935	0
515	20240326	104500	57286820	2935	2935	2935	2935	351
516	20240326	104400	56256635	2930	2940	2940	2930	8
517	20240326	104300	56233185	2925	2925	2925	2925	0
518	20240326	104200	56233185	2925	2925	2925	2925	0
519	20240326	104100	56233185	2925	2925	2925	2925	0
520	20240326	104000	56233185	2925	2925	2925	2925	185
521	20240326	103900	55692060	2925	2925	2925	2925	0
522	20240326	103800	55692060	2925	2925	2925	2925	350
523	20240326	103700	54668310	2925	2925	2925	2925	0
524	20240326	103600	54668310	2925	2925	2925	2925	0
525	20240326	103500	54668310	2925	2925	2925	2925	2
526	20240326	103400	54662460	2925	2925	2925	2925	12
527	20240326	103300	54627360	2915	2915	2915	2915	0
528	20240326	103200	54627360	2915	2920	2920	2915	2000
529	20240326	103100	48790610	2920	2920	2920	2920	0
530	20240326	103000	48790610	2920	2920	2920	2920	150
531	20240326	102900	48352610	2920	2920	2920	2920	0
532	20240326	102800	48352610	2920	2920	2920	2920	0
533	20240326	102700	48352610	2920	2920	2920	2920	0
534	20240326	102600	48352610	2920	2920	2920	2920	50
535	20240326	102500	48206610	2925	2925	2925	2925	1
536	20240326	102400	48203685	2915	2915	2915	2915	1
537	20240326	102300	48200770	2925	2925	2925	2925	7
538	20240326	102200	48180295	2925	2925	2925	2925	0
539	20240326	102100	48180295	2925	2925	2925	2925	0
540	20240326	102000	48180295	2925	2925	2925	2925	1
541	20240326	101900	48177370	2925	2925	2925	2925	5
542	20240326	101800	48162745	2925	2925	2925	2925	0
543	20240326	101700	48162745	2925	2925	2925	2925	327
544	20240326	101600	47206270	2925	2925	2925	2925	0
545	20240326	101500	47206270	2925	2925	2925	2925	0
546	20240326	101400	47206270	2925	2930	2930	2915	3355
547	20240326	101300	37393125	2935	2935	2935	2935	0
548	20240326	101200	37393125	2935	2935	2935	2935	99
549	20240326	101100	37102560	2940	2940	2940	2940	0
550	20240326	101000	37102560	2940	2940	2940	2940	84
551	20240326	100900	36855600	2940	2940	2940	2940	0
552	20240326	100800	36855600	2940	2940	2940	2940	0
553	20240326	100700	36855600	2940	2940	2940	2940	0
554	20240326	100600	36855600	2940	2940	2940	2940	0
555	20240326	100500	36855600	2940	2935	2940	2935	2
556	20240326	100400	36849725	2935	2935	2935	2935	0
557	20240326	100300	36849725	2935	2935	2935	2935	350
558	20240326	100200	35822475	2935	2935	2935	2935	250
559	20240326	100100	35088725	2940	2940	2940	2930	695
560	20240326	100000	33050655	2935	2935	2935	2935	773
561	20240326	095900	30781900	2940	2940	2940	2940	18
562	20240326	095800	30728980	2940	2940	2940	2940	0
563	20240326	095700	30728980	2940	2940	2940	2940	0
564	20240326	095600	30728980	2940	2940	2940	2940	577
565	20240326	095500	29032600	2945	2945	2945	2945	442
566	20240326	095400	27730910	2950	2950	2950	2950	1
567	20240326	095300	27727960	2950	2950	2950	2950	0
568	20240326	095200	27727960	2950	2950	2950	2950	0
569	20240326	095100	27727960	2950	2950	2950	2950	4
570	20240326	095000	27716160	2950	2950	2950	2950	0
571	20240326	094900	27716160	2950	2950	2950	2950	0
572	20240326	094800	27716160	2950	2950	2950	2950	10
573	20240326	094700	27686660	2955	2955	2955	2955	0
574	20240326	094600	27686660	2955	2955	2955	2955	1
575	20240326	094500	27683705	2955	2955	2955	2955	1
576	20240326	094400	27680750	2955	2955	2955	2955	0
577	20240326	094300	27680750	2955	2955	2955	2955	9
578	20240326	094200	27654155	2945	2945	2945	2945	0
579	20240326	094100	27654155	2945	2945	2945	2945	266
580	20240326	094000	26870785	2950	2950	2950	2950	1687
581	20240326	093900	21894135	2955	2955	2955	2955	200
582	20240326	093800	21303135	2960	2960	2960	2960	1
583	20240326	093700	21300175	2950	2950	2950	2950	0
584	20240326	093600	21300175	2950	2950	2950	2950	0
585	20240326	093500	21300175	2950	2950	2950	2950	0
586	20240326	093400	21300175	2950	2950	2950	2950	0
587	20240326	093300	21300175	2950	2950	2950	2950	23
588	20240326	093200	21232325	2955	2955	2955	2955	390
589	20240326	093100	20079875	2955	2955	2955	2955	413
590	20240326	093000	18859460	2950	2950	2950	2950	0
591	20240326	092900	18859460	2950	2950	2950	2950	0
592	20240326	092800	18859460	2950	2950	2950	2950	0
593	20240326	092700	18859460	2950	2950	2950	2950	50
594	20240326	092600	18711960	2950	2950	2950	2950	111
595	20240326	092500	18384510	2950	2950	2950	2950	200
596	20240326	092400	17794510	2950	2950	2950	2950	100
597	20240326	092300	17499510	2950	2950	2950	2950	1
598	20240326	092200	17496560	2955	2955	2955	2955	500
599	20240326	092100	16019060	2955	2955	2955	2955	1
600	20240326	092000	16016105	2955	2950	2955	2950	353
601	20240326	091900	14974130	2950	2950	2950	2950	1
602	20240326	091800	14971180	2955	2955	2955	2955	125
603	20240326	091700	14601805	2955	2955	2955	2955	10
604	20240326	091600	14572255	2955	2955	2955	2955	0
605	20240326	091500	14572255	2955	2955	2955	2945	1345
606	20240326	091400	10607325	2955	2955	2955	2955	797
607	20240326	091300	8252190	2960	2955	2960	2955	157
608	20240326	091200	7787630	2955	2960	2960	2955	38
609	20240326	091100	7675310	2960	2945	2960	2945	893
610	20240326	091000	5035535	2955	2950	2960	2945	510
611	20240326	090900	3528930	2945	2950	2950	2945	95
612	20240326	090800	3248860	2940	2935	2950	2935	121
613	20240326	090700	2893115	2935	2935	2935	2935	54
614	20240326	090600	2734625	2930	2930	2930	2930	9
615	20240326	090500	2708255	2930	2930	2930	2930	46
616	20240326	090400	2573475	2925	2925	2925	2925	9
617	20240326	090300	2547150	2925	2925	2925	2925	590
618	20240326	090200	821400	2925	2925	2925	2925	1
619	20240326	090100	818475	2925	2925	2925	2925	175
620	20240326	090000	306600	2920	2920	2920	2920	105