KissMeData/070960/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	194600	134269735	2875	2875	2875	2875	6264
3	20240319	194500	134269735	2875	2875	2875	2875	0
4	20240319	194400	134269735	2875	2875	2875	2875	0
5	20240319	194300	134269735	2875	2875	2875	2875	0
6	20240319	194200	134269735	2875	2875	2875	2875	0
7	20240319	194100	134269735	2875	2875	2875	2875	0
8	20240319	194000	134269735	2875	2875	2875	2875	0
9	20240319	193900	134269735	2875	2875	2875	2875	0
10	20240319	193800	134269735	2875	2875	2875	2875	0
11	20240319	193700	134269735	2875	2875	2875	2875	0
12	20240319	193600	134269735	2875	2875	2875	2875	0
13	20240319	193500	134269735	2875	2875	2875	2875	0
14	20240319	193400	134269735	2875	2875	2875	2875	0
15	20240319	193300	134269735	2875	2875	2875	2875	0
16	20240319	193200	134269735	2875	2875	2875	2875	0
17	20240319	193100	134269735	2875	2875	2875	2875	0
18	20240319	193000	134269735	2875	2875	2875	2875	0
19	20240319	192900	134269735	2875	2875	2875	2875	0
20	20240319	192800	134269735	2875	2875	2875	2875	0
21	20240319	192700	134269735	2875	2875	2875	2875	0
22	20240319	192600	134269735	2875	2875	2875	2875	0
23	20240319	192500	134269735	2875	2875	2875	2875	0
24	20240319	192400	134269735	2875	2875	2875	2875	0
25	20240319	192300	134269735	2875	2875	2875	2875	0
26	20240319	192200	134269735	2875	2875	2875	2875	0
27	20240319	192100	134269735	2875	2875	2875	2875	0
28	20240319	192000	134269735	2875	2875	2875	2875	0
29	20240319	191900	134269735	2875	2875	2875	2875	0
30	20240319	191800	134269735	2875	2875	2875	2875	0
31	20240319	191700	134269735	2875	2875	2875	2875	0
32	20240319	191600	134269735	2875	2875	2875	2875	6264
33	20240319	191500	134269735	2875	2875	2875	2875	0
34	20240319	191400	134269735	2875	2875	2875	2875	0
35	20240319	191300	134269735	2875	2875	2875	2875	0
36	20240319	191200	134269735	2875	2875	2875	2875	0
37	20240319	191100	134269735	2875	2875	2875	2875	0
38	20240319	191000	134269735	2875	2875	2875	2875	0
39	20240319	190900	134269735	2875	2875	2875	2875	0
40	20240319	190800	134269735	2875	2875	2875	2875	0
41	20240319	190700	134269735	2875	2875	2875	2875	0
42	20240319	190600	134269735	2875	2875	2875	2875	0
43	20240319	190500	134269735	2875	2875	2875	2875	0
44	20240319	190400	134269735	2875	2875	2875	2875	0
45	20240319	190300	134269735	2875	2875	2875	2875	0
46	20240319	190200	134269735	2875	2875	2875	2875	0
47	20240319	190100	134269735	2875	2875	2875	2875	0
48	20240319	190000	134269735	2875	2875	2875	2875	0
49	20240319	185900	134269735	2875	2875	2875	2875	0
50	20240319	185800	134269735	2875	2875	2875	2875	0
51	20240319	185700	134269735	2875	2875	2875	2875	0
52	20240319	185600	134269735	2875	2875	2875	2875	0
53	20240319	185500	134269735	2875	2875	2875	2875	0
54	20240319	185400	134269735	2875	2875	2875	2875	0
55	20240319	185300	134269735	2875	2875	2875	2875	0
56	20240319	185200	134269735	2875	2875	2875	2875	0
57	20240319	185100	134269735	2875	2875	2875	2875	0
58	20240319	185000	134269735	2875	2875	2875	2875	0
59	20240319	184900	134269735	2875	2875	2875	2875	0
60	20240319	184800	134269735	2875	2875	2875	2875	0
61	20240319	184700	134269735	2875	2875	2875	2875	0
62	20240319	184600	134269735	2875	2875	2875	2875	6264
63	20240319	184500	134269735	2875	2875	2875	2875	0
64	20240319	184400	134269735	2875	2875	2875	2875	0
65	20240319	184300	134269735	2875	2875	2875	2875	0
66	20240319	184200	134269735	2875	2875	2875	2875	0
67	20240319	184100	134269735	2875	2875	2875	2875	0
68	20240319	184000	134269735	2875	2875	2875	2875	0
69	20240319	183900	134269735	2875	2875	2875	2875	0
70	20240319	183800	134269735	2875	2875	2875	2875	0
71	20240319	183700	134269735	2875	2875	2875	2875	0
72	20240319	183600	134269735	2875	2875	2875	2875	0
73	20240319	183500	134269735	2875	2875	2875	2875	0
74	20240319	183400	134269735	2875	2875	2875	2875	0
75	20240319	183300	134269735	2875	2875	2875	2875	0
76	20240319	183200	134269735	2875	2875	2875	2875	0
77	20240319	183100	134269735	2875	2875	2875	2875	0
78	20240319	183000	134269735	2875	2875	2875	2875	0
79	20240319	182900	134269735	2875	2875	2875	2875	0
80	20240319	182800	134269735	2875	2875	2875	2875	0
81	20240319	182700	134269735	2875	2875	2875	2875	0
82	20240319	182600	134269735	2875	2875	2875	2875	0
83	20240319	182500	134269735	2875	2875	2875	2875	0
84	20240319	182400	134269735	2875	2875	2875	2875	0
85	20240319	182300	134269735	2875	2875	2875	2875	0
86	20240319	182200	134269735	2875	2875	2875	2875	0
87	20240319	182100	134269735	2875	2875	2875	2875	0
88	20240319	182000	134269735	2875	2875	2875	2875	0
89	20240319	181900	134269735	2875	2875	2875	2875	0
90	20240319	181800	134269735	2875	2875	2875	2875	0
91	20240319	181700	134269735	2875	2875	2875	2875	0
92	20240319	181600	134269735	2875	2875	2875	2875	6264
93	20240319	181500	134269735	2875	2875	2875	2875	0
94	20240319	181400	134269735	2875	2875	2875	2875	0
95	20240319	181300	134269735	2875	2875	2875	2875	0
96	20240319	181200	134269735	2875	2875	2875	2875	0
97	20240319	181100	134269735	2875	2875	2875	2875	0
98	20240319	181000	134269735	2875	2875	2875	2875	0
99	20240319	180900	134269735	2875	2875	2875	2875	0
100	20240319	180800	134269735	2875	2875	2875	2875	0
101	20240319	180700	134269735	2875	2875	2875	2875	0
102	20240319	180600	134269735	2875	2875	2875	2875	0
103	20240319	180500	134269735	2875	2875	2875	2875	0
104	20240319	180400	134269735	2875	2875	2875	2875	0
105	20240319	180300	134269735	2875	2875	2875	2875	0
106	20240319	180200	134269735	2875	2875	2875	2875	0
107	20240319	180100	134269735	2875	2875	2875	2875	0
108	20240319	180000	134269735	2875	2875	2875	2875	0
109	20240319	175900	134269735	2875	2875	2875	2875	0
110	20240319	175800	134269735	2875	2875	2875	2875	0
111	20240319	175700	134269735	2875	2875	2875	2875	0
112	20240319	175600	134269735	2875	2875	2875	2875	0
113	20240319	175500	134269735	2875	2875	2875	2875	0
114	20240319	175400	134269735	2875	2875	2875	2875	0
115	20240319	175300	134269735	2875	2875	2875	2875	0
116	20240319	175200	134269735	2875	2875	2875	2875	0
117	20240319	175100	134269735	2875	2875	2875	2875	0
118	20240319	175000	134269735	2875	2875	2875	2875	0
119	20240319	174900	134269735	2875	2875	2875	2875	0
120	20240319	174800	134269735	2875	2875	2875	2875	0
121	20240319	174700	134269735	2875	2875	2875	2875	0
122	20240319	174600	134269735	2875	2875	2875	2875	6264
123	20240319	174500	134269735	2875	2875	2875	2875	0
124	20240319	174400	134269735	2875	2875	2875	2875	0
125	20240319	174300	134269735	2875	2875	2875	2875	0
126	20240319	174200	134269735	2875	2875	2875	2875	0
127	20240319	174100	134269735	2875	2875	2875	2875	0
128	20240319	174000	134269735	2875	2875	2875	2875	0
129	20240319	173900	134269735	2875	2875	2875	2875	0
130	20240319	173800	134269735	2875	2875	2875	2875	0
131	20240319	173700	134269735	2875	2875	2875	2875	0
132	20240319	173600	134269735	2875	2875	2875	2875	0
133	20240319	173500	134269735	2875	2875	2875	2875	0
134	20240319	173400	134269735	2875	2875	2875	2875	0
135	20240319	173300	134269735	2875	2875	2875	2875	0
136	20240319	173200	134269735	2875	2875	2875	2875	0
137	20240319	173100	134269735	2875	2875	2875	2875	0
138	20240319	173000	134269735	2875	2875	2875	2875	0
139	20240319	172900	134269735	2875	2875	2875	2875	0
140	20240319	172800	134269735	2875	2875	2875	2875	0
141	20240319	172700	134269735	2875	2875	2875	2875	0
142	20240319	172600	134269735	2875	2875	2875	2875	0
143	20240319	172500	134269735	2875	2875	2875	2875	0
144	20240319	172400	134269735	2875	2875	2875	2875	0
145	20240319	172300	134269735	2875	2875	2875	2875	0
146	20240319	172200	134269735	2875	2875	2875	2875	0
147	20240319	172100	134269735	2875	2875	2875	2875	0
148	20240319	172000	134269735	2875	2875	2875	2875	0
149	20240319	171900	134269735	2875	2875	2875	2875	0
150	20240319	171800	134269735	2875	2875	2875	2875	0
151	20240319	171700	134269735	2875	2875	2875	2875	0
152	20240319	171600	134269735	2875	2875	2875	2875	6264
153	20240319	171500	134269735	2875	2875	2875	2875	0
154	20240319	171400	134269735	2875	2875	2875	2875	0
155	20240319	171300	134269735	2875	2875	2875	2875	0
156	20240319	171200	134269735	2875	2875	2875	2875	0
157	20240319	171100	134269735	2875	2875	2875	2875	0
158	20240319	171000	134269735	2875	2875	2875	2875	0
159	20240319	170900	134269735	2875	2875	2875	2875	0
160	20240319	170800	134269735	2875	2875	2875	2875	0
161	20240319	170700	134269735	2875	2875	2875	2875	0
162	20240319	170600	134269735	2875	2875	2875	2875	0
163	20240319	170500	134269735	2875	2875	2875	2875	0
164	20240319	170400	134269735	2875	2875	2875	2875	0
165	20240319	170300	134269735	2875	2875	2875	2875	0
166	20240319	170200	134269735	2875	2875	2875	2875	0
167	20240319	170100	134269735	2875	2875	2875	2875	0
168	20240319	170000	134269735	2875	2875	2875	2875	0
169	20240319	165900	134269735	2875	2875	2875	2875	0
170	20240319	165800	134269735	2875	2875	2875	2875	0
171	20240319	165700	134269735	2875	2875	2875	2875	0
172	20240319	165600	134269735	2875	2875	2875	2875	0
173	20240319	165500	134269735	2875	2875	2875	2875	0
174	20240319	165400	134269735	2875	2875	2875	2875	0
175	20240319	165300	134269735	2875	2875	2875	2875	0
176	20240319	165200	134269735	2875	2875	2875	2875	0
177	20240319	165100	134269735	2875	2875	2875	2875	0
178	20240319	165000	134269735	2875	2875	2875	2875	0
179	20240319	164900	134269735	2875	2875	2875	2875	0
180	20240319	164800	134269735	2875	2875	2875	2875	0
181	20240319	164700	134269735	2875	2875	2875	2875	0
182	20240319	164600	134269735	2875	2875	2875	2875	6264
183	20240319	164500	134269735	2875	2875	2875	2875	0
184	20240319	164400	134269735	2875	2875	2875	2875	0
185	20240319	164300	134269735	2875	2875	2875	2875	0
186	20240319	164200	134269735	2875	2875	2875	2875	0
187	20240319	164100	134269735	2875	2875	2875	2875	0
188	20240319	164000	134269735	2875	2875	2875	2875	0
189	20240319	163900	134269735	2875	2875	2875	2875	0
190	20240319	163800	134269735	2875	2875	2875	2875	0
191	20240319	163700	134269735	2875	2875	2875	2875	0
192	20240319	163600	134269735	2875	2875	2875	2875	0
193	20240319	163500	134269735	2875	2875	2875	2875	0
194	20240319	163400	134269735	2875	2875	2875	2875	0
195	20240319	163300	134269735	2875	2875	2875	2875	0
196	20240319	163200	134269735	2875	2875	2875	2875	0
197	20240319	163100	134269735	2875	2875	2875	2875	0
198	20240319	163000	134269735	2875	2875	2875	2875	0
199	20240319	162900	134269735	2875	2875	2875	2875	0
200	20240319	162800	134269735	2875	2875	2875	2875	0
201	20240319	162700	134269735	2875	2875	2875	2875	0
202	20240319	162600	134269735	2875	2875	2875	2875	0
203	20240319	162500	134269735	2875	2875	2875	2875	0
204	20240319	162400	134269735	2875	2875	2875	2875	0
205	20240319	162300	134269735	2875	2875	2875	2875	0
206	20240319	162200	134269735	2875	2875	2875	2875	0
207	20240319	162100	134269735	2875	2875	2875	2875	0
208	20240319	162000	134269735	2875	2875	2875	2875	0
209	20240319	161900	134269735	2875	2875	2875	2875	0
210	20240319	161800	134269735	2875	2875	2875	2875	0
211	20240319	161700	134269735	2875	2875	2875	2875	0
212	20240319	161600	134269735	2875	2875	2875	2875	6264
213	20240319	161500	134269735	2875	2875	2875	2875	0
214	20240319	161400	134269735	2875	2875	2875	2875	0
215	20240319	161300	134269735	2875	2875	2875	2875	0
216	20240319	161200	134269735	2875	2875	2875	2875	0
217	20240319	161100	134269735	2875	2875	2875	2875	0
218	20240319	161000	134269735	2875	2875	2875	2875	0
219	20240319	160900	134269735	2875	2875	2875	2875	0
220	20240319	160800	134269735	2875	2875	2875	2875	0
221	20240319	160700	134269735	2875	2875	2875	2875	0
222	20240319	160600	134269735	2875	2875	2875	2875	0
223	20240319	160500	134269735	2875	2875	2875	2875	0
224	20240319	160400	134269735	2875	2875	2875	2875	0
225	20240319	160300	134269735	2875	2875	2875	2875	0
226	20240319	160200	134269735	2875	2875	2875	2875	0
227	20240319	160100	134269735	2875	2875	2875	2875	0
228	20240319	160000	134269735	2875	2875	2875	2875	0
229	20240319	155900	134269735	2875	2875	2875	2875	0
230	20240319	155800	134269735	2875	2875	2875	2875	0
231	20240319	155700	134269735	2875	2875	2875	2875	0
232	20240319	155600	134269735	2875	2875	2875	2875	0
233	20240319	155500	134269735	2875	2875	2875	2875	0
234	20240319	155400	134269735	2875	2875	2875	2875	0
235	20240319	155300	134269735	2875	2875	2875	2875	0
236	20240319	155200	134269735	2875	2875	2875	2875	0
237	20240319	155100	134269735	2875	2875	2875	2875	0
238	20240319	155000	134269735	2875	2875	2875	2875	0
239	20240319	154900	134269735	2875	2875	2875	2875	0
240	20240319	154800	134269735	2875	2875	2875	2875	0
241	20240319	154700	134269735	2875	2875	2875	2875	0
242	20240319	154600	134269735	2875	2875	2875	2875	6264
243	20240319	154500	134269735	2875	2875	2875	2875	0
244	20240319	154400	134269735	2875	2875	2875	2875	0
245	20240319	154300	134269735	2875	2875	2875	2875	0
246	20240319	154200	134269735	2875	2875	2875	2875	0
247	20240319	154100	134269735	2875	2875	2875	2875	0
248	20240319	154000	134269735	2875	2875	2875	2875	0
249	20240319	153900	134269735	2875	2875	2875	2875	0
250	20240319	153800	134269735	2875	2875	2875	2875	0
251	20240319	153700	134269735	2875	2875	2875	2875	0
252	20240319	153600	134269735	2875	2875	2875	2875	0
253	20240319	153500	134269735	2875	2875	2875	2875	0
254	20240319	153400	134269735	2875	2875	2875	2875	0
255	20240319	153300	134269735	2875	2875	2875	2875	0
256	20240319	153200	134269735	2875	2875	2875	2875	0
257	20240319	153100	134269735	2875	2875	2875	2875	0
258	20240319	153000	134269735	2875	2875	2875	2875	6264
259	20240319	152900	116260735	2900	2900	2900	2900	0
260	20240319	152800	116260735	2900	2900	2900	2900	0
261	20240319	152700	116260735	2900	2900	2900	2900	0
262	20240319	152600	116260735	2900	2900	2900	2900	0
263	20240319	152500	116260735	2900	2900	2900	2900	0
264	20240319	152400	116260735	2900	2900	2900	2900	0
265	20240319	152300	116260735	2900	2900	2900	2900	0
266	20240319	152200	116260735	2900	2900	2900	2900	0
267	20240319	152100	116260735	2900	2900	2900	2900	0
268	20240319	152000	116260735	2900	2900	2900	2900	0
269	20240319	151900	116260735	2900	2900	2900	2900	0
270	20240319	151800	116260735	2900	2900	2900	2900	0
271	20240319	151700	116260735	2900	2900	2900	2900	10
272	20240319	151600	116231735	2900	2895	2900	2895	24
273	20240319	151500	116162250	2895	2890	2895	2890	117
274	20240319	151400	115823685	2895	2895	2895	2895	100
275	20240319	151300	115534185	2895	2895	2895	2895	2616
276	20240319	151200	107960865	2895	2895	2895	2895	25
277	20240319	151100	107888490	2895	2895	2895	2895	25
278	20240319	151000	107816115	2895	2895	2895	2895	25
279	20240319	150900	107743740	2900	2905	2905	2900	1500
280	20240319	150800	103392685	2905	2900	2905	2900	1559
281	20240319	150700	98871405	2900	2900	2900	2900	0
282	20240319	150600	98871405	2900	2900	2900	2900	0
283	20240319	150500	98871405	2900	2900	2900	2900	30
284	20240319	150400	98784405	2895	2895	2895	2895	100
285	20240319	150300	98494905	2900	2900	2900	2900	6
286	20240319	150200	98477505	2900	2900	2900	2900	172
287	20240319	150100	97978705	2900	2900	2900	2900	172
288	20240319	150000	97479905	2900	2900	2900	2900	0
289	20240319	145900	97479905	2900	2900	2900	2900	366
290	20240319	145800	96418505	2900	2900	2900	2900	50
291	20240319	145700	96273505	2900	2900	2900	2900	344
292	20240319	145600	95275905	2900	2900	2900	2900	0
293	20240319	145500	95275905	2900	2900	2900	2900	3
294	20240319	145400	95267205	2900	2900	2900	2900	109
295	20240319	145300	94951105	2900	2900	2900	2900	1394
296	20240319	145200	90908505	2905	2915	2915	2905	2572
297	20240319	145100	83435835	2925	2925	2925	2925	11
298	20240319	145000	83403660	2925	2925	2925	2925	1
299	20240319	144900	83400735	2925	2925	2925	2925	0
300	20240319	144800	83400735	2925	2925	2925	2925	0
301	20240319	144700	83400735	2925	2925	2925	2925	0
302	20240319	144600	83400735	2925	2925	2925	2925	0
303	20240319	144500	83400735	2925	2905	2925	2900	618
304	20240319	144400	81606440	2910	2910	2910	2910	0
305	20240319	144300	81606440	2910	2910	2910	2910	0
306	20240319	144200	81606440	2910	2910	2910	2910	0
307	20240319	144100	81606440	2910	2910	2910	2910	592
308	20240319	144000	79883720	2910	2910	2910	2910	0
309	20240319	143900	79883720	2910	2910	2910	2910	0
310	20240319	143800	79883720	2910	2910	2910	2910	13
311	20240319	143700	79845890	2910	2910	2910	2910	3
312	20240319	143600	79837160	2910	2910	2910	2910	0
313	20240319	143500	79837160	2910	2910	2910	2910	0
314	20240319	143400	79837160	2910	2910	2910	2910	20
315	20240319	143300	79778960	2915	2915	2915	2915	0
316	20240319	143200	79778960	2915	2915	2915	2915	0
317	20240319	143100	79778960	2915	2915	2915	2915	0
318	20240319	143000	79778960	2915	2915	2915	2915	0
319	20240319	142900	79778960	2915	2915	2915	2915	0
320	20240319	142800	79778960	2915	2915	2915	2915	0
321	20240319	142700	79778960	2915	2915	2915	2915	0
322	20240319	142600	79778960	2915	2915	2915	2915	0
323	20240319	142500	79778960	2915	2915	2915	2915	0
324	20240319	142400	79778960	2915	2915	2915	2915	0
325	20240319	142300	79778960	2915	2915	2915	2915	0
326	20240319	142200	79778960	2915	2915	2915	2915	0
327	20240319	142100	79778960	2915	2915	2915	2915	0
328	20240319	142000	79778960	2915	2915	2915	2915	0
329	20240319	141900	79778960	2915	2915	2915	2915	0
330	20240319	141800	79778960	2915	2915	2915	2915	0
331	20240319	141700	79778960	2915	2915	2915	2910	1704
332	20240319	141600	74815830	2920	2920	2920	2920	0
333	20240319	141500	74815830	2920	2920	2920	2920	0
334	20240319	141400	74815830	2920	2920	2920	2920	0
335	20240319	141300	74815830	2920	2920	2920	2920	0
336	20240319	141200	74815830	2920	2920	2920	2920	0
337	20240319	141100	74815830	2920	2920	2920	2920	0
338	20240319	141000	74815830	2920	2920	2920	2920	0
339	20240319	140900	74815830	2920	2920	2920	2920	0
340	20240319	140800	74815830	2920	2920	2920	2920	0
341	20240319	140700	74815830	2920	2920	2920	2920	727
342	20240319	140600	72692990	2925	2925	2925	2925	0
343	20240319	140500	72692990	2925	2925	2925	2925	0
344	20240319	140400	72692990	2925	2925	2925	2925	0
345	20240319	140300	72692990	2925	2925	2925	2925	0
346	20240319	140200	72692990	2925	2925	2925	2925	0
347	20240319	140100	72692990	2925	2925	2925	2925	0
348	20240319	140000	72692990	2925	2925	2925	2925	0
349	20240319	135900	72692990	2925	2925	2925	2925	0
350	20240319	135800	72692990	2925	2925	2925	2925	0
351	20240319	135700	72692990	2925	2925	2925	2925	0
352	20240319	135600	72692990	2925	2925	2925	2925	0
353	20240319	135500	72692990	2925	2925	2925	2925	0
354	20240319	135400	72692990	2925	2925	2925	2925	0
355	20240319	135300	72692990	2925	2925	2925	2925	0
356	20240319	135200	72692990	2925	2925	2925	2925	0
357	20240319	135100	72692990	2925	2925	2925	2925	0
358	20240319	135000	72692990	2925	2925	2925	2925	0
359	20240319	134900	72692990	2925	2925	2925	2925	0
360	20240319	134800	72692990	2925	2925	2925	2925	0
361	20240319	134700	72692990	2925	2925	2925	2925	0
362	20240319	134600	72692990	2925	2925	2925	2925	9
363	20240319	134500	72666665	2925	2925	2925	2925	0
364	20240319	134400	72666665	2925	2925	2925	2925	0
365	20240319	134300	72666665	2925	2925	2925	2925	0
366	20240319	134200	72666665	2925	2925	2925	2925	0
367	20240319	134100	72666665	2925	2925	2925	2925	0
368	20240319	134000	72666665	2925	2925	2925	2925	0
369	20240319	133900	72666665	2925	2925	2925	2925	0
370	20240319	133800	72666665	2925	2925	2925	2925	0
371	20240319	133700	72666665	2925	2925	2925	2925	0
372	20240319	133600	72666665	2925	2925	2925	2925	0
373	20240319	133500	72666665	2925	2925	2925	2925	20
374	20240319	133400	72608165	2925	2925	2925	2925	0
375	20240319	133300	72608165	2925	2925	2925	2925	0
376	20240319	133200	72608165	2925	2925	2925	2925	0
377	20240319	133100	72608165	2925	2925	2925	2925	0
378	20240319	133000	72608165	2925	2925	2925	2925	0
379	20240319	132900	72608165	2925	2925	2925	2925	0
380	20240319	132800	72608165	2925	2925	2925	2925	0
381	20240319	132700	72608165	2925	2925	2925	2925	0
382	20240319	132600	72608165	2925	2925	2925	2925	0
383	20240319	132500	72608165	2925	2925	2925	2925	0
384	20240319	132400	72608165	2925	2925	2925	2925	0
385	20240319	132300	72608165	2925	2925	2925	2925	0
386	20240319	132200	72608165	2925	2925	2925	2925	0
387	20240319	132100	72608165	2925	2925	2925	2925	363
388	20240319	132000	71546390	2925	2925	2925	2925	0
389	20240319	131900	71546390	2925	2925	2925	2925	0
390	20240319	131800	71546390	2925	2925	2925	2925	0
391	20240319	131700	71546390	2925	2925	2925	2925	0
392	20240319	131600	71546390	2925	2925	2925	2925	0
393	20240319	131500	71546390	2925	2925	2925	2925	0
394	20240319	131400	71546390	2925	2925	2925	2925	0
395	20240319	131300	71546390	2925	2925	2925	2925	0
396	20240319	131200	71546390	2925	2925	2925	2925	0
397	20240319	131100	71546390	2925	2925	2925	2925	2
398	20240319	131000	71540540	2925	2925	2925	2925	0
399	20240319	130900	71540540	2925	2925	2925	2925	0
400	20240319	130800	71540540	2925	2925	2925	2925	0
401	20240319	130700	71540540	2925	2925	2925	2925	0
402	20240319	130600	71540540	2925	2930	2930	2925	125
403	20240319	130500	71174415	2945	2945	2945	2945	0
404	20240319	130400	71174415	2945	2945	2945	2945	0
405	20240319	130300	71174415	2945	2945	2945	2945	0
406	20240319	130200	71174415	2945	2945	2945	2945	0
407	20240319	130100	71174415	2945	2945	2945	2945	0
408	20240319	130000	71174415	2945	2945	2945	2945	0
409	20240319	125900	71174415	2945	2945	2945	2945	0
410	20240319	125800	71174415	2945	2945	2945	2945	0
411	20240319	125700	71174415	2945	2945	2945	2945	0
412	20240319	125600	71174415	2945	2945	2945	2945	0
413	20240319	125500	71174415	2945	2945	2945	2945	0
414	20240319	125400	71174415	2945	2945	2945	2945	0
415	20240319	125300	71174415	2945	2945	2945	2945	0
416	20240319	125200	71174415	2945	2945	2945	2945	0
417	20240319	125100	71174415	2945	2945	2945	2945	0
418	20240319	125000	71174415	2945	2945	2945	2945	1
419	20240319	124900	71171470	2940	2940	2940	2940	0
420	20240319	124800	71171470	2940	2940	2940	2940	2
421	20240319	124700	71165590	2940	2940	2940	2940	1448
422	20240319	124600	66908470	2945	2945	2945	2945	0
423	20240319	124500	66908470	2945	2945	2945	2945	0
424	20240319	124400	66908470	2945	2945	2945	2945	0
425	20240319	124300	66908470	2945	2945	2945	2945	0
426	20240319	124200	66908470	2945	2945	2945	2945	44
427	20240319	124100	66778890	2945	2945	2945	2945	0
428	20240319	124000	66778890	2945	2945	2945	2945	0
429	20240319	123900	66778890	2945	2945	2960	2945	1971
430	20240319	123800	60972795	2960	2955	2960	2955	400
431	20240319	123700	59790295	2950	2920	2950	2920	2926
432	20240319	123600	51240525	2925	2925	2925	2925	0
433	20240319	123500	51240525	2925	2925	2925	2925	0
434	20240319	123400	51240525	2925	2925	2925	2925	0
435	20240319	123300	51240525	2925	2925	2925	2925	0
436	20240319	123200	51240525	2925	2925	2925	2925	0
437	20240319	123100	51240525	2925	2925	2925	2925	0
438	20240319	123000	51240525	2925	2925	2925	2925	0
439	20240319	122900	51240525	2925	2925	2925	2925	0
440	20240319	122800	51240525	2925	2925	2925	2925	0
441	20240319	122700	51240525	2925	2925	2925	2925	124
442	20240319	122600	50877825	2925	2925	2925	2925	0
443	20240319	122500	50877825	2925	2925	2925	2925	0
444	20240319	122400	50877825	2925	2925	2925	2925	0
445	20240319	122300	50877825	2925	2925	2925	2925	0
446	20240319	122200	50877825	2925	2925	2925	2925	0
447	20240319	122100	50877825	2925	2925	2925	2925	0
448	20240319	122000	50877825	2925	2925	2925	2925	0
449	20240319	121900	50877825	2925	2925	2925	2925	0
450	20240319	121800	50877825	2925	2925	2925	2925	0
451	20240319	121700	50877825	2925	2925	2925	2925	0
452	20240319	121600	50877825	2925	2925	2925	2925	100
453	20240319	121500	50585325	2930	2930	2930	2930	0
454	20240319	121400	50585325	2930	2930	2930	2930	0
455	20240319	121300	50585325	2930	2930	2930	2930	0
456	20240319	121200	50585325	2930	2930	2930	2930	0
457	20240319	121100	50585325	2930	2940	2940	2930	1116
458	20240319	121000	47315435	2940	2940	2940	2940	0
459	20240319	120900	47315435	2940	2940	2940	2940	1
460	20240319	120800	47312495	2950	2950	2950	2950	0
461	20240319	120700	47312495	2950	2950	2950	2950	0
462	20240319	120600	47312495	2950	2950	2950	2950	0
463	20240319	120500	47312495	2950	2950	2950	2950	0
464	20240319	120400	47312495	2950	2950	2950	2950	0
465	20240319	120300	47312495	2950	2950	2950	2950	0
466	20240319	120200	47312495	2950	2950	2950	2950	0
467	20240319	120100	47312495	2950	2950	2950	2950	0
468	20240319	120000	47312495	2950	2950	2950	2950	0
469	20240319	115900	47312495	2950	2950	2950	2950	0
470	20240319	115800	47312495	2950	2950	2950	2950	12
471	20240319	115700	47277095	2950	2950	2950	2950	59
472	20240319	115600	47103045	2950	2950	2950	2950	59
473	20240319	115500	46928995	2950	2950	2950	2950	72
474	20240319	115400	46716595	2950	2955	2955	2950	59
475	20240319	115300	46542310	2955	2955	2955	2955	60
476	20240319	115200	46365010	2950	2950	2950	2950	71
477	20240319	115100	46155560	2950	2950	2950	2950	60
478	20240319	115000	45978560	2950	2930	2950	2930	59
479	20240319	114900	45805210	2930	2930	2930	2930	60
480	20240319	114800	45629410	2930	2930	2930	2930	71
481	20240319	114700	45421380	2930	2930	2930	2930	60
482	20240319	114600	45245580	2930	2930	2930	2925	140
483	20240319	114500	44835780	2930	2930	2930	2930	71
484	20240319	114400	44627750	2930	2925	2930	2925	167
485	20240319	114300	44138455	2930	2930	2930	2930	59
486	20240319	114200	43965585	2930	2930	2930	2930	72
487	20240319	114100	43754625	2930	2930	2930	2930	59
488	20240319	114000	43581755	2950	2950	2950	2930	2060
489	20240319	113900	37544755	2950	2950	2950	2950	71
490	20240319	113800	37335305	2950	2950	2950	2950	60
491	20240319	113700	37158305	2950	2950	2950	2950	59
492	20240319	113600	36984255	2950	2950	2950	2950	72
493	20240319	113500	36771855	2950	2950	2950	2950	59
494	20240319	113400	36597805	2950	2950	2950	2950	60
495	20240319	113300	36420805	2950	2940	2950	2940	71
496	20240319	113200	36211905	2940	2930	2950	2925	66
497	20240319	113100	36017820	2950	2945	2950	2945	60
498	20240319	113000	35840850	2945	2945	2945	2945	71
499	20240319	112900	35631755	2945	2945	2945	2935	210
500	20240319	112800	35014305	2945	2945	2945	2945	59
501	20240319	112700	34840550	2945	2945	2945	2945	72
502	20240319	112600	34628510	2945	2945	2945	2945	59
503	20240319	112500	34454755	2945	2945	2945	2945	60
504	20240319	112400	34278055	2945	2940	2945	2940	71
505	20240319	112300	34069195	2940	2945	2945	2940	60
506	20240319	112200	33892675	2945	2945	2945	2945	59
507	20240319	112100	33718920	2945	2945	2945	2945	72
508	20240319	112000	33506880	2945	2925	2945	2925	761
509	20240319	111900	31280475	2925	2925	2925	2925	60
510	20240319	111800	31104975	2925	2925	2925	2910	74
511	20240319	111700	30888570	2925	2925	2925	2925	360
512	20240319	111600	29835570	2925	2925	2925	2925	260
513	20240319	111500	29075070	2925	2925	2925	2925	71
514	20240319	111400	28867395	2925	2925	2925	2925	60
515	20240319	111300	28691895	2925	2910	2925	2905	1069
516	20240319	111200	25585255	2925	2925	2925	2925	72
517	20240319	111100	25374655	2925	2925	2925	2925	59
518	20240319	111000	25202080	2925	2925	2925	2925	60
519	20240319	110900	25026580	2925	2925	2925	2925	71
520	20240319	110800	24818905	2925	2925	2925	2925	60
521	20240319	110700	24643405	2905	2925	2925	2905	1128
522	20240319	110600	21361465	2925	2925	2925	2925	72
523	20240319	110500	21150865	2925	2925	2925	2925	59
524	20240319	110400	20978290	2925	2925	2925	2925	60
525	20240319	110300	20802790	2925	2925	2925	2925	71
526	20240319	110200	20595115	2925	2925	2925	2925	60
527	20240319	110100	20419615	2925	2925	2925	2925	61
528	20240319	110000	20241190	2925	2925	2925	2925	50
529	20240319	105900	20094940	2925	2925	2925	2925	49
530	20240319	105800	19951615	2925	2925	2925	2925	100
531	20240319	105700	19659115	2925	2925	2925	2925	49
532	20240319	105600	19515790	2925	2925	2925	2925	50
533	20240319	105500	19369540	2925	2925	2925	2925	50
534	20240319	105400	19223290	2925	2925	2925	2925	99
535	20240319	105300	18933715	2925	2925	2925	2925	0
536	20240319	105200	18933715	2925	2925	2925	2925	0
537	20240319	105100	18933715	2925	2925	2925	2925	0
538	20240319	105000	18933715	2925	2925	2925	2925	0
539	20240319	104900	18933715	2925	2925	2925	2925	0
540	20240319	104800	18933715	2925	2925	2925	2925	0
541	20240319	104700	18933715	2925	2925	2925	2925	1
542	20240319	104600	18930790	2925	2925	2925	2925	0
543	20240319	104500	18930790	2925	2925	2925	2925	0
544	20240319	104400	18930790	2925	2925	2925	2925	0
545	20240319	104300	18930790	2925	2925	2925	2925	0
546	20240319	104200	18930790	2925	2925	2925	2925	0
547	20240319	104100	18930790	2925	2925	2925	2925	11
548	20240319	104000	18898615	2920	2920	2920	2920	0
549	20240319	103900	18898615	2920	2920	2920	2920	0
550	20240319	103800	18898615	2920	2920	2920	2920	0
551	20240319	103700	18898615	2920	2920	2920	2920	0
552	20240319	103600	18898615	2920	2920	2920	2920	0
553	20240319	103500	18898615	2920	2920	2920	2920	0
554	20240319	103400	18898615	2920	2920	2920	2920	0
555	20240319	103300	18898615	2920	2920	2920	2920	0
556	20240319	103200	18898615	2920	2920	2920	2920	18
557	20240319	103100	18846055	2920	2920	2920	2920	0
558	20240319	103000	18846055	2920	2920	2920	2920	1
559	20240319	102900	18843135	2920	2920	2920	2920	5
560	20240319	102800	18828535	2920	2920	2920	2920	144
561	20240319	102700	18408055	2920	2920	2920	2920	0
562	20240319	102600	18408055	2920	2920	2920	2920	0
563	20240319	102500	18408055	2920	2920	2920	2920	0
564	20240319	102400	18408055	2920	2920	2920	2920	5
565	20240319	102300	18393455	2920	2920	2920	2920	5
566	20240319	102200	18378855	2920	2920	2920	2920	144
567	20240319	102100	17958375	2930	2930	2930	2930	0
568	20240319	102000	17958375	2930	2930	2930	2930	0
569	20240319	101900	17958375	2930	2930	2930	2930	0
570	20240319	101800	17958375	2930	2930	2930	2930	0
571	20240319	101700	17958375	2930	2930	2930	2930	0
572	20240319	101600	17958375	2930	2930	2930	2930	0
573	20240319	101500	17958375	2930	2930	2930	2930	0
574	20240319	101400	17958375	2930	2930	2930	2930	0
575	20240319	101300	17958375	2930	2930	2930	2930	0
576	20240319	101200	17958375	2930	2945	2945	2925	1837
577	20240319	101100	12582770	2935	2935	2935	2935	0
578	20240319	101000	12582770	2935	2935	2935	2935	0
579	20240319	100900	12582770	2935	2935	2935	2935	0
580	20240319	100800	12582770	2935	2935	2935	2935	0
581	20240319	100700	12582770	2935	2935	2935	2935	340
582	20240319	100600	11584870	2945	2945	2945	2945	0
583	20240319	100500	11584870	2945	2945	2945	2945	0
584	20240319	100400	11584870	2945	2945	2945	2945	5
585	20240319	100300	11570145	2945	2945	2945	2945	0
586	20240319	100200	11570145	2945	2945	2945	2945	0
587	20240319	100100	11570145	2945	2945	2945	2945	0
588	20240319	100000	11570145	2945	2945	2945	2945	0
589	20240319	095900	11570145	2945	2945	2945	2945	0
590	20240319	095800	11570145	2945	2945	2945	2945	0
591	20240319	095700	11570145	2945	2945	2945	2945	0
592	20240319	095600	11570145	2945	2945	2945	2945	0
593	20240319	095500	11570145	2945	2945	2945	2945	0
594	20240319	095400	11570145	2945	2930	2945	2930	20
595	20240319	095300	11511395	2925	2925	2925	2925	0
596	20240319	095200	11511395	2925	2925	2925	2925	0
597	20240319	095100	11511395	2925	2930	2930	2925	370
598	20240319	095000	10428895	2945	2945	2945	2945	0
599	20240319	094900	10428895	2945	2945	2945	2945	0
600	20240319	094800	10428895	2945	2945	2945	2945	0
601	20240319	094700	10428895	2945	2945	2945	2945	3
602	20240319	094600	10420060	2945	2945	2945	2945	1
603	20240319	094500	10417115	2930	2930	2930	2930	0
604	20240319	094400	10417115	2930	2930	2930	2930	0
605	20240319	094300	10417115	2930	2930	2930	2930	0
606	20240319	094200	10417115	2930	2930	2930	2930	0
607	20240319	094100	10417115	2930	2930	2930	2930	0
608	20240319	094000	10417115	2930	2945	2945	2930	253
609	20240319	093900	9675810	2945	2945	2945	2945	0
610	20240319	093800	9675810	2945	2940	2945	2940	2308
611	20240319	093700	2880265	2940	2940	2940	2940	10
612	20240319	093600	2850865	2935	2935	2935	2935	1
613	20240319	093500	2847930	2940	2940	2940	2940	0
614	20240319	093400	2847930	2940	2940	2940	2940	0
615	20240319	093300	2847930	2940	2940	2940	2940	1
616	20240319	093200	2844990	2935	2935	2935	2935	0
617	20240319	093100	2844990	2935	2935	2935	2935	1
618	20240319	093000	2842055	2940	2940	2940	2940	49
619	20240319	092900	2697995	2940	2940	2940	2940	0
620	20240319	092800	2697995	2940	2940	2940	2940	50
621	20240319	092700	2550995	2940	2940	2940	2940	28
622	20240319	092600	2468675	2930	2930	2930	2930	21
623	20240319	092500	2407145	2930	2930	2930	2930	50
624	20240319	092400	2260645	2930	2930	2930	2930	0
625	20240319	092300	2260645	2930	2930	2930	2930	50
626	20240319	092200	2114145	2925	2945	2945	2925	74
627	20240319	092100	1897635	2940	2940	2940	2940	46
628	20240319	092000	1762395	2940	2940	2940	2940	0
629	20240319	091900	1762395	2940	2940	2940	2940	50
630	20240319	091800	1615395	2940	2940	2940	2940	0
631	20240319	091700	1615395	2940	2940	2940	2940	50
632	20240319	091600	1468395	2940	2940	2940	2940	49
633	20240319	091500	1324335	2940	2940	2940	2940	0
634	20240319	091400	1324335	2940	2940	2940	2940	50
635	20240319	091300	1177335	2940	2940	2940	2940	0
636	20240319	091200	1177335	2940	2940	2940	2940	49
637	20240319	091100	1033275	2945	2945	2945	2945	0
638	20240319	091000	1033275	2945	2945	2945	2945	50
639	20240319	090900	886025	2945	2945	2945	2945	0
640	20240319	090800	886025	2945	2945	2945	2945	50
641	20240319	090700	738775	2950	2950	2950	2950	49
642	20240319	090600	594225	2950	2950	2950	2950	0
643	20240319	090500	594225	2950	2950	2950	2950	50
644	20240319	090400	446725	2955	2955	2955	2955	0
645	20240319	090300	446725	2955	2955	2955	2955	50
646	20240319	090200	298975	2955	2955	2955	2955	0
647	20240319	090100	298975	2955	2955	2955	2955	49
648	20240319	090000	154180	2965	2965	2965	2965	52