KissMeData/070960/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	194500	44388400	2905	2905	2905	2905	1852
3	20240322	194400	44388400	2905	2905	2905	2905	0
4	20240322	194300	44388400	2905	2905	2905	2905	0
5	20240322	194200	44388400	2905	2905	2905	2905	0
6	20240322	194100	44388400	2905	2905	2905	2905	0
7	20240322	194000	44388400	2905	2905	2905	2905	0
8	20240322	193900	44388400	2905	2905	2905	2905	0
9	20240322	193800	44388400	2905	2905	2905	2905	0
10	20240322	193700	44388400	2905	2905	2905	2905	0
11	20240322	193600	44388400	2905	2905	2905	2905	0
12	20240322	193500	44388400	2905	2905	2905	2905	0
13	20240322	193400	44388400	2905	2905	2905	2905	0
14	20240322	193300	44388400	2905	2905	2905	2905	0
15	20240322	193200	44388400	2905	2905	2905	2905	0
16	20240322	193100	44388400	2905	2905	2905	2905	0
17	20240322	193000	44388400	2905	2905	2905	2905	0
18	20240322	192900	44388400	2905	2905	2905	2905	0
19	20240322	192800	44388400	2905	2905	2905	2905	0
20	20240322	192700	44388400	2905	2905	2905	2905	0
21	20240322	192600	44388400	2905	2905	2905	2905	0
22	20240322	192500	44388400	2905	2905	2905	2905	0
23	20240322	192400	44388400	2905	2905	2905	2905	0
24	20240322	192300	44388400	2905	2905	2905	2905	0
25	20240322	192200	44388400	2905	2905	2905	2905	0
26	20240322	192100	44388400	2905	2905	2905	2905	0
27	20240322	192000	44388400	2905	2905	2905	2905	0
28	20240322	191900	44388400	2905	2905	2905	2905	0
29	20240322	191800	44388400	2905	2905	2905	2905	0
30	20240322	191700	44388400	2905	2905	2905	2905	0
31	20240322	191600	44388400	2905	2905	2905	2905	0
32	20240322	191500	44388400	2905	2905	2905	2905	1852
33	20240322	191400	44388400	2905	2905	2905	2905	0
34	20240322	191300	44388400	2905	2905	2905	2905	0
35	20240322	191200	44388400	2905	2905	2905	2905	0
36	20240322	191100	44388400	2905	2905	2905	2905	0
37	20240322	191000	44388400	2905	2905	2905	2905	0
38	20240322	190900	44388400	2905	2905	2905	2905	0
39	20240322	190800	44388400	2905	2905	2905	2905	0
40	20240322	190700	44388400	2905	2905	2905	2905	0
41	20240322	190600	44388400	2905	2905	2905	2905	0
42	20240322	190500	44388400	2905	2905	2905	2905	0
43	20240322	190400	44388400	2905	2905	2905	2905	0
44	20240322	190300	44388400	2905	2905	2905	2905	0
45	20240322	190200	44388400	2905	2905	2905	2905	0
46	20240322	190100	44388400	2905	2905	2905	2905	0
47	20240322	190000	44388400	2905	2905	2905	2905	0
48	20240322	185900	44388400	2905	2905	2905	2905	0
49	20240322	185800	44388400	2905	2905	2905	2905	0
50	20240322	185700	44388400	2905	2905	2905	2905	0
51	20240322	185600	44388400	2905	2905	2905	2905	0
52	20240322	185500	44388400	2905	2905	2905	2905	0
53	20240322	185400	44388400	2905	2905	2905	2905	0
54	20240322	185300	44388400	2905	2905	2905	2905	0
55	20240322	185200	44388400	2905	2905	2905	2905	0
56	20240322	185100	44388400	2905	2905	2905	2905	0
57	20240322	185000	44388400	2905	2905	2905	2905	0
58	20240322	184900	44388400	2905	2905	2905	2905	0
59	20240322	184800	44388400	2905	2905	2905	2905	0
60	20240322	184700	44388400	2905	2905	2905	2905	0
61	20240322	184600	44388400	2905	2905	2905	2905	0
62	20240322	184500	44388400	2905	2905	2905	2905	1852
63	20240322	184400	44388400	2905	2905	2905	2905	0
64	20240322	184300	44388400	2905	2905	2905	2905	0
65	20240322	184200	44388400	2905	2905	2905	2905	0
66	20240322	184100	44388400	2905	2905	2905	2905	0
67	20240322	184000	44388400	2905	2905	2905	2905	0
68	20240322	183900	44388400	2905	2905	2905	2905	0
69	20240322	183800	44388400	2905	2905	2905	2905	0
70	20240322	183700	44388400	2905	2905	2905	2905	0
71	20240322	183600	44388400	2905	2905	2905	2905	0
72	20240322	183500	44388400	2905	2905	2905	2905	0
73	20240322	183400	44388400	2905	2905	2905	2905	0
74	20240322	183300	44388400	2905	2905	2905	2905	0
75	20240322	183200	44388400	2905	2905	2905	2905	0
76	20240322	183100	44388400	2905	2905	2905	2905	0
77	20240322	183000	44388400	2905	2905	2905	2905	0
78	20240322	182900	44388400	2905	2905	2905	2905	0
79	20240322	182800	44388400	2905	2905	2905	2905	0
80	20240322	182700	44388400	2905	2905	2905	2905	0
81	20240322	182600	44388400	2905	2905	2905	2905	0
82	20240322	182500	44388400	2905	2905	2905	2905	0
83	20240322	182400	44388400	2905	2905	2905	2905	0
84	20240322	182300	44388400	2905	2905	2905	2905	0
85	20240322	182200	44388400	2905	2905	2905	2905	0
86	20240322	182100	44388400	2905	2905	2905	2905	0
87	20240322	182000	44388400	2905	2905	2905	2905	0
88	20240322	181900	44388400	2905	2905	2905	2905	0
89	20240322	181800	44388400	2905	2905	2905	2905	0
90	20240322	181700	44388400	2905	2905	2905	2905	0
91	20240322	181600	44388400	2905	2905	2905	2905	0
92	20240322	181500	44388400	2905	2905	2905	2905	1852
93	20240322	181400	44388400	2905	2905	2905	2905	0
94	20240322	181300	44388400	2905	2905	2905	2905	0
95	20240322	181200	44388400	2905	2905	2905	2905	0
96	20240322	181100	44388400	2905	2905	2905	2905	0
97	20240322	181000	44388400	2905	2905	2905	2905	0
98	20240322	180900	44388400	2905	2905	2905	2905	0
99	20240322	180800	44388400	2905	2905	2905	2905	0
100	20240322	180700	44388400	2905	2905	2905	2905	0
101	20240322	180600	44388400	2905	2905	2905	2905	0
102	20240322	180500	44388400	2905	2905	2905	2905	0
103	20240322	180400	44388400	2905	2905	2905	2905	0
104	20240322	180300	44388400	2905	2905	2905	2905	0
105	20240322	180200	44388400	2905	2905	2905	2905	0
106	20240322	180100	44388400	2905	2905	2905	2905	0
107	20240322	180000	44388400	2905	2905	2905	2905	0
108	20240322	175900	44388400	2905	2905	2905	2905	0
109	20240322	175800	44388400	2905	2905	2905	2905	0
110	20240322	175700	44388400	2905	2905	2905	2905	0
111	20240322	175600	44388400	2905	2905	2905	2905	0
112	20240322	175500	44388400	2905	2905	2905	2905	0
113	20240322	175400	44388400	2905	2905	2905	2905	0
114	20240322	175300	44388400	2905	2905	2905	2905	0
115	20240322	175200	44388400	2905	2905	2905	2905	0
116	20240322	175100	44388400	2905	2905	2905	2905	0
117	20240322	175000	44388400	2905	2905	2905	2905	0
118	20240322	174900	44388400	2905	2905	2905	2905	0
119	20240322	174800	44388400	2905	2905	2905	2905	0
120	20240322	174700	44388400	2905	2905	2905	2905	0
121	20240322	174600	44388400	2905	2905	2905	2905	0
122	20240322	174500	44388400	2905	2905	2905	2905	1852
123	20240322	174400	44388400	2905	2905	2905	2905	0
124	20240322	174300	44388400	2905	2905	2905	2905	0
125	20240322	174200	44388400	2905	2905	2905	2905	0
126	20240322	174100	44388400	2905	2905	2905	2905	0
127	20240322	174000	44388400	2905	2905	2905	2905	0
128	20240322	173900	44388400	2905	2905	2905	2905	0
129	20240322	173800	44388400	2905	2905	2905	2905	0
130	20240322	173700	44388400	2905	2905	2905	2905	0
131	20240322	173600	44388400	2905	2905	2905	2905	0
132	20240322	173500	44388400	2905	2905	2905	2905	0
133	20240322	173400	44388400	2905	2905	2905	2905	0
134	20240322	173300	44388400	2905	2905	2905	2905	0
135	20240322	173200	44388400	2905	2905	2905	2905	0
136	20240322	173100	44388400	2905	2905	2905	2905	0
137	20240322	173000	44388400	2905	2905	2905	2905	0
138	20240322	172900	44388400	2905	2905	2905	2905	0
139	20240322	172800	44388400	2905	2905	2905	2905	0
140	20240322	172700	44388400	2905	2905	2905	2905	0
141	20240322	172600	44388400	2905	2905	2905	2905	0
142	20240322	172500	44388400	2905	2905	2905	2905	0
143	20240322	172400	44388400	2905	2905	2905	2905	0
144	20240322	172300	44388400	2905	2905	2905	2905	0
145	20240322	172200	44388400	2905	2905	2905	2905	0
146	20240322	172100	44388400	2905	2905	2905	2905	0
147	20240322	172000	44388400	2905	2905	2905	2905	0
148	20240322	171900	44388400	2905	2905	2905	2905	0
149	20240322	171800	44388400	2905	2905	2905	2905	0
150	20240322	171700	44388400	2905	2905	2905	2905	0
151	20240322	171600	44388400	2905	2905	2905	2905	0
152	20240322	171500	44388400	2905	2905	2905	2905	1852
153	20240322	171400	44388400	2905	2905	2905	2905	0
154	20240322	171300	44388400	2905	2905	2905	2905	0
155	20240322	171200	44388400	2905	2905	2905	2905	0
156	20240322	171100	44388400	2905	2905	2905	2905	0
157	20240322	171000	44388400	2905	2905	2905	2905	0
158	20240322	170900	44388400	2905	2905	2905	2905	0
159	20240322	170800	44388400	2905	2905	2905	2905	0
160	20240322	170700	44388400	2905	2905	2905	2905	0
161	20240322	170600	44388400	2905	2905	2905	2905	0
162	20240322	170500	44388400	2905	2905	2905	2905	0
163	20240322	170400	44388400	2905	2905	2905	2905	0
164	20240322	170300	44388400	2905	2905	2905	2905	0
165	20240322	170200	44388400	2905	2905	2905	2905	0
166	20240322	170100	44388400	2905	2905	2905	2905	0
167	20240322	170000	44388400	2905	2905	2905	2905	0
168	20240322	165900	44388400	2905	2905	2905	2905	0
169	20240322	165800	44388400	2905	2905	2905	2905	0
170	20240322	165700	44388400	2905	2905	2905	2905	0
171	20240322	165600	44388400	2905	2905	2905	2905	0
172	20240322	165500	44388400	2905	2905	2905	2905	0
173	20240322	165400	44388400	2905	2905	2905	2905	0
174	20240322	165300	44388400	2905	2905	2905	2905	0
175	20240322	165200	44388400	2905	2905	2905	2905	0
176	20240322	165100	44388400	2905	2905	2905	2905	0
177	20240322	165000	44388400	2905	2905	2905	2905	0
178	20240322	164900	44388400	2905	2905	2905	2905	0
179	20240322	164800	44388400	2905	2905	2905	2905	0
180	20240322	164700	44388400	2905	2905	2905	2905	0
181	20240322	164600	44388400	2905	2905	2905	2905	0
182	20240322	164500	44388400	2905	2905	2905	2905	1852
183	20240322	164400	44388400	2905	2905	2905	2905	0
184	20240322	164300	44388400	2905	2905	2905	2905	0
185	20240322	164200	44388400	2905	2905	2905	2905	0
186	20240322	164100	44388400	2905	2905	2905	2905	0
187	20240322	164000	44388400	2905	2905	2905	2905	0
188	20240322	163900	44388400	2905	2905	2905	2905	0
189	20240322	163800	44388400	2905	2905	2905	2905	0
190	20240322	163700	44388400	2905	2905	2905	2905	0
191	20240322	163600	44388400	2905	2905	2905	2905	0
192	20240322	163500	44388400	2905	2905	2905	2905	0
193	20240322	163400	44388400	2905	2905	2905	2905	0
194	20240322	163300	44388400	2905	2905	2905	2905	0
195	20240322	163200	44388400	2905	2905	2905	2905	0
196	20240322	163100	44388400	2905	2905	2905	2905	0
197	20240322	163000	44388400	2905	2905	2905	2905	0
198	20240322	162900	44388400	2905	2905	2905	2905	0
199	20240322	162800	44388400	2905	2905	2905	2905	0
200	20240322	162700	44388400	2905	2905	2905	2905	0
201	20240322	162600	44388400	2905	2905	2905	2905	0
202	20240322	162500	44388400	2905	2905	2905	2905	0
203	20240322	162400	44388400	2905	2905	2905	2905	0
204	20240322	162300	44388400	2905	2905	2905	2905	0
205	20240322	162200	44388400	2905	2905	2905	2905	0
206	20240322	162100	44388400	2905	2905	2905	2905	0
207	20240322	162000	44388400	2905	2905	2905	2905	0
208	20240322	161900	44388400	2905	2905	2905	2905	0
209	20240322	161800	44388400	2905	2905	2905	2905	0
210	20240322	161700	44388400	2905	2905	2905	2905	0
211	20240322	161600	44388400	2905	2905	2905	2905	0
212	20240322	161500	44388400	2905	2905	2905	2905	1852
213	20240322	161400	44388400	2905	2905	2905	2905	0
214	20240322	161300	44388400	2905	2905	2905	2905	0
215	20240322	161200	44388400	2905	2905	2905	2905	0
216	20240322	161100	44388400	2905	2905	2905	2905	0
217	20240322	161000	44388400	2905	2905	2905	2905	0
218	20240322	160900	44388400	2905	2905	2905	2905	0
219	20240322	160800	44388400	2905	2905	2905	2905	0
220	20240322	160700	44388400	2905	2905	2905	2905	0
221	20240322	160600	44388400	2905	2905	2905	2905	0
222	20240322	160500	44388400	2905	2905	2905	2905	0
223	20240322	160400	44388400	2905	2905	2905	2905	0
224	20240322	160300	44388400	2905	2905	2905	2905	0
225	20240322	160200	44388400	2905	2905	2905	2905	0
226	20240322	160100	44388400	2905	2905	2905	2905	0
227	20240322	160000	44388400	2905	2905	2905	2905	0
228	20240322	155900	44388400	2905	2905	2905	2905	0
229	20240322	155800	44388400	2905	2905	2905	2905	0
230	20240322	155700	44388400	2905	2905	2905	2905	0
231	20240322	155600	44388400	2905	2905	2905	2905	0
232	20240322	155500	44388400	2905	2905	2905	2905	0
233	20240322	155400	44388400	2905	2905	2905	2905	0
234	20240322	155300	44388400	2905	2905	2905	2905	0
235	20240322	155200	44388400	2905	2905	2905	2905	0
236	20240322	155100	44388400	2905	2905	2905	2905	0
237	20240322	155000	44388400	2905	2905	2905	2905	0
238	20240322	154900	44388400	2905	2905	2905	2905	0
239	20240322	154800	44388400	2905	2905	2905	2905	0
240	20240322	154700	44388400	2905	2905	2905	2905	0
241	20240322	154600	44388400	2905	2905	2905	2905	0
242	20240322	154500	44388400	2905	2905	2905	2905	1852
243	20240322	154400	44388400	2905	2905	2905	2905	0
244	20240322	154300	44388400	2905	2905	2905	2905	0
245	20240322	154200	44388400	2905	2905	2905	2905	0
246	20240322	154100	44388400	2905	2905	2905	2905	0
247	20240322	154000	44388400	2905	2905	2905	2905	0
248	20240322	153900	44388400	2905	2905	2905	2905	0
249	20240322	153800	44388400	2905	2905	2905	2905	0
250	20240322	153700	44388400	2905	2905	2905	2905	0
251	20240322	153600	44388400	2905	2905	2905	2905	0
252	20240322	153500	44388400	2905	2905	2905	2905	0
253	20240322	153400	44388400	2905	2905	2905	2905	0
254	20240322	153300	44388400	2905	2905	2905	2905	0
255	20240322	153200	44388400	2905	2905	2905	2905	0
256	20240322	153100	44388400	2905	2905	2905	2905	0
257	20240322	153000	44388400	2905	2905	2905	2905	1852
258	20240322	152900	39008340	2920	2920	2920	2920	0
259	20240322	152800	39008340	2920	2920	2920	2920	0
260	20240322	152700	39008340	2920	2920	2920	2920	0
261	20240322	152600	39008340	2920	2920	2920	2920	0
262	20240322	152500	39008340	2920	2920	2920	2920	0
263	20240322	152400	39008340	2920	2920	2920	2920	0
264	20240322	152300	39008340	2920	2920	2920	2920	0
265	20240322	152200	39008340	2920	2920	2920	2920	0
266	20240322	152100	39008340	2920	2920	2920	2920	0
267	20240322	152000	39008340	2920	2920	2920	2920	0
268	20240322	151900	39008340	2920	2915	2920	2915	19
269	20240322	151800	38952915	2915	2915	2915	2915	11
270	20240322	151700	38920850	2915	2915	2915	2915	60
271	20240322	151600	38745950	2915	2915	2915	2915	40
272	20240322	151500	38629350	2920	2920	2920	2920	123
273	20240322	151400	38270190	2920	2920	2920	2920	11
274	20240322	151300	38238070	2925	2925	2925	2925	0
275	20240322	151200	38238070	2925	2915	2925	2910	238
276	20240322	151100	37542455	2920	2915	2920	2915	61
277	20240322	151000	37364390	2915	2915	2915	2915	11
278	20240322	150900	37332325	2910	2910	2910	2910	100
279	20240322	150800	37041325	2905	2905	2905	2905	0
280	20240322	150700	37041325	2905	2915	2915	2905	587
281	20240322	150600	35334015	2915	2915	2915	2915	9
282	20240322	150500	35307780	2920	2920	2920	2920	0
283	20240322	150400	35307780	2920	2920	2920	2920	31
284	20240322	150300	35217260	2920	2920	2920	2920	104
285	20240322	150200	34913580	2920	2920	2920	2920	0
286	20240322	150100	34913580	2920	2920	2920	2920	0
287	20240322	150000	34913580	2920	2920	2920	2920	0
288	20240322	145900	34913580	2920	2920	2920	2920	0
289	20240322	145800	34913580	2920	2920	2920	2920	0
290	20240322	145700	34913580	2920	2920	2920	2920	1
291	20240322	145600	34910660	2920	2920	2920	2920	0
292	20240322	145500	34910660	2920	2920	2920	2920	1
293	20240322	145400	34907740	2920	2920	2920	2920	0
294	20240322	145300	34907740	2920	2920	2920	2920	5
295	20240322	145200	34893140	2920	2920	2920	2920	15
296	20240322	145100	34849340	2925	2925	2925	2925	0
297	20240322	145000	34849340	2925	2925	2925	2925	0
298	20240322	144900	34849340	2925	2925	2925	2925	0
299	20240322	144800	34849340	2925	2925	2925	2925	0
300	20240322	144700	34849340	2925	2925	2925	2925	0
301	20240322	144600	34849340	2925	2925	2925	2925	0
302	20240322	144500	34849340	2925	2925	2925	2925	0
303	20240322	144400	34849340	2925	2925	2925	2925	0
304	20240322	144300	34849340	2925	2925	2925	2925	0
305	20240322	144200	34849340	2925	2925	2925	2925	0
306	20240322	144100	34849340	2925	2925	2925	2925	0
307	20240322	144000	34849340	2925	2925	2925	2925	0
308	20240322	143900	34849340	2925	2925	2925	2925	0
309	20240322	143800	34849340	2925	2920	2925	2920	7
310	20240322	143700	34828890	2920	2920	2920	2920	0
311	20240322	143600	34828890	2920	2920	2920	2920	0
312	20240322	143500	34828890	2920	2920	2920	2920	0
313	20240322	143400	34828890	2920	2920	2920	2920	0
314	20240322	143300	34828890	2920	2920	2920	2920	0
315	20240322	143200	34828890	2920	2920	2920	2920	0
316	20240322	143100	34828890	2920	2920	2920	2920	0
317	20240322	143000	34828890	2920	2920	2920	2920	0
318	20240322	142900	34828890	2920	2920	2920	2920	0
319	20240322	142800	34828890	2920	2920	2920	2920	0
320	20240322	142700	34828890	2920	2920	2920	2920	0
321	20240322	142600	34828890	2920	2920	2920	2920	0
322	20240322	142500	34828890	2920	2920	2920	2920	0
323	20240322	142400	34828890	2920	2920	2920	2920	55
324	20240322	142300	34668290	2925	2925	2925	2925	11
325	20240322	142200	34636115	2925	2925	2925	2925	6
326	20240322	142100	34618565	2925	2925	2925	2925	33
327	20240322	142000	34522040	2925	2925	2925	2925	0
328	20240322	141900	34522040	2925	2925	2925	2925	51
329	20240322	141800	34372865	2925	2925	2925	2925	0
330	20240322	141700	34372865	2925	2925	2925	2925	51
331	20240322	141600	34223690	2925	2925	2925	2925	0
332	20240322	141500	34223690	2925	2925	2925	2925	52
333	20240322	141400	34071590	2925	2925	2925	2925	51
334	20240322	141300	33922415	2925	2925	2925	2925	0
335	20240322	141200	33922415	2925	2925	2925	2925	51
336	20240322	141100	33773240	2920	2920	2920	2920	50
337	20240322	141000	33627240	2925	2925	2925	2925	0
338	20240322	140900	33627240	2925	2925	2925	2925	0
339	20240322	140800	33627240	2925	2925	2925	2925	0
340	20240322	140700	33627240	2925	2925	2925	2925	0
341	20240322	140600	33627240	2925	2925	2925	2925	0
342	20240322	140500	33627240	2925	2920	2925	2905	1172
343	20240322	140400	30218510	2920	2920	2920	2920	0
344	20240322	140300	30218510	2920	2920	2920	2920	0
345	20240322	140200	30218510	2920	2920	2920	2920	32
346	20240322	140100	30125070	2910	2910	2910	2910	0
347	20240322	140000	30125070	2910	2910	2910	2910	0
348	20240322	135900	30125070	2910	2910	2910	2910	0
349	20240322	135800	30125070	2910	2920	2920	2910	270
350	20240322	135700	29338975	2915	2915	2915	2915	0
351	20240322	135600	29338975	2915	2915	2915	2915	0
352	20240322	135500	29338975	2915	2915	2915	2915	43
353	20240322	135400	29213630	2915	2915	2915	2915	0
354	20240322	135300	29213630	2915	2915	2915	2915	49
355	20240322	135200	29070795	2915	2915	2915	2915	0
356	20240322	135100	29070795	2915	2915	2915	2915	49
357	20240322	135000	28927960	2910	2910	2910	2910	0
358	20240322	134900	28927960	2910	2920	2920	2910	467
359	20240322	134800	27568405	2925	2925	2925	2925	0
360	20240322	134700	27568405	2925	2925	2925	2925	0
361	20240322	134600	27568405	2925	2925	2925	2925	0
362	20240322	134500	27568405	2925	2925	2925	2925	0
363	20240322	134400	27568405	2925	2925	2925	2925	0
364	20240322	134300	27568405	2925	2925	2925	2925	0
365	20240322	134200	27568405	2925	2925	2925	2925	2
366	20240322	134100	27562555	2925	2925	2925	2925	0
367	20240322	134000	27562555	2925	2925	2925	2925	6
368	20240322	133900	27545005	2925	2925	2925	2925	0
369	20240322	133800	27545005	2925	2925	2925	2925	21
370	20240322	133700	27483580	2925	2925	2925	2925	69
371	20240322	133600	27281755	2925	2925	2925	2925	0
372	20240322	133500	27281755	2925	2925	2925	2925	0
373	20240322	133400	27281755	2925	2925	2925	2925	0
374	20240322	133300	27281755	2925	2925	2925	2925	0
375	20240322	133200	27281755	2925	2925	2925	2925	0
376	20240322	133100	27281755	2925	2925	2925	2925	0
377	20240322	133000	27281755	2925	2925	2925	2925	0
378	20240322	132900	27281755	2925	2925	2925	2925	0
379	20240322	132800	27281755	2925	2925	2925	2925	0
380	20240322	132700	27281755	2925	2925	2925	2925	0
381	20240322	132600	27281755	2925	2925	2925	2925	0
382	20240322	132500	27281755	2925	2925	2925	2925	0
383	20240322	132400	27281755	2925	2925	2925	2925	0
384	20240322	132300	27281755	2925	2925	2925	2925	1
385	20240322	132200	27278830	2925	2925	2925	2925	0
386	20240322	132100	27278830	2925	2925	2925	2925	3
387	20240322	132000	27270055	2925	2925	2925	2925	0
388	20240322	131900	27270055	2925	2925	2925	2925	9
389	20240322	131800	27243730	2925	2925	2925	2925	0
390	20240322	131700	27243730	2925	2925	2925	2925	30
391	20240322	131600	27155980	2915	2915	2915	2915	0
392	20240322	131500	27155980	2915	2915	2915	2915	0
393	20240322	131400	27155980	2915	2915	2915	2915	1
394	20240322	131300	27153065	2910	2920	2920	2910	300
395	20240322	131200	26278795	2925	2925	2925	2925	0
396	20240322	131100	26278795	2925	2925	2925	2925	36
397	20240322	131000	26173495	2925	2925	2925	2925	0
398	20240322	130900	26173495	2925	2925	2925	2925	37
399	20240322	130800	26065270	2920	2920	2920	2920	0
400	20240322	130700	26065270	2920	2920	2920	2920	333
401	20240322	130600	25092910	2925	2925	2925	2925	0
402	20240322	130500	25092910	2925	2925	2925	2925	0
403	20240322	130400	25092910	2925	2925	2925	2925	0
404	20240322	130300	25092910	2925	2925	2925	2925	0
405	20240322	130200	25092910	2925	2925	2925	2925	0
406	20240322	130100	25092910	2925	2925	2925	2925	0
407	20240322	130000	25092910	2925	2925	2925	2925	0
408	20240322	125900	25092910	2925	2925	2925	2925	0
409	20240322	125800	25092910	2925	2925	2925	2925	0
410	20240322	125700	25092910	2925	2925	2925	2925	0
411	20240322	125600	25092910	2925	2925	2925	2925	0
412	20240322	125500	25092910	2925	2925	2925	2925	0
413	20240322	125400	25092910	2925	2925	2925	2925	0
414	20240322	125300	25092910	2925	2925	2925	2925	1
415	20240322	125200	25089985	2925	2925	2925	2925	0
416	20240322	125100	25089985	2925	2925	2925	2925	2
417	20240322	125000	25084135	2925	2925	2925	2925	0
418	20240322	124900	25084135	2925	2925	2925	2925	5
419	20240322	124800	25069510	2925	2925	2925	2925	0
420	20240322	124700	25069510	2925	2925	2925	2925	0
421	20240322	124600	25069510	2925	2925	2925	2925	0
422	20240322	124500	25069510	2925	2925	2925	2925	0
423	20240322	124400	25069510	2925	2925	2925	2925	0
424	20240322	124300	25069510	2925	2925	2925	2925	0
425	20240322	124200	25069510	2925	2925	2925	2925	0
426	20240322	124100	25069510	2925	2925	2925	2925	5
427	20240322	124000	25054885	2925	2925	2925	2925	22
428	20240322	123900	24990535	2925	2925	2925	2925	2
429	20240322	123800	24984685	2925	2925	2925	2925	60
430	20240322	123700	24809185	2925	2925	2925	2925	0
431	20240322	123600	24809185	2925	2925	2925	2925	25
432	20240322	123500	24736060	2920	2920	2920	2920	80
433	20240322	123400	24502460	2925	2925	2925	2925	5
434	20240322	123300	24487835	2925	2925	2925	2925	0
435	20240322	123200	24487835	2925	2925	2925	2925	15
436	20240322	123100	24443960	2925	2925	2925	2925	0
437	20240322	123000	24443960	2925	2925	2925	2925	32
438	20240322	122900	24350360	2925	2925	2925	2925	0
439	20240322	122800	24350360	2925	2925	2925	2925	33
440	20240322	122700	24253835	2925	2925	2925	2925	33
441	20240322	122600	24157310	2920	2920	2920	2920	0
442	20240322	122500	24157310	2920	2920	2920	2920	244
443	20240322	122400	23444830	2920	2920	2920	2920	0
444	20240322	122300	23444830	2920	2920	2920	2920	32
445	20240322	122200	23351390	2915	2915	2915	2915	0
446	20240322	122100	23351390	2915	2915	2915	2915	0
447	20240322	122000	23351390	2915	2915	2915	2915	33
448	20240322	121900	23255195	2915	2915	2915	2915	0
449	20240322	121800	23255195	2915	2910	2915	2910	35
450	20240322	121700	23153180	2910	2910	2910	2910	100
451	20240322	121600	22862180	2915	2915	2915	2915	32
452	20240322	121500	22768900	2915	2915	2915	2915	0
453	20240322	121400	22768900	2915	2915	2915	2915	33
454	20240322	121300	22672705	2915	2915	2915	2915	0
455	20240322	121200	22672705	2915	2915	2915	2915	33
456	20240322	121100	22576510	2910	2910	2910	2910	500
457	20240322	121000	21121510	2915	2915	2915	2915	0
458	20240322	120900	21121510	2915	2915	2915	2915	0
459	20240322	120800	21121510	2915	2915	2915	2915	0
460	20240322	120700	21121510	2915	2915	2915	2915	0
461	20240322	120600	21121510	2915	2915	2915	2915	0
462	20240322	120500	21121510	2915	2915	2915	2915	0
463	20240322	120400	21121510	2915	2915	2915	2915	0
464	20240322	120300	21121510	2915	2915	2915	2915	0
465	20240322	120200	21121510	2915	2915	2915	2915	0
466	20240322	120100	21121510	2915	2915	2915	2915	0
467	20240322	120000	21121510	2915	2915	2915	2915	0
468	20240322	115900	21121510	2915	2915	2915	2915	0
469	20240322	115800	21121510	2915	2915	2915	2915	0
470	20240322	115700	21121510	2915	2915	2915	2915	0
471	20240322	115600	21121510	2915	2915	2915	2915	0
472	20240322	115500	21121510	2915	2915	2915	2915	1
473	20240322	115400	21118595	2915	2915	2915	2915	3
474	20240322	115300	21109850	2915	2915	2915	2915	0
475	20240322	115200	21109850	2915	2915	2915	2915	0
476	20240322	115100	21109850	2915	2915	2915	2915	1
477	20240322	115000	21106935	2915	2915	2915	2915	0
478	20240322	114900	21106935	2915	2915	2915	2915	3
479	20240322	114800	21098190	2915	2915	2915	2915	9
480	20240322	114700	21071955	2915	2915	2915	2915	30
481	20240322	114600	20984505	2915	2915	2915	2915	99
482	20240322	114500	20695920	2915	2915	2915	2915	0
483	20240322	114400	20695920	2915	2915	2915	2915	0
484	20240322	114300	20695920	2915	2915	2915	2915	0
485	20240322	114200	20695920	2915	2915	2915	2915	300
486	20240322	114100	19821420	2915	2915	2915	2915	35
487	20240322	114000	19719395	2920	2920	2920	2920	0
488	20240322	113900	19719395	2920	2920	2920	2920	0
489	20240322	113800	19719395	2920	2920	2920	2920	0
490	20240322	113700	19719395	2920	2920	2920	2920	1
491	20240322	113600	19716475	2920	2920	2920	2920	1
492	20240322	113500	19713555	2920	2920	2920	2920	4
493	20240322	113400	19701875	2920	2920	2920	2920	14
494	20240322	113300	19660995	2920	2920	2920	2920	205
495	20240322	113200	19062395	2925	2925	2925	2925	0
496	20240322	113100	19062395	2925	2925	2925	2925	0
497	20240322	113000	19062395	2925	2925	2925	2925	0
498	20240322	112900	19062395	2925	2925	2925	2925	0
499	20240322	112800	19062395	2925	2925	2925	2925	0
500	20240322	112700	19062395	2925	2925	2925	2925	0
501	20240322	112600	19062395	2925	2925	2925	2925	0
502	20240322	112500	19062395	2925	2925	2925	2925	0
503	20240322	112400	19062395	2925	2925	2925	2925	2
504	20240322	112300	19056545	2925	2925	2925	2925	6
505	20240322	112200	19038995	2925	2925	2925	2925	3
506	20240322	112100	19030220	2925	2925	2925	2925	9
507	20240322	112000	19003895	2925	2925	2925	2925	32
508	20240322	111900	18910295	2925	2920	2925	2920	455
509	20240322	111800	17581170	2925	2925	2925	2925	0
510	20240322	111700	17581170	2925	2925	2925	2925	0
511	20240322	111600	17581170	2925	2925	2925	2925	0
512	20240322	111500	17581170	2925	2925	2925	2925	3
513	20240322	111400	17572395	2925	2925	2925	2925	0
514	20240322	111300	17572395	2925	2925	2925	2925	0
515	20240322	111200	17572395	2925	2925	2925	2925	0
516	20240322	111100	17572395	2925	2925	2925	2925	1
517	20240322	111000	17569470	2925	2925	2925	2925	4
518	20240322	110900	17557770	2925	2925	2925	2925	14
519	20240322	110800	17516820	2925	2920	2925	2920	195
520	20240322	110700	16947195	2925	2925	2925	2925	0
521	20240322	110600	16947195	2925	2925	2925	2925	0
522	20240322	110500	16947195	2925	2925	2925	2925	0
523	20240322	110400	16947195	2925	2925	2925	2925	0
524	20240322	110300	16947195	2925	2925	2925	2925	0
525	20240322	110200	16947195	2925	2925	2925	2925	0
526	20240322	110100	16947195	2925	2925	2925	2925	0
527	20240322	110000	16947195	2925	2925	2925	2925	0
528	20240322	105900	16947195	2925	2925	2925	2925	0
529	20240322	105800	16947195	2925	2925	2925	2925	0
530	20240322	105700	16947195	2925	2925	2925	2925	0
531	20240322	105600	16947195	2925	2925	2925	2925	0
532	20240322	105500	16947195	2925	2925	2925	2925	0
533	20240322	105400	16947195	2925	2925	2925	2925	0
534	20240322	105300	16947195	2925	2925	2925	2925	0
535	20240322	105200	16947195	2925	2925	2925	2925	0
536	20240322	105100	16947195	2925	2925	2925	2925	0
537	20240322	105000	16947195	2925	2925	2925	2925	0
538	20240322	104900	16947195	2925	2925	2925	2925	0
539	20240322	104800	16947195	2925	2925	2925	2925	0
540	20240322	104700	16947195	2925	2925	2925	2925	0
541	20240322	104600	16947195	2925	2925	2925	2925	0
542	20240322	104500	16947195	2925	2925	2925	2925	0
543	20240322	104400	16947195	2925	2925	2925	2925	0
544	20240322	104300	16947195	2925	2925	2925	2925	0
545	20240322	104200	16947195	2925	2925	2925	2925	0
546	20240322	104100	16947195	2925	2925	2925	2925	1
547	20240322	104000	16944270	2925	2925	2925	2925	13
548	20240322	103900	16906245	2925	2925	2925	2925	0
549	20240322	103800	16906245	2925	2925	2925	2925	0
550	20240322	103700	16906245	2925	2925	2925	2925	0
551	20240322	103600	16906245	2925	2925	2925	2925	0
552	20240322	103500	16906245	2925	2925	2925	2925	1
553	20240322	103400	16903320	2925	2925	2925	2925	1
554	20240322	103300	16900395	2925	2925	2925	2925	17
555	20240322	103200	16850670	2920	2920	2920	2920	0
556	20240322	103100	16850670	2920	2920	2920	2920	0
557	20240322	103000	16850670	2920	2920	2920	2920	0
558	20240322	102900	16850670	2920	2920	2920	2920	0
559	20240322	102800	16850670	2920	2920	2920	2920	0
560	20240322	102700	16850670	2920	2920	2920	2920	0
561	20240322	102600	16850670	2920	2920	2920	2920	0
562	20240322	102500	16850670	2920	2920	2920	2920	0
563	20240322	102400	16850670	2920	2920	2920	2920	0
564	20240322	102300	16850670	2920	2920	2920	2920	0
565	20240322	102200	16850670	2920	2920	2920	2920	0
566	20240322	102100	16850670	2920	2920	2920	2920	1
567	20240322	102000	16847750	2920	2920	2920	2920	0
568	20240322	101900	16847750	2920	2920	2920	2920	1
569	20240322	101800	16844830	2920	2920	2920	2920	4
570	20240322	101700	16833150	2920	2920	2920	2915	49
571	20240322	101600	16690095	2925	2925	2925	2925	0
572	20240322	101500	16690095	2925	2925	2925	2925	0
573	20240322	101400	16690095	2925	2925	2925	2925	0
574	20240322	101300	16690095	2925	2925	2925	2925	0
575	20240322	101200	16690095	2925	2925	2925	2925	0
576	20240322	101100	16690095	2925	2925	2925	2925	0
577	20240322	101000	16690095	2925	2925	2925	2925	0
578	20240322	100900	16690095	2925	2925	2925	2925	0
579	20240322	100800	16690095	2925	2925	2925	2925	1
580	20240322	100700	16687170	2925	2925	2925	2925	3
581	20240322	100600	16678395	2925	2925	2925	2925	4
582	20240322	100500	16666695	2925	2925	2925	2925	15
583	20240322	100400	16622820	2925	2925	2925	2925	1
584	20240322	100300	16619895	2925	2925	2925	2925	0
585	20240322	100200	16619895	2925	2925	2925	2925	1
586	20240322	100100	16616970	2925	2925	2925	2925	6
587	20240322	100000	16599420	2925	2925	2925	2925	29
588	20240322	095900	16514595	2925	2925	2925	2925	34
589	20240322	095800	16415145	2925	2925	2925	2925	32
590	20240322	095700	16321545	2925	2925	2925	2925	3
591	20240322	095600	16312770	2925	2925	2925	2925	34
592	20240322	095500	16213320	2925	2925	2925	2925	34
593	20240322	095400	16113870	2925	2925	2925	2925	57
594	20240322	095300	15947145	2925	2925	2925	2925	35
595	20240322	095200	15844770	2925	2925	2925	2925	0
596	20240322	095100	15844770	2925	2925	2925	2925	37
597	20240322	095000	15736545	2925	2925	2925	2925	34
598	20240322	094900	15637095	2925	2925	2925	2925	34
599	20240322	094800	15537645	2925	2925	2930	2925	399
600	20240322	094700	14368750	2930	2930	2930	2930	34
601	20240322	094600	14269130	2910	2910	2910	2910	200
602	20240322	094500	13687130	2930	2930	2930	2930	34
603	20240322	094400	13587510	2930	2930	2930	2930	34
604	20240322	094300	13487890	2930	2930	2930	2930	36
605	20240322	094200	13382410	2910	2930	2930	2910	304
606	20240322	094100	12497035	2930	2930	2930	2930	44
607	20240322	094000	12368115	2915	2915	2915	2915	0
608	20240322	093900	12368115	2915	2930	2930	2915	134
609	20240322	093800	11976995	2930	2930	2930	2930	37
610	20240322	093700	11868585	2930	2930	2930	2930	34
611	20240322	093600	11768965	2930	2930	2930	2930	37
612	20240322	093500	11660555	2930	2930	2930	2930	34
613	20240322	093400	11560935	2930	2930	2930	2930	0
614	20240322	093300	11560935	2930	2920	2930	2920	225
615	20240322	093200	10903585	2930	2930	2930	2930	34
616	20240322	093100	10803965	2930	2930	2930	2930	34
617	20240322	093000	10704345	2930	2925	2930	2925	845
618	20240322	092900	8232550	2930	2930	2930	2930	35
619	20240322	092800	8130000	2940	2940	2940	2940	0
620	20240322	092700	8130000	2940	2940	2940	2940	34
621	20240322	092600	8030040	2940	2940	2940	2940	34
622	20240322	092500	7930080	2930	2940	2940	2930	36
623	20240322	092400	7824255	2940	2940	2940	2940	35
624	20240322	092300	7721355	2940	2940	2940	2940	0
625	20240322	092200	7721355	2940	2940	2940	2940	34
626	20240322	092100	7621395	2940	2940	2940	2940	59
627	20240322	092000	7447935	2940	2940	2940	2940	69
628	20240322	091900	7245075	2940	2940	2940	2940	35
629	20240322	091800	7142175	2940	2940	2940	2940	34
630	20240322	091700	7042215	2940	2940	2940	2940	0
631	20240322	091600	7042215	2940	2940	2940	2930	54
632	20240322	091500	6883555	2940	2940	2940	2940	34
633	20240322	091400	6783595	2940	2940	2940	2940	35
634	20240322	091300	6680695	2935	2935	2935	2935	51
635	20240322	091200	6531010	2915	2935	2935	2915	43
636	20240322	091100	6404985	2935	2935	2935	2935	0
637	20240322	091000	6404985	2935	2935	2935	2935	34
638	20240322	090900	6305195	2940	2935	2940	2935	535
639	20240322	090800	4734795	2935	2935	2935	2935	34
640	20240322	090700	4635005	2935	2935	2935	2935	34
641	20240322	090600	4535215	2935	2935	2935	2935	34
642	20240322	090500	4435425	2935	2935	2935	2935	0
643	20240322	090400	4435425	2935	2935	2935	2935	35
644	20240322	090300	4332700	2935	2935	2935	2935	34
645	20240322	090200	4232910	2940	2940	2940	2940	34
646	20240322	090100	4132950	2950	2950	2950	2950	35
647	20240322	090000	4029700	2955	2905	2955	2905	1387