KissMeData/070960/min/candle-20240325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240325	194500	158049810	2935	2935	2935	2935	448
3	20240325	194400	158049810	2935	2935	2935	2935	0
4	20240325	194300	158049810	2935	2935	2935	2935	0
5	20240325	194200	158049810	2935	2935	2935	2935	0
6	20240325	194100	158049810	2935	2935	2935	2935	0
7	20240325	194000	158049810	2935	2935	2935	2935	0
8	20240325	193900	158049810	2935	2935	2935	2935	0
9	20240325	193800	158049810	2935	2935	2935	2935	0
10	20240325	193700	158049810	2935	2935	2935	2935	0
11	20240325	193600	158049810	2935	2935	2935	2935	0
12	20240325	193500	158049810	2935	2935	2935	2935	0
13	20240325	193400	158049810	2935	2935	2935	2935	0
14	20240325	193300	158049810	2935	2935	2935	2935	0
15	20240325	193200	158049810	2935	2935	2935	2935	0
16	20240325	193100	158049810	2935	2935	2935	2935	0
17	20240325	193000	158049810	2935	2935	2935	2935	0
18	20240325	192900	158049810	2935	2935	2935	2935	0
19	20240325	192800	158049810	2935	2935	2935	2935	0
20	20240325	192700	158049810	2935	2935	2935	2935	0
21	20240325	192600	158049810	2935	2935	2935	2935	0
22	20240325	192500	158049810	2935	2935	2935	2935	0
23	20240325	192400	158049810	2935	2935	2935	2935	0
24	20240325	192300	158049810	2935	2935	2935	2935	0
25	20240325	192200	158049810	2935	2935	2935	2935	0
26	20240325	192100	158049810	2935	2935	2935	2935	0
27	20240325	192000	158049810	2935	2935	2935	2935	0
28	20240325	191900	158049810	2935	2935	2935	2935	0
29	20240325	191800	158049810	2935	2935	2935	2935	0
30	20240325	191700	158049810	2935	2935	2935	2935	0
31	20240325	191600	158049810	2935	2935	2935	2935	0
32	20240325	191500	158049810	2935	2935	2935	2935	448
33	20240325	191400	158049810	2935	2935	2935	2935	0
34	20240325	191300	158049810	2935	2935	2935	2935	0
35	20240325	191200	158049810	2935	2935	2935	2935	0
36	20240325	191100	158049810	2935	2935	2935	2935	0
37	20240325	191000	158049810	2935	2935	2935	2935	0
38	20240325	190900	158049810	2935	2935	2935	2935	0
39	20240325	190800	158049810	2935	2935	2935	2935	0
40	20240325	190700	158049810	2935	2935	2935	2935	0
41	20240325	190600	158049810	2935	2935	2935	2935	0
42	20240325	190500	158049810	2935	2935	2935	2935	0
43	20240325	190400	158049810	2935	2935	2935	2935	0
44	20240325	190300	158049810	2935	2935	2935	2935	0
45	20240325	190200	158049810	2935	2935	2935	2935	0
46	20240325	190100	158049810	2935	2935	2935	2935	0
47	20240325	190000	158049810	2935	2935	2935	2935	0
48	20240325	185900	158049810	2935	2935	2935	2935	0
49	20240325	185800	158049810	2935	2935	2935	2935	0
50	20240325	185700	158049810	2935	2935	2935	2935	0
51	20240325	185600	158049810	2935	2935	2935	2935	0
52	20240325	185500	158049810	2935	2935	2935	2935	0
53	20240325	185400	158049810	2935	2935	2935	2935	0
54	20240325	185300	158049810	2935	2935	2935	2935	0
55	20240325	185200	158049810	2935	2935	2935	2935	0
56	20240325	185100	158049810	2935	2935	2935	2935	0
57	20240325	185000	158049810	2935	2935	2935	2935	0
58	20240325	184900	158049810	2935	2935	2935	2935	0
59	20240325	184800	158049810	2935	2935	2935	2935	0
60	20240325	184700	158049810	2935	2935	2935	2935	0
61	20240325	184600	158049810	2935	2935	2935	2935	0
62	20240325	184500	158049810	2935	2935	2935	2935	448
63	20240325	184400	158049810	2935	2935	2935	2935	0
64	20240325	184300	158049810	2935	2935	2935	2935	0
65	20240325	184200	158049810	2935	2935	2935	2935	0
66	20240325	184100	158049810	2935	2935	2935	2935	0
67	20240325	184000	158049810	2935	2935	2935	2935	0
68	20240325	183900	158049810	2935	2935	2935	2935	0
69	20240325	183800	158049810	2935	2935	2935	2935	0
70	20240325	183700	158049810	2935	2935	2935	2935	0
71	20240325	183600	158049810	2935	2935	2935	2935	0
72	20240325	183500	158049810	2935	2935	2935	2935	0
73	20240325	183400	158049810	2935	2935	2935	2935	0
74	20240325	183300	158049810	2935	2935	2935	2935	0
75	20240325	183200	158049810	2935	2935	2935	2935	0
76	20240325	183100	158049810	2935	2935	2935	2935	0
77	20240325	183000	158049810	2935	2935	2935	2935	0
78	20240325	182900	158049810	2935	2935	2935	2935	0
79	20240325	182800	158049810	2935	2935	2935	2935	0
80	20240325	182700	158049810	2935	2935	2935	2935	0
81	20240325	182600	158049810	2935	2935	2935	2935	0
82	20240325	182500	158049810	2935	2935	2935	2935	0
83	20240325	182400	158049810	2935	2935	2935	2935	0
84	20240325	182300	158049810	2935	2935	2935	2935	0
85	20240325	182200	158049810	2935	2935	2935	2935	0
86	20240325	182100	158049810	2935	2935	2935	2935	0
87	20240325	182000	158049810	2935	2935	2935	2935	0
88	20240325	181900	158049810	2935	2935	2935	2935	0
89	20240325	181800	158049810	2935	2935	2935	2935	0
90	20240325	181700	158049810	2935	2935	2935	2935	0
91	20240325	181600	158049810	2935	2935	2935	2935	0
92	20240325	181500	158049810	2935	2935	2935	2935	448
93	20240325	181400	158049810	2935	2935	2935	2935	0
94	20240325	181300	158049810	2935	2935	2935	2935	0
95	20240325	181200	158049810	2935	2935	2935	2935	0
96	20240325	181100	158049810	2935	2935	2935	2935	0
97	20240325	181000	158049810	2935	2935	2935	2935	0
98	20240325	180900	158049810	2935	2935	2935	2935	0
99	20240325	180800	158049810	2935	2935	2935	2935	0
100	20240325	180700	158049810	2935	2935	2935	2935	0
101	20240325	180600	158049810	2935	2935	2935	2935	0
102	20240325	180500	158049810	2935	2935	2935	2935	0
103	20240325	180400	158049810	2935	2935	2935	2935	0
104	20240325	180300	158049810	2935	2935	2935	2935	0
105	20240325	180200	158049810	2935	2935	2935	2935	0
106	20240325	180100	158049810	2935	2935	2935	2935	0
107	20240325	180000	158049810	2935	2935	2935	2935	0
108	20240325	175900	158049810	2935	2935	2935	2935	0
109	20240325	175800	158049810	2935	2935	2935	2935	0
110	20240325	175700	158049810	2935	2935	2935	2935	0
111	20240325	175600	158049810	2935	2935	2935	2935	0
112	20240325	175500	158049810	2935	2935	2935	2935	0
113	20240325	175400	158049810	2935	2935	2935	2935	0
114	20240325	175300	158049810	2935	2935	2935	2935	0
115	20240325	175200	158049810	2935	2935	2935	2935	0
116	20240325	175100	158049810	2935	2935	2935	2935	0
117	20240325	175000	158049810	2935	2935	2935	2935	0
118	20240325	174900	158049810	2935	2935	2935	2935	0
119	20240325	174800	158049810	2935	2935	2935	2935	0
120	20240325	174700	158049810	2935	2935	2935	2935	0
121	20240325	174600	158049810	2935	2935	2935	2935	0
122	20240325	174500	158049810	2935	2935	2935	2935	448
123	20240325	174400	158049810	2935	2935	2935	2935	0
124	20240325	174300	158049810	2935	2935	2935	2935	0
125	20240325	174200	158049810	2935	2935	2935	2935	0
126	20240325	174100	158049810	2935	2935	2935	2935	0
127	20240325	174000	158049810	2935	2935	2935	2935	0
128	20240325	173900	158049810	2935	2935	2935	2935	0
129	20240325	173800	158049810	2935	2935	2935	2935	0
130	20240325	173700	158049810	2935	2935	2935	2935	0
131	20240325	173600	158049810	2935	2935	2935	2935	0
132	20240325	173500	158049810	2935	2935	2935	2935	0
133	20240325	173400	158049810	2935	2935	2935	2935	0
134	20240325	173300	158049810	2935	2935	2935	2935	0
135	20240325	173200	158049810	2935	2935	2935	2935	0
136	20240325	173100	158049810	2935	2935	2935	2935	0
137	20240325	173000	158049810	2935	2935	2935	2935	0
138	20240325	172900	158049810	2935	2935	2935	2935	0
139	20240325	172800	158049810	2935	2935	2935	2935	0
140	20240325	172700	158049810	2935	2935	2935	2935	0
141	20240325	172600	158049810	2935	2935	2935	2935	0
142	20240325	172500	158049810	2935	2935	2935	2935	0
143	20240325	172400	158049810	2935	2935	2935	2935	0
144	20240325	172300	158049810	2935	2935	2935	2935	0
145	20240325	172200	158049810	2935	2935	2935	2935	0
146	20240325	172100	158049810	2935	2935	2935	2935	0
147	20240325	172000	158049810	2935	2935	2935	2935	0
148	20240325	171900	158049810	2935	2935	2935	2935	0
149	20240325	171800	158049810	2935	2935	2935	2935	0
150	20240325	171700	158049810	2935	2935	2935	2935	0
151	20240325	171600	158049810	2935	2935	2935	2935	0
152	20240325	171500	158049810	2935	2935	2935	2935	448
153	20240325	171400	158049810	2935	2935	2935	2935	0
154	20240325	171300	158049810	2935	2935	2935	2935	0
155	20240325	171200	158049810	2935	2935	2935	2935	0
156	20240325	171100	158049810	2935	2935	2935	2935	0
157	20240325	171000	158049810	2935	2935	2935	2935	0
158	20240325	170900	158049810	2935	2935	2935	2935	0
159	20240325	170800	158049810	2935	2935	2935	2935	0
160	20240325	170700	158049810	2935	2935	2935	2935	0
161	20240325	170600	158049810	2935	2935	2935	2935	0
162	20240325	170500	158049810	2935	2935	2935	2935	0
163	20240325	170400	158049810	2935	2935	2935	2935	0
164	20240325	170300	158049810	2935	2935	2935	2935	0
165	20240325	170200	158049810	2935	2935	2935	2935	0
166	20240325	170100	158049810	2935	2935	2935	2935	0
167	20240325	170000	158049810	2935	2935	2935	2935	0
168	20240325	165900	158049810	2935	2935	2935	2935	0
169	20240325	165800	158049810	2935	2935	2935	2935	0
170	20240325	165700	158049810	2935	2935	2935	2935	0
171	20240325	165600	158049810	2935	2935	2935	2935	0
172	20240325	165500	158049810	2935	2935	2935	2935	0
173	20240325	165400	158049810	2935	2935	2935	2935	0
174	20240325	165300	158049810	2935	2935	2935	2935	0
175	20240325	165200	158049810	2935	2935	2935	2935	0
176	20240325	165100	158049810	2935	2935	2935	2935	0
177	20240325	165000	158049810	2935	2935	2935	2935	0
178	20240325	164900	158049810	2935	2935	2935	2935	0
179	20240325	164800	158049810	2935	2935	2935	2935	0
180	20240325	164700	158049810	2935	2935	2935	2935	0
181	20240325	164600	158049810	2935	2935	2935	2935	0
182	20240325	164500	158049810	2935	2935	2935	2935	448
183	20240325	164400	158049810	2935	2935	2935	2935	0
184	20240325	164300	158049810	2935	2935	2935	2935	0
185	20240325	164200	158049810	2935	2935	2935	2935	0
186	20240325	164100	158049810	2935	2935	2935	2935	0
187	20240325	164000	158049810	2935	2935	2935	2935	0
188	20240325	163900	158049810	2935	2935	2935	2935	0
189	20240325	163800	158049810	2935	2935	2935	2935	0
190	20240325	163700	158049810	2935	2935	2935	2935	0
191	20240325	163600	158049810	2935	2935	2935	2935	0
192	20240325	163500	158049810	2935	2935	2935	2935	0
193	20240325	163400	158049810	2935	2935	2935	2935	0
194	20240325	163300	158049810	2935	2935	2935	2935	0
195	20240325	163200	158049810	2935	2935	2935	2935	0
196	20240325	163100	158049810	2935	2935	2935	2935	0
197	20240325	163000	158049810	2935	2935	2935	2935	0
198	20240325	162900	158049810	2935	2935	2935	2935	0
199	20240325	162800	158049810	2935	2935	2935	2935	0
200	20240325	162700	158049810	2935	2935	2935	2935	0
201	20240325	162600	158049810	2935	2935	2935	2935	0
202	20240325	162500	158049810	2935	2935	2935	2935	0
203	20240325	162400	158049810	2935	2935	2935	2935	0
204	20240325	162300	158049810	2935	2935	2935	2935	0
205	20240325	162200	158049810	2935	2935	2935	2935	0
206	20240325	162100	158049810	2935	2935	2935	2935	0
207	20240325	162000	158049810	2935	2935	2935	2935	0
208	20240325	161900	158049810	2935	2935	2935	2935	0
209	20240325	161800	158049810	2935	2935	2935	2935	0
210	20240325	161700	158049810	2935	2935	2935	2935	0
211	20240325	161600	158049810	2935	2935	2935	2935	0
212	20240325	161500	158049810	2935	2935	2935	2935	448
213	20240325	161400	158049810	2935	2935	2935	2935	0
214	20240325	161300	158049810	2935	2935	2935	2935	0
215	20240325	161200	158049810	2935	2935	2935	2935	0
216	20240325	161100	158049810	2935	2935	2935	2935	0
217	20240325	161000	158049810	2935	2935	2935	2935	0
218	20240325	160900	158049810	2935	2935	2935	2935	0
219	20240325	160800	158049810	2935	2935	2935	2935	0
220	20240325	160700	158049810	2935	2935	2935	2935	0
221	20240325	160600	158049810	2935	2935	2935	2935	0
222	20240325	160500	158049810	2935	2935	2935	2935	0
223	20240325	160400	158049810	2935	2935	2935	2935	0
224	20240325	160300	158049810	2935	2935	2935	2935	0
225	20240325	160200	158049810	2935	2935	2935	2935	0
226	20240325	160100	158049810	2935	2935	2935	2935	0
227	20240325	160000	158049810	2935	2935	2935	2935	0
228	20240325	155900	158049810	2935	2935	2935	2935	0
229	20240325	155800	158049810	2935	2935	2935	2935	0
230	20240325	155700	158049810	2935	2935	2935	2935	0
231	20240325	155600	158049810	2935	2935	2935	2935	0
232	20240325	155500	158049810	2935	2935	2935	2935	0
233	20240325	155400	158049810	2935	2935	2935	2935	0
234	20240325	155300	158049810	2935	2935	2935	2935	0
235	20240325	155200	158049810	2935	2935	2935	2935	0
236	20240325	155100	158049810	2935	2935	2935	2935	0
237	20240325	155000	158049810	2935	2935	2935	2935	0
238	20240325	154900	158049810	2935	2935	2935	2935	0
239	20240325	154800	158049810	2935	2935	2935	2935	0
240	20240325	154700	158049810	2935	2935	2935	2935	0
241	20240325	154600	158049810	2935	2935	2935	2935	0
242	20240325	154500	158049810	2935	2935	2935	2935	448
243	20240325	154400	158049810	2935	2935	2935	2935	0
244	20240325	154300	158049810	2935	2935	2935	2935	0
245	20240325	154200	158049810	2935	2935	2935	2935	0
246	20240325	154100	158049810	2935	2935	2935	2935	0
247	20240325	154000	158049810	2935	2935	2935	2935	0
248	20240325	153900	158049810	2935	2935	2935	2935	0
249	20240325	153800	158049810	2935	2935	2935	2935	0
250	20240325	153700	158049810	2935	2935	2935	2935	0
251	20240325	153600	158049810	2935	2935	2935	2935	0
252	20240325	153500	158049810	2935	2935	2935	2935	0
253	20240325	153400	158049810	2935	2935	2935	2935	0
254	20240325	153300	158049810	2935	2935	2935	2935	0
255	20240325	153200	158049810	2935	2935	2935	2935	0
256	20240325	153100	158049810	2935	2935	2935	2935	0
257	20240325	153000	158049810	2935	2935	2935	2935	448
258	20240325	152900	156734930	2925	2925	2925	2925	0
259	20240325	152800	156734930	2925	2925	2925	2925	0
260	20240325	152700	156734930	2925	2925	2925	2925	0
261	20240325	152600	156734930	2925	2925	2925	2925	0
262	20240325	152500	156734930	2925	2925	2925	2925	0
263	20240325	152400	156734930	2925	2925	2925	2925	0
264	20240325	152300	156734930	2925	2925	2925	2925	0
265	20240325	152200	156734930	2925	2925	2925	2925	0
266	20240325	152100	156734930	2925	2925	2925	2925	0
267	20240325	152000	156734930	2925	2925	2925	2925	0
268	20240325	151900	156734930	2925	2925	2925	2925	47
269	20240325	151800	156597455	2925	2925	2925	2925	0
270	20240325	151700	156597455	2925	2925	2925	2925	0
271	20240325	151600	156597455	2925	2925	2925	2925	34
272	20240325	151500	156498005	2935	2935	2935	2935	0
273	20240325	151400	156498005	2935	2935	2935	2935	100
274	20240325	151300	156204505	2925	2925	2925	2925	1
275	20240325	151200	156201580	2925	2925	2925	2925	0
276	20240325	151100	156201580	2925	2925	2925	2925	61
277	20240325	151000	156023155	2925	2925	2925	2925	70
278	20240325	150900	155818405	2925	2925	2925	2925	249
279	20240325	150800	155090080	2925	2925	2925	2925	0
280	20240325	150700	155090080	2925	2925	2925	2925	0
281	20240325	150600	155090080	2925	2925	2925	2925	0
282	20240325	150500	155090080	2925	2925	2925	2925	0
283	20240325	150400	155090080	2925	2925	2925	2925	0
284	20240325	150300	155090080	2925	2925	2925	2925	0
285	20240325	150200	155090080	2925	2925	2925	2925	54
286	20240325	150100	154932130	2925	2925	2925	2925	0
287	20240325	150000	154932130	2925	2930	2930	2925	140
288	20240325	145900	154522175	2930	2930	2930	2930	0
289	20240325	145800	154522175	2930	2930	2930	2930	0
290	20240325	145700	154522175	2930	2930	2930	2930	0
291	20240325	145600	154522175	2930	2930	2930	2930	0
292	20240325	145500	154522175	2930	2930	2930	2930	0
293	20240325	145400	154522175	2930	2930	2930	2930	0
294	20240325	145300	154522175	2930	2930	2930	2930	0
295	20240325	145200	154522175	2930	2930	2930	2930	0
296	20240325	145100	154522175	2930	2930	2930	2930	0
297	20240325	145000	154522175	2930	2930	2930	2930	0
298	20240325	144900	154522175	2930	2930	2930	2925	203
299	20240325	144800	153928110	2930	2930	2930	2930	0
300	20240325	144700	153928110	2930	2930	2930	2930	0
301	20240325	144600	153928110	2930	2930	2930	2930	0
302	20240325	144500	153928110	2930	2930	2930	2930	0
303	20240325	144400	153928110	2930	2930	2930	2930	0
304	20240325	144300	153928110	2930	2930	2930	2930	0
305	20240325	144200	153928110	2930	2930	2930	2930	0
306	20240325	144100	153928110	2930	2930	2930	2930	0
307	20240325	144000	153928110	2930	2930	2930	2930	0
308	20240325	143900	153928110	2930	2930	2930	2930	2
309	20240325	143800	153922250	2925	2925	2925	2925	0
310	20240325	143700	153922250	2925	2925	2925	2925	0
311	20240325	143600	153922250	2925	2925	2925	2925	0
312	20240325	143500	153922250	2925	2925	2925	2925	0
313	20240325	143400	153922250	2925	2925	2925	2925	0
314	20240325	143300	153922250	2925	2925	2925	2925	0
315	20240325	143200	153922250	2925	2925	2925	2925	0
316	20240325	143100	153922250	2925	2925	2925	2925	0
317	20240325	143000	153922250	2925	2925	2925	2925	0
318	20240325	142900	153922250	2925	2925	2925	2925	0
319	20240325	142800	153922250	2925	2925	2925	2925	0
320	20240325	142700	153922250	2925	2925	2925	2925	0
321	20240325	142600	153922250	2925	2925	2925	2925	0
322	20240325	142500	153922250	2925	2925	2925	2925	0
323	20240325	142400	153922250	2925	2925	2925	2925	0
324	20240325	142300	153922250	2925	2925	2925	2925	0
325	20240325	142200	153922250	2925	2925	2925	2925	0
326	20240325	142100	153922250	2925	2925	2925	2925	0
327	20240325	142000	153922250	2925	2925	2925	2925	0
328	20240325	141900	153922250	2925	2925	2925	2925	0
329	20240325	141800	153922250	2925	2925	2925	2925	0
330	20240325	141700	153922250	2925	2925	2925	2925	1
331	20240325	141600	153919325	2935	2935	2935	2935	0
332	20240325	141500	153919325	2935	2935	2935	2935	0
333	20240325	141400	153919325	2935	2935	2935	2935	0
334	20240325	141300	153919325	2935	2935	2935	2935	0
335	20240325	141200	153919325	2935	2935	2935	2935	0
336	20240325	141100	153919325	2935	2935	2935	2935	1
337	20240325	141000	153916390	2925	2925	2925	2925	0
338	20240325	140900	153916390	2925	2925	2925	2925	0
339	20240325	140800	153916390	2925	2925	2925	2925	0
340	20240325	140700	153916390	2925	2925	2925	2925	0
341	20240325	140600	153916390	2925	2925	2925	2925	0
342	20240325	140500	153916390	2925	2925	2925	2925	0
343	20240325	140400	153916390	2925	2925	2925	2925	0
344	20240325	140300	153916390	2925	2925	2925	2925	0
345	20240325	140200	153916390	2925	2925	2925	2925	0
346	20240325	140100	153916390	2925	2925	2925	2925	0
347	20240325	140000	153916390	2925	2925	2925	2925	0
348	20240325	135900	153916390	2925	2925	2925	2925	0
349	20240325	135800	153916390	2925	2925	2925	2925	0
350	20240325	135700	153916390	2925	2925	2925	2925	0
351	20240325	135600	153916390	2925	2925	2925	2925	0
352	20240325	135500	153916390	2925	2930	2930	2925	1000
353	20240325	135400	150989860	2930	2930	2930	2930	100
354	20240325	135300	150696860	2930	2930	2930	2930	0
355	20240325	135200	150696860	2930	2930	2930	2930	0
356	20240325	135100	150696860	2930	2930	2930	2930	2
357	20240325	135000	150691000	2935	2935	2935	2935	0
358	20240325	134900	150691000	2935	2935	2935	2935	0
359	20240325	134800	150691000	2935	2935	2935	2935	1
360	20240325	134700	150688065	2935	2935	2935	2935	0
361	20240325	134600	150688065	2935	2935	2935	2935	0
362	20240325	134500	150688065	2935	2935	2935	2935	1
363	20240325	134400	150685130	2935	2935	2935	2935	0
364	20240325	134300	150685130	2935	2935	2935	2935	0
365	20240325	134200	150685130	2935	2935	2935	2935	0
366	20240325	134100	150685130	2935	2935	2935	2935	0
367	20240325	134000	150685130	2935	2935	2935	2935	0
368	20240325	133900	150685130	2935	2935	2935	2935	0
369	20240325	133800	150685130	2935	2935	2935	2935	1
370	20240325	133700	150682195	2935	2935	2935	2935	0
371	20240325	133600	150682195	2935	2935	2935	2935	0
372	20240325	133500	150682195	2935	2935	2935	2935	0
373	20240325	133400	150682195	2935	2935	2935	2935	0
374	20240325	133300	150682195	2935	2935	2935	2935	0
375	20240325	133200	150682195	2935	2935	2935	2935	0
376	20240325	133100	150682195	2935	2935	2935	2935	0
377	20240325	133000	150682195	2935	2935	2935	2935	0
378	20240325	132900	150682195	2935	2935	2935	2935	0
379	20240325	132800	150682195	2935	2935	2935	2935	0
380	20240325	132700	150682195	2935	2935	2935	2935	0
381	20240325	132600	150682195	2935	2935	2935	2935	0
382	20240325	132500	150682195	2935	2935	2935	2935	0
383	20240325	132400	150682195	2935	2935	2935	2935	0
384	20240325	132300	150682195	2935	2935	2935	2935	0
385	20240325	132200	150682195	2935	2935	2935	2935	0
386	20240325	132100	150682195	2935	2935	2935	2935	70
387	20240325	132000	150476745	2935	2935	2935	2935	190
388	20240325	131900	149919095	2935	2935	2935	2935	0
389	20240325	131800	149919095	2935	2935	2935	2935	0
390	20240325	131700	149919095	2935	2935	2935	2935	0
391	20240325	131600	149919095	2935	2935	2935	2935	0
392	20240325	131500	149919095	2935	2935	2935	2935	0
393	20240325	131400	149919095	2935	2935	2935	2935	0
394	20240325	131300	149919095	2935	2935	2935	2935	0
395	20240325	131200	149919095	2935	2935	2935	2935	0
396	20240325	131100	149919095	2935	2935	2935	2935	0
397	20240325	131000	149919095	2935	2935	2935	2935	0
398	20240325	130900	149919095	2935	2935	2935	2935	2424
399	20240325	130800	142804655	2925	2925	2925	2925	0
400	20240325	130700	142804655	2925	2925	2925	2925	0
401	20240325	130600	142804655	2925	2925	2925	2925	0
402	20240325	130500	142804655	2925	2925	2925	2925	0
403	20240325	130400	142804655	2925	2925	2925	2925	0
404	20240325	130300	142804655	2925	2925	2925	2925	0
405	20240325	130200	142804655	2925	2925	2925	2925	0
406	20240325	130100	142804655	2925	2925	2925	2925	0
407	20240325	130000	142804655	2925	2925	2925	2925	0
408	20240325	125900	142804655	2925	2925	2925	2925	0
409	20240325	125800	142804655	2925	2925	2925	2925	0
410	20240325	125700	142804655	2925	2925	2925	2925	0
411	20240325	125600	142804655	2925	2925	2925	2925	0
412	20240325	125500	142804655	2925	2925	2925	2925	0
413	20240325	125400	142804655	2925	2925	2925	2925	0
414	20240325	125300	142804655	2925	2925	2925	2925	0
415	20240325	125200	142804655	2925	2925	2925	2925	0
416	20240325	125100	142804655	2925	2925	2925	2925	0
417	20240325	125000	142804655	2925	2925	2925	2925	10
418	20240325	124900	142775405	2925	2925	2925	2925	0
419	20240325	124800	142775405	2925	2925	2925	2925	0
420	20240325	124700	142775405	2925	2925	2925	2925	0
421	20240325	124600	142775405	2925	2925	2925	2925	0
422	20240325	124500	142775405	2925	2925	2925	2925	0
423	20240325	124400	142775405	2925	2925	2925	2925	0
424	20240325	124300	142775405	2925	2925	2925	2925	0
425	20240325	124200	142775405	2925	2925	2925	2925	0
426	20240325	124100	142775405	2925	2925	2925	2925	0
427	20240325	124000	142775405	2925	2925	2925	2925	0
428	20240325	123900	142775405	2925	2925	2925	2925	0
429	20240325	123800	142775405	2925	2925	2925	2925	0
430	20240325	123700	142775405	2925	2925	2925	2925	0
431	20240325	123600	142775405	2925	2925	2925	2925	0
432	20240325	123500	142775405	2925	2925	2925	2925	0
433	20240325	123400	142775405	2925	2925	2925	2925	0
434	20240325	123300	142775405	2925	2925	2925	2925	0
435	20240325	123200	142775405	2925	2925	2925	2925	0
436	20240325	123100	142775405	2925	2925	2925	2925	0
437	20240325	123000	142775405	2925	2925	2925	2925	0
438	20240325	122900	142775405	2925	2925	2925	2925	0
439	20240325	122800	142775405	2925	2925	2925	2925	0
440	20240325	122700	142775405	2925	2925	2925	2925	100
441	20240325	122600	142482905	2935	2935	2935	2935	0
442	20240325	122500	142482905	2935	2935	2935	2935	0
443	20240325	122400	142482905	2935	2935	2935	2935	0
444	20240325	122300	142482905	2935	2935	2935	2935	0
445	20240325	122200	142482905	2935	2935	2935	2935	0
446	20240325	122100	142482905	2935	2935	2935	2935	0
447	20240325	122000	142482905	2935	2935	2935	2935	0
448	20240325	121900	142482905	2935	2935	2935	2935	0
449	20240325	121800	142482905	2935	2935	2935	2935	0
450	20240325	121700	142482905	2935	2935	2935	2935	0
451	20240325	121600	142482905	2935	2935	2935	2935	0
452	20240325	121500	142482905	2935	2935	2935	2935	0
453	20240325	121400	142482905	2935	2935	2935	2935	0
454	20240325	121300	142482905	2935	2935	2935	2935	0
455	20240325	121200	142482905	2935	2935	2935	2935	0
456	20240325	121100	142482905	2935	2935	2935	2935	0
457	20240325	121000	142482905	2935	2930	2935	2930	3000
458	20240325	120900	133681100	2930	2930	2930	2930	0
459	20240325	120800	133681100	2930	2930	2930	2930	0
460	20240325	120700	133681100	2930	2930	2930	2930	0
461	20240325	120600	133681100	2930	2930	2930	2930	0
462	20240325	120500	133681100	2930	2930	2930	2930	0
463	20240325	120400	133681100	2930	2930	2930	2930	0
464	20240325	120300	133681100	2930	2930	2930	2930	0
465	20240325	120200	133681100	2930	2930	2930	2930	0
466	20240325	120100	133681100	2930	2930	2930	2930	0
467	20240325	120000	133681100	2930	2930	2930	2930	150
468	20240325	115900	133241600	2930	2930	2930	2930	0
469	20240325	115800	133241600	2930	2930	2930	2930	0
470	20240325	115700	133241600	2930	2930	2930	2930	0
471	20240325	115600	133241600	2930	2930	2930	2930	0
472	20240325	115500	133241600	2930	2930	2930	2930	0
473	20240325	115400	133241600	2930	2930	2930	2930	0
474	20240325	115300	133241600	2930	2930	2930	2930	0
475	20240325	115200	133241600	2930	2930	2930	2930	0
476	20240325	115100	133241600	2930	2930	2930	2930	0
477	20240325	115000	133241600	2930	2930	2930	2930	0
478	20240325	114900	133241600	2930	2930	2930	2930	1
479	20240325	114800	133238670	2930	2930	2930	2930	0
480	20240325	114700	133238670	2930	2930	2930	2930	0
481	20240325	114600	133238670	2930	2930	2930	2930	0
482	20240325	114500	133238670	2930	2930	2930	2930	0
483	20240325	114400	133238670	2930	2930	2930	2930	0
484	20240325	114300	133238670	2930	2930	2930	2930	0
485	20240325	114200	133238670	2930	2930	2930	2930	0
486	20240325	114100	133238670	2930	2930	2930	2930	0
487	20240325	114000	133238670	2930	2930	2930	2930	0
488	20240325	113900	133238670	2930	2930	2930	2930	0
489	20240325	113800	133238670	2930	2930	2930	2930	0
490	20240325	113700	133238670	2930	2930	2930	2930	1213
491	20240325	113600	129684580	2930	2930	2930	2930	0
492	20240325	113500	129684580	2930	2930	2930	2930	0
493	20240325	113400	129684580	2930	2930	2930	2930	0
494	20240325	113300	129684580	2930	2930	2930	2930	0
495	20240325	113200	129684580	2930	2930	2930	2930	0
496	20240325	113100	129684580	2930	2930	2930	2930	0
497	20240325	113000	129684580	2930	2930	2930	2930	88
498	20240325	112900	129426740	2930	2930	2930	2930	1
499	20240325	112800	129423810	2925	2925	2925	2925	0
500	20240325	112700	129423810	2925	2925	2925	2925	0
501	20240325	112600	129423810	2925	2925	2925	2925	0
502	20240325	112500	129423810	2925	2925	2925	2925	89
503	20240325	112400	129163485	2920	2920	2920	2920	0
504	20240325	112300	129163485	2920	2920	2920	2920	0
505	20240325	112200	129163485	2920	2920	2920	2920	0
506	20240325	112100	129163485	2920	2920	2920	2920	0
507	20240325	112000	129163485	2920	2920	2920	2920	0
508	20240325	111900	129163485	2920	2920	2920	2920	112
509	20240325	111800	128836445	2930	2930	2930	2930	0
510	20240325	111700	128836445	2930	2930	2930	2930	0
511	20240325	111600	128836445	2930	2930	2930	2930	0
512	20240325	111500	128836445	2930	2930	2930	2930	0
513	20240325	111400	128836445	2930	2935	2935	2930	1013
514	20240325	111300	125868290	2930	2930	2930	2930	0
515	20240325	111200	125868290	2930	2930	2930	2930	0
516	20240325	111100	125868290	2930	2930	2930	2930	0
517	20240325	111000	125868290	2930	2930	2930	2930	0
518	20240325	110900	125868290	2930	2930	2930	2930	0
519	20240325	110800	125868290	2930	2930	2930	2930	0
520	20240325	110700	125868290	2930	2930	2930	2930	0
521	20240325	110600	125868290	2930	2930	2930	2930	0
522	20240325	110500	125868290	2930	2930	2930	2930	0
523	20240325	110400	125868290	2930	2930	2930	2930	0
524	20240325	110300	125868290	2930	2930	2930	2930	0
525	20240325	110200	125868290	2930	2930	2930	2930	0
526	20240325	110100	125868290	2930	2930	2930	2930	0
527	20240325	110000	125868290	2930	2930	2930	2930	0
528	20240325	105900	125868290	2930	2930	2930	2930	0
529	20240325	105800	125868290	2930	2930	2930	2930	0
530	20240325	105700	125868290	2930	2930	2930	2930	1000
531	20240325	105600	122938290	2930	2930	2930	2930	0
532	20240325	105500	122938290	2930	2930	2930	2930	0
533	20240325	105400	122938290	2930	2930	2930	2930	200
534	20240325	105300	122352290	2930	2930	2930	2930	300
535	20240325	105200	121473290	2930	2930	2930	2930	0
536	20240325	105100	121473290	2930	2930	2930	2930	0
537	20240325	105000	121473290	2930	2930	2930	2930	112
538	20240325	104900	121145130	2910	2910	2910	2910	0
539	20240325	104800	121145130	2910	2910	2910	2910	0
540	20240325	104700	121145130	2910	2910	2910	2910	0
541	20240325	104600	121145130	2910	2910	2910	2910	0
542	20240325	104500	121145130	2910	2915	2915	2910	782
543	20240325	104400	118867270	2930	2930	2930	2930	0
544	20240325	104300	118867270	2930	2930	2930	2930	0
545	20240325	104200	118867270	2930	2930	2930	2930	0
546	20240325	104100	118867270	2930	2930	2930	2930	0
547	20240325	104000	118867270	2930	2930	2930	2930	0
548	20240325	103900	118867270	2930	2930	2930	2930	18
549	20240325	103800	118814530	2930	2930	2930	2930	74
550	20240325	103700	118597710	2930	2930	2930	2930	13
551	20240325	103600	118559620	2930	2930	2930	2930	12
552	20240325	103500	118524460	2925	2925	2925	2925	0
553	20240325	103400	118524460	2925	2925	2925	2925	700
554	20240325	103300	116476960	2910	2910	2910	2910	290
555	20240325	103200	115633060	2920	2920	2920	2920	1026
556	20240325	103100	112637140	2930	2930	2930	2930	0
557	20240325	103000	112637140	2930	2930	2930	2930	0
558	20240325	102900	112637140	2930	2930	2930	2930	0
559	20240325	102800	112637140	2930	2930	2930	2930	500
560	20240325	102700	111172140	2930	2930	2930	2930	959
561	20240325	102600	108362270	2930	2930	2930	2930	1552
562	20240325	102500	103814910	2930	2930	2930	2930	0
563	20240325	102400	103814910	2930	2930	2930	2930	0
564	20240325	102300	103814910	2930	2930	2930	2930	0
565	20240325	102200	103814910	2930	2930	2930	2930	500
566	20240325	102100	102349910	2930	2930	2930	2930	1347
567	20240325	102000	98403200	2930	2930	2930	2930	0
568	20240325	101900	98403200	2930	2930	2930	2930	0
569	20240325	101800	98403200	2930	2930	2930	2930	5
570	20240325	101700	98388550	2930	2940	2940	2895	20436
571	20240325	101600	39018905	2940	2940	2940	2940	5
572	20240325	101500	39004205	2940	2940	2940	2940	85
573	20240325	101400	38754305	2935	2935	2940	2935	1056
574	20240325	101300	35649945	2935	2935	2935	2935	0
575	20240325	101200	35649945	2935	2935	2935	2935	0
576	20240325	101100	35649945	2935	2935	2935	2935	4
577	20240325	101000	35638205	2935	2925	2935	2925	557
578	20240325	100900	34004115	2925	2925	2925	2925	0
579	20240325	100800	34004115	2925	2925	2925	2925	0
580	20240325	100700	34004115	2925	2925	2925	2925	60
581	20240325	100600	33828615	2925	2925	2925	2925	0
582	20240325	100500	33828615	2925	2925	2925	2925	0
583	20240325	100400	33828615	2925	2925	2925	2925	0
584	20240325	100300	33828615	2925	2925	2925	2925	0
585	20240325	100200	33828615	2925	2925	2925	2925	40
586	20240325	100100	33711615	2925	2925	2925	2925	300
587	20240325	100000	32834115	2925	2925	2925	2925	10
588	20240325	095900	32804865	2925	2925	2925	2925	400
589	20240325	095800	31634865	2920	2920	2920	2920	2
590	20240325	095700	31629025	2925	2925	2925	2925	3
591	20240325	095600	31620250	2925	2925	2925	2925	0
592	20240325	095500	31620250	2925	2925	2925	2925	0
593	20240325	095400	31620250	2925	2925	2925	2925	5
594	20240325	095300	31605625	2925	2925	2925	2925	0
595	20240325	095200	31605625	2925	2925	2925	2925	0
596	20240325	095100	31605625	2925	2925	2925	2925	15
597	20240325	095000	31561750	2930	2930	2930	2930	400
598	20240325	094900	30389750	2930	2930	2930	2930	3
599	20240325	094800	30380960	2930	2930	2930	2930	0
600	20240325	094700	30380960	2930	2930	2930	2930	0
601	20240325	094600	30380960	2930	2930	2930	2930	10
602	20240325	094500	30351660	2920	2920	2920	2920	0
603	20240325	094400	30351660	2920	2920	2920	2920	1
604	20240325	094300	30348740	2920	2920	2920	2920	0
605	20240325	094200	30348740	2920	2920	2920	2920	0
606	20240325	094100	30348740	2920	2920	2920	2920	218
607	20240325	094000	29712180	2920	2920	2920	2920	0
608	20240325	093900	29712180	2920	2920	2920	2920	60
609	20240325	093800	29536980	2905	2905	2905	2905	0
610	20240325	093700	29536980	2905	2905	2905	2905	0
611	20240325	093600	29536980	2905	2905	2905	2905	0
612	20240325	093500	29536980	2905	2905	2905	2905	0
613	20240325	093400	29536980	2905	2905	2905	2905	0
614	20240325	093300	29536980	2905	2905	2905	2905	0
615	20240325	093200	29536980	2905	2905	2905	2905	0
616	20240325	093100	29536980	2905	2905	2905	2905	0
617	20240325	093000	29536980	2905	2910	2910	2905	3400
618	20240325	092900	19652530	2910	2910	2910	2910	0
619	20240325	092800	19652530	2910	2910	2910	2910	0
620	20240325	092700	19652530	2910	2910	2910	2910	0
621	20240325	092600	19652530	2910	2910	2910	2910	1
622	20240325	092500	19649620	2910	2910	2910	2910	0
623	20240325	092400	19649620	2910	2910	2910	2910	0
624	20240325	092300	19649620	2910	2910	2910	2910	50
625	20240325	092200	19504120	2905	2905	2905	2905	0
626	20240325	092100	19504120	2905	2910	2910	2905	566
627	20240325	092000	17858555	2910	2910	2910	2910	1500
628	20240325	091900	13493555	2910	2910	2910	2910	0
629	20240325	091800	13493555	2910	2910	2910	2910	193
630	20240325	091700	12931925	2910	2910	2910	2910	201
631	20240325	091600	12347015	2905	2915	2915	2905	1792
632	20240325	091500	7127300	2910	2910	2910	2910	0
633	20240325	091400	7127300	2910	2910	2910	2910	1
634	20240325	091300	7124390	2910	2915	2915	2910	611
635	20240325	091200	5344535	2915	2915	2915	2915	0
636	20240325	091100	5344535	2915	2915	2915	2915	1
637	20240325	091000	5341620	2940	2940	2940	2940	100
638	20240325	090900	5047620	2940	2940	2940	2940	63
639	20240325	090800	4862400	2945	2940	2945	2940	900
640	20240325	090700	2211965	2940	2940	2940	2940	0
641	20240325	090600	2211965	2940	2940	2940	2940	700
642	20240325	090500	153965	2905	2905	2905	2905	0
643	20240325	090400	153965	2905	2905	2905	2905	0
644	20240325	090300	153965	2905	2905	2905	2905	0
645	20240325	090200	153965	2905	2905	2905	2905	1
646	20240325	090100	151060	2905	2905	2905	2905	0
647	20240325	090000	151060	2905	2905	2905	2905	52