KissMeData/089150/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	195500	99945295	2975	2975	2975	2975	1163
3	20240322	195400	99945295	2975	2975	2975	2975	0
4	20240322	195300	99945295	2975	2975	2975	2975	0
5	20240322	195200	99945295	2975	2975	2975	2975	0
6	20240322	195100	99945295	2975	2975	2975	2975	0
7	20240322	195000	99945295	2975	2975	2975	2975	0
8	20240322	194900	99945295	2975	2975	2975	2975	0
9	20240322	194800	99945295	2975	2975	2975	2975	0
10	20240322	194700	99945295	2975	2975	2975	2975	0
11	20240322	194600	99945295	2975	2975	2975	2975	0
12	20240322	194500	99945295	2975	2975	2975	2975	0
13	20240322	194400	99945295	2975	2975	2975	2975	0
14	20240322	194300	99945295	2975	2975	2975	2975	0
15	20240322	194200	99945295	2975	2975	2975	2975	0
16	20240322	194100	99945295	2975	2975	2975	2975	0
17	20240322	194000	99945295	2975	2975	2975	2975	0
18	20240322	193900	99945295	2975	2975	2975	2975	0
19	20240322	193800	99945295	2975	2975	2975	2975	0
20	20240322	193700	99945295	2975	2975	2975	2975	0
21	20240322	193600	99945295	2975	2975	2975	2975	0
22	20240322	193500	99945295	2975	2975	2975	2975	0
23	20240322	193400	99945295	2975	2975	2975	2975	0
24	20240322	193300	99945295	2975	2975	2975	2975	0
25	20240322	193200	99945295	2975	2975	2975	2975	0
26	20240322	193100	99945295	2975	2975	2975	2975	0
27	20240322	193000	99945295	2975	2975	2975	2975	0
28	20240322	192900	99945295	2975	2975	2975	2975	0
29	20240322	192800	99945295	2975	2975	2975	2975	0
30	20240322	192700	99945295	2975	2975	2975	2975	0
31	20240322	192600	99945295	2975	2975	2975	2975	0
32	20240322	192500	99945295	2975	2975	2975	2975	1163
33	20240322	192400	99945295	2975	2975	2975	2975	0
34	20240322	192300	99945295	2975	2975	2975	2975	0
35	20240322	192200	99945295	2975	2975	2975	2975	0
36	20240322	192100	99945295	2975	2975	2975	2975	0
37	20240322	192000	99945295	2975	2975	2975	2975	0
38	20240322	191900	99945295	2975	2975	2975	2975	0
39	20240322	191800	99945295	2975	2975	2975	2975	0
40	20240322	191700	99945295	2975	2975	2975	2975	0
41	20240322	191600	99945295	2975	2975	2975	2975	0
42	20240322	191500	99945295	2975	2975	2975	2975	0
43	20240322	191400	99945295	2975	2975	2975	2975	0
44	20240322	191300	99945295	2975	2975	2975	2975	0
45	20240322	191200	99945295	2975	2975	2975	2975	0
46	20240322	191100	99945295	2975	2975	2975	2975	0
47	20240322	191000	99945295	2975	2975	2975	2975	0
48	20240322	190900	99945295	2975	2975	2975	2975	0
49	20240322	190800	99945295	2975	2975	2975	2975	0
50	20240322	190700	99945295	2975	2975	2975	2975	0
51	20240322	190600	99945295	2975	2975	2975	2975	0
52	20240322	190500	99945295	2975	2975	2975	2975	0
53	20240322	190400	99945295	2975	2975	2975	2975	0
54	20240322	190300	99945295	2975	2975	2975	2975	0
55	20240322	190200	99945295	2975	2975	2975	2975	0
56	20240322	190100	99945295	2975	2975	2975	2975	0
57	20240322	190000	99945295	2975	2975	2975	2975	0
58	20240322	185900	99945295	2975	2975	2975	2975	0
59	20240322	185800	99945295	2975	2975	2975	2975	0
60	20240322	185700	99945295	2975	2975	2975	2975	0
61	20240322	185600	99945295	2975	2975	2975	2975	0
62	20240322	185500	99945295	2975	2975	2975	2975	1163
63	20240322	185400	99945295	2975	2975	2975	2975	0
64	20240322	185300	99945295	2975	2975	2975	2975	0
65	20240322	185200	99945295	2975	2975	2975	2975	0
66	20240322	185100	99945295	2975	2975	2975	2975	0
67	20240322	185000	99945295	2975	2975	2975	2975	0
68	20240322	184900	99945295	2975	2975	2975	2975	0
69	20240322	184800	99945295	2975	2975	2975	2975	0
70	20240322	184700	99945295	2975	2975	2975	2975	0
71	20240322	184600	99945295	2975	2975	2975	2975	0
72	20240322	184500	99945295	2975	2975	2975	2975	0
73	20240322	184400	99945295	2975	2975	2975	2975	0
74	20240322	184300	99945295	2975	2975	2975	2975	0
75	20240322	184200	99945295	2975	2975	2975	2975	0
76	20240322	184100	99945295	2975	2975	2975	2975	0
77	20240322	184000	99945295	2975	2975	2975	2975	0
78	20240322	183900	99945295	2975	2975	2975	2975	0
79	20240322	183800	99945295	2975	2975	2975	2975	0
80	20240322	183700	99945295	2975	2975	2975	2975	0
81	20240322	183600	99945295	2975	2975	2975	2975	0
82	20240322	183500	99945295	2975	2975	2975	2975	0
83	20240322	183400	99945295	2975	2975	2975	2975	0
84	20240322	183300	99945295	2975	2975	2975	2975	0
85	20240322	183200	99945295	2975	2975	2975	2975	0
86	20240322	183100	99945295	2975	2975	2975	2975	0
87	20240322	183000	99945295	2975	2975	2975	2975	0
88	20240322	182900	99945295	2975	2975	2975	2975	0
89	20240322	182800	99945295	2975	2975	2975	2975	0
90	20240322	182700	99945295	2975	2975	2975	2975	0
91	20240322	182600	99945295	2975	2975	2975	2975	0
92	20240322	182500	99945295	2975	2975	2975	2975	1163
93	20240322	182400	99945295	2975	2975	2975	2975	0
94	20240322	182300	99945295	2975	2975	2975	2975	0
95	20240322	182200	99945295	2975	2975	2975	2975	0
96	20240322	182100	99945295	2975	2975	2975	2975	0
97	20240322	182000	99945295	2975	2975	2975	2975	0
98	20240322	181900	99945295	2975	2975	2975	2975	0
99	20240322	181800	99945295	2975	2975	2975	2975	0
100	20240322	181700	99945295	2975	2975	2975	2975	0
101	20240322	181600	99945295	2975	2975	2975	2975	0
102	20240322	181500	99945295	2975	2975	2975	2975	0
103	20240322	181400	99945295	2975	2975	2975	2975	0
104	20240322	181300	99945295	2975	2975	2975	2975	0
105	20240322	181200	99945295	2975	2975	2975	2975	0
106	20240322	181100	99945295	2975	2975	2975	2975	0
107	20240322	181000	99945295	2975	2975	2975	2975	0
108	20240322	180900	99945295	2975	2975	2975	2975	0
109	20240322	180800	99945295	2975	2975	2975	2975	0
110	20240322	180700	99945295	2975	2975	2975	2975	0
111	20240322	180600	99945295	2975	2975	2975	2975	0
112	20240322	180500	99945295	2975	2975	2975	2975	0
113	20240322	180400	99945295	2975	2975	2975	2975	0
114	20240322	180300	99945295	2975	2975	2975	2975	0
115	20240322	180200	99945295	2975	2975	2975	2975	0
116	20240322	180100	99945295	2975	2975	2975	2975	0
117	20240322	180000	99945295	2975	2975	2975	2975	0
118	20240322	175900	99945295	2975	2975	2975	2975	0
119	20240322	175800	99945295	2975	2975	2975	2975	0
120	20240322	175700	99945295	2975	2975	2975	2975	0
121	20240322	175600	99945295	2975	2975	2975	2975	0
122	20240322	175500	99945295	2975	2975	2975	2975	1163
123	20240322	175400	99945295	2975	2975	2975	2975	0
124	20240322	175300	99945295	2975	2975	2975	2975	0
125	20240322	175200	99945295	2975	2975	2975	2975	0
126	20240322	175100	99945295	2975	2975	2975	2975	0
127	20240322	175000	99945295	2975	2975	2975	2975	0
128	20240322	174900	99945295	2975	2975	2975	2975	0
129	20240322	174800	99945295	2975	2975	2975	2975	0
130	20240322	174700	99945295	2975	2975	2975	2975	0
131	20240322	174600	99945295	2975	2975	2975	2975	0
132	20240322	174500	99945295	2975	2975	2975	2975	0
133	20240322	174400	99945295	2975	2975	2975	2975	0
134	20240322	174300	99945295	2975	2975	2975	2975	0
135	20240322	174200	99945295	2975	2975	2975	2975	0
136	20240322	174100	99945295	2975	2975	2975	2975	0
137	20240322	174000	99945295	2975	2975	2975	2975	0
138	20240322	173900	99945295	2975	2975	2975	2975	0
139	20240322	173800	99945295	2975	2975	2975	2975	0
140	20240322	173700	99945295	2975	2975	2975	2975	0
141	20240322	173600	99945295	2975	2975	2975	2975	0
142	20240322	173500	99945295	2975	2975	2975	2975	0
143	20240322	173400	99945295	2975	2975	2975	2975	0
144	20240322	173300	99945295	2975	2975	2975	2975	0
145	20240322	173200	99945295	2975	2975	2975	2975	0
146	20240322	173100	99945295	2975	2975	2975	2975	0
147	20240322	173000	99945295	2975	2975	2975	2975	0
148	20240322	172900	99945295	2975	2975	2975	2975	0
149	20240322	172800	99945295	2975	2975	2975	2975	0
150	20240322	172700	99945295	2975	2975	2975	2975	0
151	20240322	172600	99945295	2975	2975	2975	2975	0
152	20240322	172500	99945295	2975	2975	2975	2975	1163
153	20240322	172400	99945295	2975	2975	2975	2975	0
154	20240322	172300	99945295	2975	2975	2975	2975	0
155	20240322	172200	99945295	2975	2975	2975	2975	0
156	20240322	172100	99945295	2975	2975	2975	2975	0
157	20240322	172000	99945295	2975	2975	2975	2975	0
158	20240322	171900	99945295	2975	2975	2975	2975	0
159	20240322	171800	99945295	2975	2975	2975	2975	0
160	20240322	171700	99945295	2975	2975	2975	2975	0
161	20240322	171600	99945295	2975	2975	2975	2975	0
162	20240322	171500	99945295	2975	2975	2975	2975	0
163	20240322	171400	99945295	2975	2975	2975	2975	0
164	20240322	171300	99945295	2975	2975	2975	2975	0
165	20240322	171200	99945295	2975	2975	2975	2975	0
166	20240322	171100	99945295	2975	2975	2975	2975	0
167	20240322	171000	99945295	2975	2975	2975	2975	0
168	20240322	170900	99945295	2975	2975	2975	2975	0
169	20240322	170800	99945295	2975	2975	2975	2975	0
170	20240322	170700	99945295	2975	2975	2975	2975	0
171	20240322	170600	99945295	2975	2975	2975	2975	0
172	20240322	170500	99945295	2975	2975	2975	2975	0
173	20240322	170400	99945295	2975	2975	2975	2975	0
174	20240322	170300	99945295	2975	2975	2975	2975	0
175	20240322	170200	99945295	2975	2975	2975	2975	0
176	20240322	170100	99945295	2975	2975	2975	2975	0
177	20240322	170000	99945295	2975	2975	2975	2975	0
178	20240322	165900	99945295	2975	2975	2975	2975	0
179	20240322	165800	99945295	2975	2975	2975	2975	0
180	20240322	165700	99945295	2975	2975	2975	2975	0
181	20240322	165600	99945295	2975	2975	2975	2975	0
182	20240322	165500	99945295	2975	2975	2975	2975	1163
183	20240322	165400	99945295	2975	2975	2975	2975	0
184	20240322	165300	99945295	2975	2975	2975	2975	0
185	20240322	165200	99945295	2975	2975	2975	2975	0
186	20240322	165100	99945295	2975	2975	2975	2975	0
187	20240322	165000	99945295	2975	2975	2975	2975	0
188	20240322	164900	99945295	2975	2975	2975	2975	0
189	20240322	164800	99945295	2975	2975	2975	2975	0
190	20240322	164700	99945295	2975	2975	2975	2975	0
191	20240322	164600	99945295	2975	2975	2975	2975	0
192	20240322	164500	99945295	2975	2975	2975	2975	0
193	20240322	164400	99945295	2975	2975	2975	2975	0
194	20240322	164300	99945295	2975	2975	2975	2975	0
195	20240322	164200	99945295	2975	2975	2975	2975	0
196	20240322	164100	99945295	2975	2975	2975	2975	0
197	20240322	164000	99945295	2975	2975	2975	2975	0
198	20240322	163900	99945295	2975	2975	2975	2975	0
199	20240322	163800	99945295	2975	2975	2975	2975	0
200	20240322	163700	99945295	2975	2975	2975	2975	0
201	20240322	163600	99945295	2975	2975	2975	2975	0
202	20240322	163500	99945295	2975	2975	2975	2975	0
203	20240322	163400	99945295	2975	2975	2975	2975	0
204	20240322	163300	99945295	2975	2975	2975	2975	0
205	20240322	163200	99945295	2975	2975	2975	2975	0
206	20240322	163100	99945295	2975	2975	2975	2975	0
207	20240322	163000	99945295	2975	2975	2975	2975	0
208	20240322	162900	99945295	2975	2975	2975	2975	0
209	20240322	162800	99945295	2975	2975	2975	2975	0
210	20240322	162700	99945295	2975	2975	2975	2975	0
211	20240322	162600	99945295	2975	2975	2975	2975	0
212	20240322	162500	99945295	2975	2975	2975	2975	1163
213	20240322	162400	99945295	2975	2975	2975	2975	0
214	20240322	162300	99945295	2975	2975	2975	2975	0
215	20240322	162200	99945295	2975	2975	2975	2975	0
216	20240322	162100	99945295	2975	2975	2975	2975	0
217	20240322	162000	99945295	2975	2975	2975	2975	0
218	20240322	161900	99945295	2975	2975	2975	2975	0
219	20240322	161800	99945295	2975	2975	2975	2975	0
220	20240322	161700	99945295	2975	2975	2975	2975	0
221	20240322	161600	99945295	2975	2975	2975	2975	0
222	20240322	161500	99945295	2975	2975	2975	2975	0
223	20240322	161400	99945295	2975	2975	2975	2975	0
224	20240322	161300	99945295	2975	2975	2975	2975	0
225	20240322	161200	99945295	2975	2975	2975	2975	0
226	20240322	161100	99945295	2975	2975	2975	2975	0
227	20240322	161000	99945295	2975	2975	2975	2975	0
228	20240322	160900	99945295	2975	2975	2975	2975	0
229	20240322	160800	99945295	2975	2975	2975	2975	0
230	20240322	160700	99945295	2975	2975	2975	2975	0
231	20240322	160600	99945295	2975	2975	2975	2975	0
232	20240322	160500	99945295	2975	2975	2975	2975	0
233	20240322	160400	99945295	2975	2975	2975	2975	0
234	20240322	160300	99945295	2975	2975	2975	2975	0
235	20240322	160200	99945295	2975	2975	2975	2975	0
236	20240322	160100	99945295	2975	2975	2975	2975	0
237	20240322	160000	99945295	2975	2975	2975	2975	0
238	20240322	155900	99945295	2975	2975	2975	2975	0
239	20240322	155800	99945295	2975	2975	2975	2975	0
240	20240322	155700	99945295	2975	2975	2975	2975	0
241	20240322	155600	99945295	2975	2975	2975	2975	0
242	20240322	155500	99945295	2975	2975	2975	2975	1163
243	20240322	155400	99945295	2975	2975	2975	2975	0
244	20240322	155300	99945295	2975	2975	2975	2975	0
245	20240322	155200	99945295	2975	2975	2975	2975	0
246	20240322	155100	99945295	2975	2975	2975	2975	0
247	20240322	155000	99945295	2975	2975	2975	2975	0
248	20240322	154900	99945295	2975	2975	2975	2975	0
249	20240322	154800	99945295	2975	2975	2975	2975	0
250	20240322	154700	99945295	2975	2975	2975	2975	0
251	20240322	154600	99945295	2975	2975	2975	2975	0
252	20240322	154500	99945295	2975	2975	2975	2975	0
253	20240322	154400	99945295	2975	2975	2975	2975	0
254	20240322	154300	99945295	2975	2975	2975	2975	0
255	20240322	154200	99945295	2975	2975	2975	2975	0
256	20240322	154100	99945295	2975	2975	2975	2975	0
257	20240322	154000	99945295	2975	2975	2975	2975	0
258	20240322	153900	99945295	2975	2975	2975	2975	0
259	20240322	153800	99945295	2975	2975	2975	2975	0
260	20240322	153700	99945295	2975	2975	2975	2975	0
261	20240322	153600	99945295	2975	2975	2975	2975	0
262	20240322	153500	99945295	2975	2975	2975	2975	0
263	20240322	153400	99945295	2975	2975	2975	2975	0
264	20240322	153300	99945295	2975	2975	2975	2975	0
265	20240322	153200	99945295	2975	2975	2975	2975	0
266	20240322	153100	99945295	2975	2975	2975	2975	0
267	20240322	153000	99945295	2975	2975	2975	2975	1163
268	20240322	152900	96485370	2960	2960	2960	2960	0
269	20240322	152800	96485370	2960	2960	2960	2960	0
270	20240322	152700	96485370	2960	2960	2960	2960	0
271	20240322	152600	96485370	2960	2960	2960	2960	0
272	20240322	152500	96485370	2960	2960	2960	2960	0
273	20240322	152400	96485370	2960	2960	2960	2960	0
274	20240322	152300	96485370	2960	2960	2960	2960	0
275	20240322	152200	96485370	2960	2960	2960	2960	0
276	20240322	152100	96485370	2960	2960	2960	2960	0
277	20240322	152000	96485370	2960	2960	2960	2960	0
278	20240322	151900	96485370	2960	2950	2960	2950	57
279	20240322	151800	96317100	2960	2960	2960	2960	0
280	20240322	151700	96317100	2960	2960	2960	2960	3
281	20240322	151600	96308220	2955	2955	2955	2955	0
282	20240322	151500	96308220	2955	2955	2955	2955	0
283	20240322	151400	96308220	2955	2955	2955	2955	0
284	20240322	151300	96308220	2955	2955	2955	2955	9
285	20240322	151200	96281625	2955	2955	2955	2955	0
286	20240322	151100	96281625	2955	2955	2955	2955	0
287	20240322	151000	96281625	2955	2955	2955	2955	0
288	20240322	150900	96281625	2955	2955	2955	2955	1
289	20240322	150800	96278670	2955	2955	2955	2955	0
290	20240322	150700	96278670	2955	2955	2955	2955	0
291	20240322	150600	96278670	2955	2955	2955	2955	157
292	20240322	150500	95814735	2950	2950	2950	2950	42
293	20240322	150400	95690835	2950	2950	2950	2950	0
294	20240322	150300	95690835	2950	2955	2955	2950	1269
295	20240322	150200	91945940	2955	2955	2955	2955	0
296	20240322	150100	91945940	2955	2955	2955	2955	0
297	20240322	150000	91945940	2955	2955	2955	2955	1
298	20240322	145900	91942985	2950	2950	2950	2950	0
299	20240322	145800	91942985	2950	2950	2950	2950	0
300	20240322	145700	91942985	2950	2950	2950	2950	0
301	20240322	145600	91942985	2950	2950	2950	2950	1400
302	20240322	145500	87812985	2950	2950	2950	2950	0
303	20240322	145400	87812985	2950	2950	2950	2950	0
304	20240322	145300	87812985	2950	2950	2950	2950	0
305	20240322	145200	87812985	2950	2950	2950	2950	0
306	20240322	145100	87812985	2950	2950	2950	2950	0
307	20240322	145000	87812985	2950	2950	2950	2950	0
308	20240322	144900	87812985	2950	2950	2950	2950	0
309	20240322	144800	87812985	2950	2950	2950	2950	1022
310	20240322	144700	84798085	2950	2950	2950	2950	0
311	20240322	144600	84798085	2950	2950	2950	2950	0
312	20240322	144500	84798085	2950	2950	2950	2950	463
313	20240322	144400	83432235	2950	2950	2950	2950	335
314	20240322	144300	82443985	2940	2940	2940	2940	0
315	20240322	144200	82443985	2940	2940	2940	2940	0
316	20240322	144100	82443985	2940	2940	2940	2940	0
317	20240322	144000	82443985	2940	2940	2940	2940	0
318	20240322	143900	82443985	2940	2940	2940	2940	0
319	20240322	143800	82443985	2940	2940	2940	2940	0
320	20240322	143700	82443985	2940	2940	2940	2940	1
321	20240322	143600	82441045	2940	2940	2940	2940	0
322	20240322	143500	82441045	2940	2940	2940	2940	0
323	20240322	143400	82441045	2940	2940	2940	2940	0
324	20240322	143300	82441045	2940	2940	2940	2940	0
325	20240322	143200	82441045	2940	2940	2940	2940	0
326	20240322	143100	82441045	2940	2940	2940	2940	0
327	20240322	143000	82441045	2940	2940	2940	2940	0
328	20240322	142900	82441045	2940	2940	2940	2940	0
329	20240322	142800	82441045	2940	2940	2940	2940	0
330	20240322	142700	82441045	2940	2940	2940	2940	1
331	20240322	142600	82438105	2940	2940	2940	2940	0
332	20240322	142500	82438105	2940	2940	2940	2940	0
333	20240322	142400	82438105	2940	2950	2950	2940	3200
334	20240322	142300	73028685	2955	2955	2955	2955	0
335	20240322	142200	73028685	2955	2955	2955	2955	0
336	20240322	142100	73028685	2955	2955	2955	2955	0
337	20240322	142000	73028685	2955	2955	2955	2955	32
338	20240322	141900	72934125	2955	2955	2955	2955	0
339	20240322	141800	72934125	2955	2955	2955	2955	0
340	20240322	141700	72934125	2955	2955	2955	2955	0
341	20240322	141600	72934125	2955	2955	2955	2955	0
342	20240322	141500	72934125	2955	2955	2955	2955	0
343	20240322	141400	72934125	2955	2955	2955	2955	16
344	20240322	141300	72886845	2955	2955	2955	2955	0
345	20240322	141200	72886845	2955	2955	2955	2955	0
346	20240322	141100	72886845	2955	2955	2955	2955	0
347	20240322	141000	72886845	2955	2955	2955	2955	0
348	20240322	140900	72886845	2955	2955	2955	2955	0
349	20240322	140800	72886845	2955	2955	2955	2955	0
350	20240322	140700	72886845	2955	2955	2955	2955	0
351	20240322	140600	72886845	2955	2955	2955	2955	0
352	20240322	140500	72886845	2955	2955	2955	2955	0
353	20240322	140400	72886845	2955	2955	2955	2955	0
354	20240322	140300	72886845	2955	2955	2955	2955	0
355	20240322	140200	72886845	2955	2955	2955	2955	0
356	20240322	140100	72886845	2955	2955	2955	2955	0
357	20240322	140000	72886845	2955	2955	2955	2955	0
358	20240322	135900	72886845	2955	2955	2955	2955	0
359	20240322	135800	72886845	2955	2955	2955	2955	0
360	20240322	135700	72886845	2955	2955	2955	2955	0
361	20240322	135600	72886845	2955	2955	2955	2955	0
362	20240322	135500	72886845	2955	2955	2955	2955	0
363	20240322	135400	72886845	2955	2955	2955	2955	1
364	20240322	135300	72883890	2955	2955	2955	2955	0
365	20240322	135200	72883890	2955	2955	2955	2955	0
366	20240322	135100	72883890	2955	2955	2955	2955	0
367	20240322	135000	72883890	2955	2955	2955	2955	0
368	20240322	134900	72883890	2955	2955	2955	2955	0
369	20240322	134800	72883890	2955	2955	2955	2955	1
370	20240322	134700	72880935	2945	2945	2945	2945	61
371	20240322	134600	72701290	2945	2945	2945	2945	0
372	20240322	134500	72701290	2945	2945	2945	2945	5
373	20240322	134400	72686565	2955	2955	2955	2955	0
374	20240322	134300	72686565	2955	2955	2955	2955	0
375	20240322	134200	72686565	2955	2955	2955	2955	1
376	20240322	134100	72683610	2955	2955	2955	2955	0
377	20240322	134000	72683610	2955	2955	2955	2955	0
378	20240322	133900	72683610	2955	2955	2955	2955	0
379	20240322	133800	72683610	2955	2955	2955	2955	0
380	20240322	133700	72683610	2955	2955	2955	2955	0
381	20240322	133600	72683610	2955	2955	2955	2955	1
382	20240322	133500	72680655	2945	2945	2945	2945	1
383	20240322	133400	72677710	2940	2940	2940	2940	0
384	20240322	133300	72677710	2940	2940	2940	2940	0
385	20240322	133200	72677710	2940	2940	2940	2940	0
386	20240322	133100	72677710	2940	2940	2940	2940	0
387	20240322	133000	72677710	2940	2940	2940	2940	0
388	20240322	132900	72677710	2940	2940	2940	2940	0
389	20240322	132800	72677710	2940	2940	2940	2940	17
390	20240322	132700	72627730	2940	2940	2940	2940	0
391	20240322	132600	72627730	2940	2940	2940	2940	0
392	20240322	132500	72627730	2940	2940	2940	2940	0
393	20240322	132400	72627730	2940	2940	2940	2940	0
394	20240322	132300	72627730	2940	2940	2940	2940	0
395	20240322	132200	72627730	2940	2940	2940	2940	1
396	20240322	132100	72624790	2940	2940	2940	2940	189
397	20240322	132000	72069130	2940	2940	2940	2940	5
398	20240322	131900	72054430	2940	2940	2940	2940	1
399	20240322	131800	72051490	2940	2940	2940	2940	40
400	20240322	131700	71933890	2940	2940	2940	2940	0
401	20240322	131600	71933890	2940	2940	2940	2940	0
402	20240322	131500	71933890	2940	2940	2940	2940	0
403	20240322	131400	71933890	2940	2940	2940	2940	0
404	20240322	131300	71933890	2940	2935	2940	2935	4
405	20240322	131200	71922135	2945	2935	2945	2935	77
406	20240322	131100	71696050	2935	2945	2945	2935	6000
407	20240322	131000	54073070	2945	2945	2945	2945	0
408	20240322	130900	54073070	2945	2945	2945	2945	1
409	20240322	130800	54070125	2950	2950	2950	2950	0
410	20240322	130700	54070125	2950	2950	2950	2950	0
411	20240322	130600	54070125	2950	2950	2950	2950	0
412	20240322	130500	54070125	2950	2950	2950	2950	0
413	20240322	130400	54070125	2950	2950	2950	2950	0
414	20240322	130300	54070125	2950	2950	2950	2940	446
415	20240322	130200	52755320	2950	2950	2950	2950	0
416	20240322	130100	52755320	2950	2950	2950	2950	0
417	20240322	130000	52755320	2950	2950	2950	2950	0
418	20240322	125900	52755320	2950	2950	2950	2950	0
419	20240322	125800	52755320	2950	2950	2950	2950	0
420	20240322	125700	52755320	2950	2950	2950	2950	0
421	20240322	125600	52755320	2950	2950	2950	2950	1
422	20240322	125500	52752370	2960	2960	2960	2960	1
423	20240322	125400	52749410	2950	2950	2950	2950	0
424	20240322	125300	52749410	2950	2950	2950	2950	0
425	20240322	125200	52749410	2950	2950	2950	2950	50
426	20240322	125100	52601910	2950	2950	2950	2950	94
427	20240322	125000	52324610	2960	2960	2960	2960	0
428	20240322	124900	52324610	2960	2960	2960	2960	0
429	20240322	124800	52324610	2960	2960	2960	2960	0
430	20240322	124700	52324610	2960	2960	2960	2960	0
431	20240322	124600	52324610	2960	2960	2960	2960	22
432	20240322	124500	52259490	2945	2945	2945	2945	0
433	20240322	124400	52259490	2945	2945	2945	2945	0
434	20240322	124300	52259490	2945	2945	2945	2945	1
435	20240322	124200	52256545	2935	2935	2935	2935	0
436	20240322	124100	52256545	2935	2935	2935	2935	0
437	20240322	124000	52256545	2935	2965	2965	2935	3921
438	20240322	123900	40679040	2970	2970	2970	2970	0
439	20240322	123800	40679040	2970	2970	2970	2970	0
440	20240322	123700	40679040	2970	2970	2970	2970	0
441	20240322	123600	40679040	2970	2970	2970	2970	0
442	20240322	123500	40679040	2970	2970	2970	2970	0
443	20240322	123400	40679040	2970	2970	2970	2970	0
444	20240322	123300	40679040	2970	2970	2970	2970	0
445	20240322	123200	40679040	2970	2970	2970	2970	0
446	20240322	123100	40679040	2970	2970	2970	2970	351
447	20240322	123000	39636570	2970	2970	2970	2970	1
448	20240322	122900	39633600	2970	2970	2970	2970	8
449	20240322	122800	39609840	2970	2970	2970	2970	0
450	20240322	122700	39609840	2970	2970	2970	2970	0
451	20240322	122600	39609840	2970	2970	2970	2970	0
452	20240322	122500	39609840	2970	2970	2970	2970	0
453	20240322	122400	39609840	2970	2970	2970	2970	0
454	20240322	122300	39609840	2970	2970	2970	2970	0
455	20240322	122200	39609840	2970	2970	2970	2970	0
456	20240322	122100	39609840	2970	2970	2970	2970	0
457	20240322	122000	39609840	2970	2970	2970	2970	0
458	20240322	121900	39609840	2970	2970	2970	2970	0
459	20240322	121800	39609840	2970	2970	2970	2970	0
460	20240322	121700	39609840	2970	2970	2970	2970	1
461	20240322	121600	39606870	2970	2970	2970	2970	1
462	20240322	121500	39603900	2975	2975	2975	2975	0
463	20240322	121400	39603900	2975	2975	2975	2975	0
464	20240322	121300	39603900	2975	2975	2975	2975	0
465	20240322	121200	39603900	2975	2975	2975	2975	0
466	20240322	121100	39603900	2975	2975	2975	2975	98
467	20240322	121000	39312350	2980	2975	2980	2975	3
468	20240322	120900	39303420	2980	2980	2980	2980	0
469	20240322	120800	39303420	2980	2980	2980	2980	0
470	20240322	120700	39303420	2980	2975	2980	2975	3
471	20240322	120600	39294490	2980	2980	2980	2980	21
472	20240322	120500	39231910	2975	2975	2975	2975	0
473	20240322	120400	39231910	2975	2975	2975	2970	3
474	20240322	120300	39222990	2975	2975	2975	2975	0
475	20240322	120200	39222990	2975	2975	2975	2975	0
476	20240322	120100	39222990	2975	2975	2975	2975	0
477	20240322	120000	39222990	2975	2975	2975	2975	2
478	20240322	115900	39217040	2975	2975	2975	2975	4
479	20240322	115800	39205140	2975	2975	2975	2975	2
480	20240322	115700	39199190	2975	2975	2975	2975	100
481	20240322	115600	38901690	2975	2975	2975	2975	23
482	20240322	115500	38833265	2975	2975	2975	2975	19
483	20240322	115400	38776740	2975	2975	2975	2975	9
484	20240322	115300	38749965	2975	2975	2975	2975	1033
485	20240322	115200	35676790	2970	2970	2970	2970	0
486	20240322	115100	35676790	2970	2970	2970	2970	1
487	20240322	115000	35673820	2970	2970	2970	2970	50
488	20240322	114900	35525320	2970	2970	2970	2970	5
489	20240322	114800	35510470	2970	2970	2970	2970	5
490	20240322	114700	35495620	2970	2970	2970	2970	0
491	20240322	114600	35495620	2970	2970	2970	2970	6
492	20240322	114500	35477800	2970	2970	2970	2970	0
493	20240322	114400	35477800	2970	2970	2970	2970	0
494	20240322	114300	35477800	2970	2970	2970	2970	244
495	20240322	114200	34753120	2970	2970	2970	2970	0
496	20240322	114100	34753120	2970	2970	2970	2970	1
497	20240322	114000	34750150	2970	2970	2970	2970	0
498	20240322	113900	34750150	2970	2970	2970	2970	0
499	20240322	113800	34750150	2970	2970	2970	2970	0
500	20240322	113700	34750150	2970	2970	2970	2970	0
501	20240322	113600	34750150	2970	2970	2970	2970	1
502	20240322	113500	34747180	2970	2970	2970	2970	82
503	20240322	113400	34503640	2965	2965	2965	2965	220
504	20240322	113300	33851340	2965	2965	2965	2965	0
505	20240322	113200	33851340	2965	2965	2965	2965	7
506	20240322	113100	33830585	2965	2965	2965	2965	0
507	20240322	113000	33830585	2965	2965	2965	2965	1
508	20240322	112900	33827620	2970	2970	2970	2970	0
509	20240322	112800	33827620	2970	2970	2970	2970	0
510	20240322	112700	33827620	2970	2970	2970	2970	0
511	20240322	112600	33827620	2970	2970	2970	2970	0
512	20240322	112500	33827620	2970	2970	2970	2970	0
513	20240322	112400	33827620	2970	2970	2970	2970	0
514	20240322	112300	33827620	2970	2970	2970	2970	0
515	20240322	112200	33827620	2970	2970	2970	2970	0
516	20240322	112100	33827620	2970	2970	2970	2970	0
517	20240322	112000	33827620	2970	2970	2970	2970	0
518	20240322	111900	33827620	2970	2970	2970	2970	0
519	20240322	111800	33827620	2970	2970	2970	2970	0
520	20240322	111700	33827620	2970	2970	2970	2970	0
521	20240322	111600	33827620	2970	2970	2970	2970	0
522	20240322	111500	33827620	2970	2970	2970	2970	570
523	20240322	111400	32134720	2970	2970	2970	2970	0
524	20240322	111300	32134720	2970	2970	2970	2970	0
525	20240322	111200	32134720	2970	2970	2970	2970	10
526	20240322	111100	32105020	2970	2970	2970	2970	0
527	20240322	111000	32105020	2970	2970	2970	2970	1
528	20240322	110900	32102050	2970	2970	2970	2970	2
529	20240322	110800	32096110	2970	2970	2970	2970	0
530	20240322	110700	32096110	2970	2970	2970	2970	0
531	20240322	110600	32096110	2970	2970	2970	2970	0
532	20240322	110500	32096110	2970	2970	2970	2970	0
533	20240322	110400	32096110	2970	2970	2970	2970	0
534	20240322	110300	32096110	2970	2970	2970	2970	38
535	20240322	110200	31983250	2970	2970	2970	2970	0
536	20240322	110100	31983250	2970	2970	2970	2970	1
537	20240322	110000	31980280	2970	2970	2970	2970	10
538	20240322	105900	31950580	2970	2970	2970	2970	0
539	20240322	105800	31950580	2970	2970	2970	2970	0
540	20240322	105700	31950580	2970	2970	2970	2970	0
541	20240322	105600	31950580	2970	2970	2970	2970	0
542	20240322	105500	31950580	2970	2970	2970	2970	1
543	20240322	105400	31947610	2970	2970	2970	2970	1
544	20240322	105300	31944640	2970	2970	2970	2970	0
545	20240322	105200	31944640	2970	2970	2970	2970	1
546	20240322	105100	31941670	2970	2970	2970	2970	3
547	20240322	105000	31932760	2970	2970	2970	2970	60
548	20240322	104900	31754560	2970	2970	2970	2970	0
549	20240322	104800	31754560	2970	2970	2970	2970	0
550	20240322	104700	31754560	2970	2970	2970	2970	0
551	20240322	104600	31754560	2970	2970	2970	2970	0
552	20240322	104500	31754560	2970	2970	2970	2970	0
553	20240322	104400	31754560	2970	2970	2970	2970	0
554	20240322	104300	31754560	2970	2970	2970	2970	0
555	20240322	104200	31754560	2970	2970	2970	2970	0
556	20240322	104100	31754560	2970	2970	2970	2970	0
557	20240322	104000	31754560	2970	2970	2970	2970	0
558	20240322	103900	31754560	2970	2970	2970	2970	1
559	20240322	103800	31751590	2970	2970	2970	2970	6
560	20240322	103700	31733770	2970	2970	2970	2970	0
561	20240322	103600	31733770	2970	2970	2970	2970	1
562	20240322	103500	31730800	2970	2970	2970	2970	0
563	20240322	103400	31730800	2970	2970	2970	2970	0
564	20240322	103300	31730800	2970	2970	2970	2970	0
565	20240322	103200	31730800	2970	2970	2970	2970	1
566	20240322	103100	31727830	2970	2970	2970	2970	10
567	20240322	103000	31698130	2975	2975	2975	2975	0
568	20240322	102900	31698130	2975	2975	2975	2975	521
569	20240322	102800	30148155	2975	2975	2975	2975	0
570	20240322	102700	30148155	2975	2975	2975	2975	2
571	20240322	102600	30142205	2975	2975	2975	2975	2
572	20240322	102500	30136255	2975	2975	2975	2975	5
573	20240322	102400	30121380	2975	2975	2975	2975	300
574	20240322	102300	29228880	2975	2975	2975	2975	0
575	20240322	102200	29228880	2975	2975	2975	2975	16
576	20240322	102100	29181280	2975	2975	2975	2975	400
577	20240322	102000	27991280	2975	2975	2975	2975	86
578	20240322	101900	27735430	2980	2975	2980	2975	221
579	20240322	101800	27077950	2975	2975	2975	2975	6
580	20240322	101700	27060100	2975	2975	2975	2975	1
581	20240322	101600	27057125	2975	2975	2975	2975	8
582	20240322	101500	27033325	2975	2975	2975	2975	200
583	20240322	101400	26438325	2980	2980	2980	2980	5
584	20240322	101300	26423425	2980	2975	2980	2975	3
585	20240322	101200	26414495	2975	2975	2975	2975	489
586	20240322	101100	24959720	2970	2975	2975	2970	39
587	20240322	101000	24843840	2975	2975	2975	2975	24
588	20240322	100900	24772440	2975	2970	2975	2970	10
589	20240322	100800	24742735	2970	2970	2970	2970	54
590	20240322	100700	24582355	2970	2970	2970	2970	603
591	20240322	100600	22791445	2970	2970	2970	2970	855
592	20240322	100500	20252095	2965	2955	2965	2955	289
593	20240322	100400	19395640	2955	2950	2955	2950	731
594	20240322	100300	17235595	2950	2950	2950	2950	1249
595	20240322	100200	13551045	2945	2945	2945	2945	200
596	20240322	100100	12962045	2945	2945	2945	2945	0
597	20240322	100000	12962045	2945	2945	2945	2945	101
598	20240322	095900	12664600	2950	2950	2950	2950	0
599	20240322	095800	12664600	2950	2950	2950	2950	1
600	20240322	095700	12661650	2950	2950	2950	2950	1
601	20240322	095600	12658700	2950	2950	2950	2950	6
602	20240322	095500	12641000	2950	2945	2950	2945	5
603	20240322	095400	12626265	2945	2945	2945	2945	7
604	20240322	095300	12605650	2945	2945	2945	2945	1
605	20240322	095200	12602705	2945	2945	2945	2945	0
606	20240322	095100	12602705	2945	2945	2945	2945	23
607	20240322	095000	12534970	2945	2945	2945	2945	1591
608	20240322	094900	7849475	2940	2935	2940	2935	155
609	20240322	094800	7393915	2930	2930	2930	2930	0
610	20240322	094700	7393915	2930	2930	2930	2930	0
611	20240322	094600	7393915	2930	2930	2930	2930	0
612	20240322	094500	7393915	2930	2930	2930	2930	0
613	20240322	094400	7393915	2930	2930	2930	2930	0
614	20240322	094300	7393915	2930	2930	2930	2930	0
615	20240322	094200	7393915	2930	2930	2930	2930	1
616	20240322	094100	7390985	2935	2935	2935	2935	232
617	20240322	094000	6710065	2945	2945	2945	2945	0
618	20240322	093900	6710065	2945	2945	2945	2945	0
619	20240322	093800	6710065	2945	2945	2945	2945	0
620	20240322	093700	6710065	2945	2945	2945	2945	0
621	20240322	093600	6710065	2945	2945	2945	2945	0
622	20240322	093500	6710065	2945	2945	2945	2945	0
623	20240322	093400	6710065	2945	2945	2945	2945	0
624	20240322	093300	6710065	2945	2945	2945	2945	0
625	20240322	093200	6710065	2945	2945	2945	2945	0
626	20240322	093100	6710065	2945	2945	2945	2945	0
627	20240322	093000	6710065	2945	2945	2945	2945	0
628	20240322	092900	6710065	2945	2945	2945	2945	0
629	20240322	092800	6710065	2945	2945	2945	2945	0
630	20240322	092700	6710065	2945	2945	2945	2945	0
631	20240322	092600	6710065	2945	2945	2945	2945	0
632	20240322	092500	6710065	2945	2945	2945	2945	0
633	20240322	092400	6710065	2945	2945	2945	2945	0
634	20240322	092300	6710065	2945	2945	2945	2945	0
635	20240322	092200	6710065	2945	2945	2945	2945	0
636	20240322	092100	6710065	2945	2945	2945	2945	0
637	20240322	092000	6710065	2945	2945	2945	2945	0
638	20240322	091900	6710065	2945	2945	2945	2945	1
639	20240322	091800	6707120	2945	2945	2945	2945	0
640	20240322	091700	6707120	2945	2945	2945	2945	33
641	20240322	091600	6609935	2945	2945	2945	2945	0
642	20240322	091500	6609935	2945	2945	2945	2945	15
643	20240322	091400	6565760	2945	2945	2945	2945	60
644	20240322	091300	6389060	2945	2945	2945	2945	70
645	20240322	091200	6182910	2945	2945	2945	2945	0
646	20240322	091100	6182910	2945	2945	2945	2945	5
647	20240322	091000	6168185	2940	2940	2940	2940	502
648	20240322	090900	4692305	2940	2940	2940	2940	0
649	20240322	090800	4692305	2940	2945	2945	2940	15
650	20240322	090700	4648140	2940	2940	2940	2940	0
651	20240322	090600	4648140	2940	2940	2940	2940	0
652	20240322	090500	4648140	2940	2940	2940	2940	0
653	20240322	090400	4648140	2940	2940	2940	2940	6
654	20240322	090300	4630500	2940	2940	2940	2940	0
655	20240322	090200	4630500	2940	2940	2940	2940	0
656	20240322	090100	4630500	2940	2940	2940	2940	587
657	20240322	090000	2904720	2940	2940	2940	2940	952