KissMeData/089150/min/candle-20240325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240325	195600	58445470	2930	2930	2930	2930	148
3	20240325	195500	58445470	2930	2930	2930	2930	0
4	20240325	195400	58445470	2930	2930	2930	2930	0
5	20240325	195300	58445470	2930	2930	2930	2930	0
6	20240325	195200	58445470	2930	2930	2930	2930	0
7	20240325	195100	58445470	2930	2930	2930	2930	0
8	20240325	195000	58445470	2930	2930	2930	2930	0
9	20240325	194900	58445470	2930	2930	2930	2930	0
10	20240325	194800	58445470	2930	2930	2930	2930	0
11	20240325	194700	58445470	2930	2930	2930	2930	0
12	20240325	194600	58445470	2930	2930	2930	2930	0
13	20240325	194500	58445470	2930	2930	2930	2930	0
14	20240325	194400	58445470	2930	2930	2930	2930	0
15	20240325	194300	58445470	2930	2930	2930	2930	0
16	20240325	194200	58445470	2930	2930	2930	2930	0
17	20240325	194100	58445470	2930	2930	2930	2930	0
18	20240325	194000	58445470	2930	2930	2930	2930	0
19	20240325	193900	58445470	2930	2930	2930	2930	0
20	20240325	193800	58445470	2930	2930	2930	2930	0
21	20240325	193700	58445470	2930	2930	2930	2930	0
22	20240325	193600	58445470	2930	2930	2930	2930	0
23	20240325	193500	58445470	2930	2930	2930	2930	0
24	20240325	193400	58445470	2930	2930	2930	2930	0
25	20240325	193300	58445470	2930	2930	2930	2930	0
26	20240325	193200	58445470	2930	2930	2930	2930	0
27	20240325	193100	58445470	2930	2930	2930	2930	0
28	20240325	193000	58445470	2930	2930	2930	2930	0
29	20240325	192900	58445470	2930	2930	2930	2930	0
30	20240325	192800	58445470	2930	2930	2930	2930	0
31	20240325	192700	58445470	2930	2930	2930	2930	0
32	20240325	192600	58445470	2930	2930	2930	2930	148
33	20240325	192500	58445470	2930	2930	2930	2930	0
34	20240325	192400	58445470	2930	2930	2930	2930	0
35	20240325	192300	58445470	2930	2930	2930	2930	0
36	20240325	192200	58445470	2930	2930	2930	2930	0
37	20240325	192100	58445470	2930	2930	2930	2930	0
38	20240325	192000	58445470	2930	2930	2930	2930	0
39	20240325	191900	58445470	2930	2930	2930	2930	0
40	20240325	191800	58445470	2930	2930	2930	2930	0
41	20240325	191700	58445470	2930	2930	2930	2930	0
42	20240325	191600	58445470	2930	2930	2930	2930	0
43	20240325	191500	58445470	2930	2930	2930	2930	0
44	20240325	191400	58445470	2930	2930	2930	2930	0
45	20240325	191300	58445470	2930	2930	2930	2930	0
46	20240325	191200	58445470	2930	2930	2930	2930	0
47	20240325	191100	58445470	2930	2930	2930	2930	0
48	20240325	191000	58445470	2930	2930	2930	2930	0
49	20240325	190900	58445470	2930	2930	2930	2930	0
50	20240325	190800	58445470	2930	2930	2930	2930	0
51	20240325	190700	58445470	2930	2930	2930	2930	0
52	20240325	190600	58445470	2930	2930	2930	2930	0
53	20240325	190500	58445470	2930	2930	2930	2930	0
54	20240325	190400	58445470	2930	2930	2930	2930	0
55	20240325	190300	58445470	2930	2930	2930	2930	0
56	20240325	190200	58445470	2930	2930	2930	2930	0
57	20240325	190100	58445470	2930	2930	2930	2930	0
58	20240325	190000	58445470	2930	2930	2930	2930	0
59	20240325	185900	58445470	2930	2930	2930	2930	0
60	20240325	185800	58445470	2930	2930	2930	2930	0
61	20240325	185700	58445470	2930	2930	2930	2930	0
62	20240325	185600	58445470	2930	2930	2930	2930	148
63	20240325	185500	58445470	2930	2930	2930	2930	0
64	20240325	185400	58445470	2930	2930	2930	2930	0
65	20240325	185300	58445470	2930	2930	2930	2930	0
66	20240325	185200	58445470	2930	2930	2930	2930	0
67	20240325	185100	58445470	2930	2930	2930	2930	0
68	20240325	185000	58445470	2930	2930	2930	2930	0
69	20240325	184900	58445470	2930	2930	2930	2930	0
70	20240325	184800	58445470	2930	2930	2930	2930	0
71	20240325	184700	58445470	2930	2930	2930	2930	0
72	20240325	184600	58445470	2930	2930	2930	2930	0
73	20240325	184500	58445470	2930	2930	2930	2930	0
74	20240325	184400	58445470	2930	2930	2930	2930	0
75	20240325	184300	58445470	2930	2930	2930	2930	0
76	20240325	184200	58445470	2930	2930	2930	2930	0
77	20240325	184100	58445470	2930	2930	2930	2930	0
78	20240325	184000	58445470	2930	2930	2930	2930	0
79	20240325	183900	58445470	2930	2930	2930	2930	0
80	20240325	183800	58445470	2930	2930	2930	2930	0
81	20240325	183700	58445470	2930	2930	2930	2930	0
82	20240325	183600	58445470	2930	2930	2930	2930	0
83	20240325	183500	58445470	2930	2930	2930	2930	0
84	20240325	183400	58445470	2930	2930	2930	2930	0
85	20240325	183300	58445470	2930	2930	2930	2930	0
86	20240325	183200	58445470	2930	2930	2930	2930	0
87	20240325	183100	58445470	2930	2930	2930	2930	0
88	20240325	183000	58445470	2930	2930	2930	2930	0
89	20240325	182900	58445470	2930	2930	2930	2930	0
90	20240325	182800	58445470	2930	2930	2930	2930	0
91	20240325	182700	58445470	2930	2930	2930	2930	0
92	20240325	182600	58445470	2930	2930	2930	2930	148
93	20240325	182500	58445470	2930	2930	2930	2930	0
94	20240325	182400	58445470	2930	2930	2930	2930	0
95	20240325	182300	58445470	2930	2930	2930	2930	0
96	20240325	182200	58445470	2930	2930	2930	2930	0
97	20240325	182100	58445470	2930	2930	2930	2930	0
98	20240325	182000	58445470	2930	2930	2930	2930	0
99	20240325	181900	58445470	2930	2930	2930	2930	0
100	20240325	181800	58445470	2930	2930	2930	2930	0
101	20240325	181700	58445470	2930	2930	2930	2930	0
102	20240325	181600	58445470	2930	2930	2930	2930	0
103	20240325	181500	58445470	2930	2930	2930	2930	0
104	20240325	181400	58445470	2930	2930	2930	2930	0
105	20240325	181300	58445470	2930	2930	2930	2930	0
106	20240325	181200	58445470	2930	2930	2930	2930	0
107	20240325	181100	58445470	2930	2930	2930	2930	0
108	20240325	181000	58445470	2930	2930	2930	2930	0
109	20240325	180900	58445470	2930	2930	2930	2930	0
110	20240325	180800	58445470	2930	2930	2930	2930	0
111	20240325	180700	58445470	2930	2930	2930	2930	0
112	20240325	180600	58445470	2930	2930	2930	2930	0
113	20240325	180500	58445470	2930	2930	2930	2930	0
114	20240325	180400	58445470	2930	2930	2930	2930	0
115	20240325	180300	58445470	2930	2930	2930	2930	0
116	20240325	180200	58445470	2930	2930	2930	2930	0
117	20240325	180100	58445470	2930	2930	2930	2930	0
118	20240325	180000	58445470	2930	2930	2930	2930	0
119	20240325	175900	58445470	2930	2930	2930	2930	0
120	20240325	175800	58445470	2930	2930	2930	2930	0
121	20240325	175700	58445470	2930	2930	2930	2930	0
122	20240325	175600	58445470	2930	2930	2930	2930	148
123	20240325	175500	58445470	2930	2930	2930	2930	0
124	20240325	175400	58445470	2930	2930	2930	2930	0
125	20240325	175300	58445470	2930	2930	2930	2930	0
126	20240325	175200	58445470	2930	2930	2930	2930	0
127	20240325	175100	58445470	2930	2930	2930	2930	0
128	20240325	175000	58445470	2930	2930	2930	2930	0
129	20240325	174900	58445470	2930	2930	2930	2930	0
130	20240325	174800	58445470	2930	2930	2930	2930	0
131	20240325	174700	58445470	2930	2930	2930	2930	0
132	20240325	174600	58445470	2930	2930	2930	2930	0
133	20240325	174500	58445470	2930	2930	2930	2930	0
134	20240325	174400	58445470	2930	2930	2930	2930	0
135	20240325	174300	58445470	2930	2930	2930	2930	0
136	20240325	174200	58445470	2930	2930	2930	2930	0
137	20240325	174100	58445470	2930	2930	2930	2930	0
138	20240325	174000	58445470	2930	2930	2930	2930	0
139	20240325	173900	58445470	2930	2930	2930	2930	0
140	20240325	173800	58445470	2930	2930	2930	2930	0
141	20240325	173700	58445470	2930	2930	2930	2930	0
142	20240325	173600	58445470	2930	2930	2930	2930	0
143	20240325	173500	58445470	2930	2930	2930	2930	0
144	20240325	173400	58445470	2930	2930	2930	2930	0
145	20240325	173300	58445470	2930	2930	2930	2930	0
146	20240325	173200	58445470	2930	2930	2930	2930	0
147	20240325	173100	58445470	2930	2930	2930	2930	0
148	20240325	173000	58445470	2930	2930	2930	2930	0
149	20240325	172900	58445470	2930	2930	2930	2930	0
150	20240325	172800	58445470	2930	2930	2930	2930	0
151	20240325	172700	58445470	2930	2930	2930	2930	0
152	20240325	172600	58445470	2930	2930	2930	2930	148
153	20240325	172500	58445470	2930	2930	2930	2930	0
154	20240325	172400	58445470	2930	2930	2930	2930	0
155	20240325	172300	58445470	2930	2930	2930	2930	0
156	20240325	172200	58445470	2930	2930	2930	2930	0
157	20240325	172100	58445470	2930	2930	2930	2930	0
158	20240325	172000	58445470	2930	2930	2930	2930	0
159	20240325	171900	58445470	2930	2930	2930	2930	0
160	20240325	171800	58445470	2930	2930	2930	2930	0
161	20240325	171700	58445470	2930	2930	2930	2930	0
162	20240325	171600	58445470	2930	2930	2930	2930	0
163	20240325	171500	58445470	2930	2930	2930	2930	0
164	20240325	171400	58445470	2930	2930	2930	2930	0
165	20240325	171300	58445470	2930	2930	2930	2930	0
166	20240325	171200	58445470	2930	2930	2930	2930	0
167	20240325	171100	58445470	2930	2930	2930	2930	0
168	20240325	171000	58445470	2930	2930	2930	2930	0
169	20240325	170900	58445470	2930	2930	2930	2930	0
170	20240325	170800	58445470	2930	2930	2930	2930	0
171	20240325	170700	58445470	2930	2930	2930	2930	0
172	20240325	170600	58445470	2930	2930	2930	2930	0
173	20240325	170500	58445470	2930	2930	2930	2930	0
174	20240325	170400	58445470	2930	2930	2930	2930	0
175	20240325	170300	58445470	2930	2930	2930	2930	0
176	20240325	170200	58445470	2930	2930	2930	2930	0
177	20240325	170100	58445470	2930	2930	2930	2930	0
178	20240325	170000	58445470	2930	2930	2930	2930	0
179	20240325	165900	58445470	2930	2930	2930	2930	0
180	20240325	165800	58445470	2930	2930	2930	2930	0
181	20240325	165700	58445470	2930	2930	2930	2930	0
182	20240325	165600	58445470	2930	2930	2930	2930	148
183	20240325	165500	58445470	2930	2930	2930	2930	0
184	20240325	165400	58445470	2930	2930	2930	2930	0
185	20240325	165300	58445470	2930	2930	2930	2930	0
186	20240325	165200	58445470	2930	2930	2930	2930	0
187	20240325	165100	58445470	2930	2930	2930	2930	0
188	20240325	165000	58445470	2930	2930	2930	2930	0
189	20240325	164900	58445470	2930	2930	2930	2930	0
190	20240325	164800	58445470	2930	2930	2930	2930	0
191	20240325	164700	58445470	2930	2930	2930	2930	0
192	20240325	164600	58445470	2930	2930	2930	2930	0
193	20240325	164500	58445470	2930	2930	2930	2930	0
194	20240325	164400	58445470	2930	2930	2930	2930	0
195	20240325	164300	58445470	2930	2930	2930	2930	0
196	20240325	164200	58445470	2930	2930	2930	2930	0
197	20240325	164100	58445470	2930	2930	2930	2930	0
198	20240325	164000	58445470	2930	2930	2930	2930	0
199	20240325	163900	58445470	2930	2930	2930	2930	0
200	20240325	163800	58445470	2930	2930	2930	2930	0
201	20240325	163700	58445470	2930	2930	2930	2930	0
202	20240325	163600	58445470	2930	2930	2930	2930	0
203	20240325	163500	58445470	2930	2930	2930	2930	0
204	20240325	163400	58445470	2930	2930	2930	2930	0
205	20240325	163300	58445470	2930	2930	2930	2930	0
206	20240325	163200	58445470	2930	2930	2930	2930	0
207	20240325	163100	58445470	2930	2930	2930	2930	0
208	20240325	163000	58445470	2930	2930	2930	2930	0
209	20240325	162900	58445470	2930	2930	2930	2930	0
210	20240325	162800	58445470	2930	2930	2930	2930	0
211	20240325	162700	58445470	2930	2930	2930	2930	0
212	20240325	162600	58445470	2930	2930	2930	2930	148
213	20240325	162500	58445470	2930	2930	2930	2930	0
214	20240325	162400	58445470	2930	2930	2930	2930	0
215	20240325	162300	58445470	2930	2930	2930	2930	0
216	20240325	162200	58445470	2930	2930	2930	2930	0
217	20240325	162100	58445470	2930	2930	2930	2930	0
218	20240325	162000	58445470	2930	2930	2930	2930	0
219	20240325	161900	58445470	2930	2930	2930	2930	0
220	20240325	161800	58445470	2930	2930	2930	2930	0
221	20240325	161700	58445470	2930	2930	2930	2930	0
222	20240325	161600	58445470	2930	2930	2930	2930	0
223	20240325	161500	58445470	2930	2930	2930	2930	0
224	20240325	161400	58445470	2930	2930	2930	2930	0
225	20240325	161300	58445470	2930	2930	2930	2930	0
226	20240325	161200	58445470	2930	2930	2930	2930	0
227	20240325	161100	58445470	2930	2930	2930	2930	0
228	20240325	161000	58445470	2930	2930	2930	2930	0
229	20240325	160900	58445470	2930	2930	2930	2930	0
230	20240325	160800	58445470	2930	2930	2930	2930	0
231	20240325	160700	58445470	2930	2930	2930	2930	0
232	20240325	160600	58445470	2930	2930	2930	2930	0
233	20240325	160500	58445470	2930	2930	2930	2930	0
234	20240325	160400	58445470	2930	2930	2930	2930	0
235	20240325	160300	58445470	2930	2930	2930	2930	0
236	20240325	160200	58445470	2930	2930	2930	2930	0
237	20240325	160100	58445470	2930	2930	2930	2930	0
238	20240325	160000	58445470	2930	2930	2930	2930	0
239	20240325	155900	58445470	2930	2930	2930	2930	0
240	20240325	155800	58445470	2930	2930	2930	2930	0
241	20240325	155700	58445470	2930	2930	2930	2930	0
242	20240325	155600	58445470	2930	2930	2930	2930	148
243	20240325	155500	58445470	2930	2930	2930	2930	0
244	20240325	155400	58445470	2930	2930	2930	2930	0
245	20240325	155300	58445470	2930	2930	2930	2930	0
246	20240325	155200	58445470	2930	2930	2930	2930	0
247	20240325	155100	58445470	2930	2930	2930	2930	0
248	20240325	155000	58445470	2930	2930	2930	2930	0
249	20240325	154900	58445470	2930	2930	2930	2930	0
250	20240325	154800	58445470	2930	2930	2930	2930	0
251	20240325	154700	58445470	2930	2930	2930	2930	0
252	20240325	154600	58445470	2930	2930	2930	2930	0
253	20240325	154500	58445470	2930	2930	2930	2930	0
254	20240325	154400	58445470	2930	2930	2930	2930	0
255	20240325	154300	58445470	2930	2930	2930	2930	0
256	20240325	154200	58445470	2930	2930	2930	2930	0
257	20240325	154100	58445470	2930	2930	2930	2930	0
258	20240325	154000	58445470	2930	2930	2930	2930	0
259	20240325	153900	58445470	2930	2930	2930	2930	0
260	20240325	153800	58445470	2930	2930	2930	2930	0
261	20240325	153700	58445470	2930	2930	2930	2930	0
262	20240325	153600	58445470	2930	2930	2930	2930	0
263	20240325	153500	58445470	2930	2930	2930	2930	0
264	20240325	153400	58445470	2930	2930	2930	2930	0
265	20240325	153300	58445470	2930	2930	2930	2930	0
266	20240325	153200	58445470	2930	2930	2930	2930	0
267	20240325	153100	58445470	2930	2930	2930	2930	0
268	20240325	153000	58445470	2930	2930	2930	2930	148
269	20240325	152900	58011830	2935	2935	2935	2935	0
270	20240325	152800	58011830	2935	2935	2935	2935	0
271	20240325	152700	58011830	2935	2935	2935	2935	0
272	20240325	152600	58011830	2935	2935	2935	2935	0
273	20240325	152500	58011830	2935	2935	2935	2935	0
274	20240325	152400	58011830	2935	2935	2935	2935	0
275	20240325	152300	58011830	2935	2935	2935	2935	0
276	20240325	152200	58011830	2935	2935	2935	2935	0
277	20240325	152100	58011830	2935	2935	2935	2935	0
278	20240325	152000	58011830	2935	2935	2935	2935	0
279	20240325	151900	58011830	2935	2935	2935	2935	100
280	20240325	151800	57718330	2930	2930	2930	2930	0
281	20240325	151700	57718330	2930	2930	2930	2930	0
282	20240325	151600	57718330	2930	2935	2935	2930	82
283	20240325	151500	57478000	2935	2935	2935	2935	5
284	20240325	151400	57463325	2935	2935	2935	2935	0
285	20240325	151300	57463325	2935	2935	2935	2935	0
286	20240325	151200	57463325	2935	2935	2935	2935	900
287	20240325	151100	54821825	2925	2925	2925	2925	767
288	20240325	151000	52578350	2935	2935	2935	2935	0
289	20240325	150900	52578350	2935	2935	2935	2935	0
290	20240325	150800	52578350	2935	2935	2935	2935	0
291	20240325	150700	52578350	2935	2935	2935	2935	258
292	20240325	150600	51821120	2935	2935	2935	2935	307
293	20240325	150500	50920075	2935	2935	2935	2935	0
294	20240325	150400	50920075	2935	2935	2935	2935	20
295	20240325	150300	50861375	2935	2935	2935	2935	24
296	20240325	150200	50790935	2925	2925	2925	2925	2000
297	20240325	150100	44940935	2935	2935	2935	2935	3
298	20240325	150000	44932130	2925	2925	2925	2925	0
299	20240325	145900	44932130	2925	2925	2925	2925	0
300	20240325	145800	44932130	2925	2925	2925	2925	0
301	20240325	145700	44932130	2925	2925	2925	2925	0
302	20240325	145600	44932130	2925	2925	2925	2925	389
303	20240325	145500	43794305	2925	2925	2925	2925	0
304	20240325	145400	43794305	2925	2925	2925	2925	0
305	20240325	145300	43794305	2925	2925	2925	2925	12
306	20240325	145200	43759205	2925	2925	2925	2925	1
307	20240325	145100	43756280	2925	2925	2925	2925	0
308	20240325	145000	43756280	2925	2925	2925	2925	0
309	20240325	144900	43756280	2925	2925	2925	2925	0
310	20240325	144800	43756280	2925	2925	2925	2925	0
311	20240325	144700	43756280	2925	2925	2925	2925	42
312	20240325	144600	43633430	2915	2915	2915	2915	0
313	20240325	144500	43633430	2915	2915	2915	2915	0
314	20240325	144400	43633430	2915	2915	2915	2915	0
315	20240325	144300	43633430	2915	2915	2915	2915	0
316	20240325	144200	43633430	2915	2915	2915	2915	0
317	20240325	144100	43633430	2915	2915	2915	2915	0
318	20240325	144000	43633430	2915	2915	2915	2915	0
319	20240325	143900	43633430	2915	2915	2915	2915	0
320	20240325	143800	43633430	2915	2915	2915	2915	0
321	20240325	143700	43633430	2915	2930	2930	2915	1400
322	20240325	143600	39542010	2930	2930	2930	2930	0
323	20240325	143500	39542010	2930	2930	2930	2930	0
324	20240325	143400	39542010	2930	2930	2930	2930	0
325	20240325	143300	39542010	2930	2930	2930	2930	0
326	20240325	143200	39542010	2930	2930	2930	2930	0
327	20240325	143100	39542010	2930	2930	2930	2930	0
328	20240325	143000	39542010	2930	2930	2930	2930	0
329	20240325	142900	39542010	2930	2930	2930	2930	0
330	20240325	142800	39542010	2930	2930	2930	2930	0
331	20240325	142700	39542010	2930	2930	2930	2930	0
332	20240325	142600	39542010	2930	2930	2930	2930	0
333	20240325	142500	39542010	2930	2930	2930	2930	500
334	20240325	142400	38077010	2940	2940	2940	2940	0
335	20240325	142300	38077010	2940	2940	2940	2940	0
336	20240325	142200	38077010	2940	2940	2940	2940	0
337	20240325	142100	38077010	2940	2940	2940	2940	380
338	20240325	142000	36959810	2940	2940	2940	2940	0
339	20240325	141900	36959810	2940	2940	2940	2940	0
340	20240325	141800	36959810	2940	2940	2940	2940	0
341	20240325	141700	36959810	2940	2940	2940	2940	1
342	20240325	141600	36956870	2930	2930	2930	2930	0
343	20240325	141500	36956870	2930	2935	2935	2930	149
344	20240325	141400	36519715	2935	2935	2935	2935	0
345	20240325	141300	36519715	2935	2935	2935	2935	0
346	20240325	141200	36519715	2935	2935	2935	2935	0
347	20240325	141100	36519715	2935	2935	2935	2935	0
348	20240325	141000	36519715	2935	2935	2935	2935	0
349	20240325	140900	36519715	2935	2935	2935	2935	0
350	20240325	140800	36519715	2935	2935	2935	2935	0
351	20240325	140700	36519715	2935	2935	2935	2935	0
352	20240325	140600	36519715	2935	2935	2935	2935	0
353	20240325	140500	36519715	2935	2935	2935	2935	0
354	20240325	140400	36519715	2935	2935	2935	2935	0
355	20240325	140300	36519715	2935	2935	2935	2935	100
356	20240325	140200	36226215	2935	2935	2935	2935	0
357	20240325	140100	36226215	2935	2935	2935	2935	0
358	20240325	140000	36226215	2935	2935	2935	2935	0
359	20240325	135900	36226215	2935	2935	2935	2935	0
360	20240325	135800	36226215	2935	2935	2935	2935	0
361	20240325	135700	36226215	2935	2935	2935	2935	17
362	20240325	135600	36176320	2930	2930	2930	2930	0
363	20240325	135500	36176320	2930	2930	2930	2930	0
364	20240325	135400	36176320	2930	2925	2930	2925	3
365	20240325	135300	36167535	2915	2920	2920	2915	30
366	20240325	135200	36079960	2930	2930	2930	2930	0
367	20240325	135100	36079960	2930	2930	2930	2930	0
368	20240325	135000	36079960	2930	2930	2930	2930	0
369	20240325	134900	36079960	2930	2930	2930	2930	0
370	20240325	134800	36079960	2930	2930	2930	2930	1
371	20240325	134700	36077030	2945	2940	2945	2940	5
372	20240325	134600	36062310	2935	2940	2940	2905	3035
373	20240325	134500	27196815	2945	2945	2945	2945	0
374	20240325	134400	27196815	2945	2945	2945	2945	0
375	20240325	134300	27196815	2945	2945	2945	2945	0
376	20240325	134200	27196815	2945	2945	2945	2945	2
377	20240325	134100	27190925	2945	2945	2945	2945	2
378	20240325	134000	27185035	2945	2945	2945	2945	10
379	20240325	133900	27155585	2945	2945	2945	2945	0
380	20240325	133800	27155585	2945	2945	2945	2945	0
381	20240325	133700	27155585	2945	2945	2945	2945	0
382	20240325	133600	27155585	2945	2945	2945	2945	1
383	20240325	133500	27152640	2940	2940	2940	2940	50
384	20240325	133400	27005640	2940	2940	2940	2940	0
385	20240325	133300	27005640	2940	2940	2940	2940	0
386	20240325	133200	27005640	2940	2940	2940	2940	0
387	20240325	133100	27005640	2940	2940	2940	2940	0
388	20240325	133000	27005640	2940	2940	2940	2940	228
389	20240325	132900	26335320	2940	2940	2940	2940	0
390	20240325	132800	26335320	2940	2940	2940	2940	0
391	20240325	132700	26335320	2940	2940	2940	2940	0
392	20240325	132600	26335320	2940	2940	2940	2940	35
393	20240325	132500	26232420	2940	2940	2940	2940	0
394	20240325	132400	26232420	2940	2940	2940	2940	0
395	20240325	132300	26232420	2940	2940	2940	2940	0
396	20240325	132200	26232420	2940	2940	2940	2940	0
397	20240325	132100	26232420	2940	2940	2940	2940	4
398	20240325	132000	26220660	2940	2940	2940	2940	0
399	20240325	131900	26220660	2940	2940	2940	2940	0
400	20240325	131800	26220660	2940	2940	2940	2940	0
401	20240325	131700	26220660	2940	2940	2940	2940	0
402	20240325	131600	26220660	2940	2940	2940	2940	0
403	20240325	131500	26220660	2940	2940	2940	2940	10
404	20240325	131400	26191260	2940	2940	2940	2940	0
405	20240325	131300	26191260	2940	2940	2940	2940	0
406	20240325	131200	26191260	2940	2940	2940	2940	250
407	20240325	131100	25456260	2945	2945	2945	2945	0
408	20240325	131000	25456260	2945	2945	2945	2945	2
409	20240325	130900	25450370	2940	2940	2940	2940	0
410	20240325	130800	25450370	2940	2940	2940	2940	0
411	20240325	130700	25450370	2940	2940	2940	2940	0
412	20240325	130600	25450370	2940	2940	2940	2940	10
413	20240325	130500	25420970	2940	2940	2940	2940	32
414	20240325	130400	25326890	2945	2945	2945	2945	0
415	20240325	130300	25326890	2945	2945	2945	2945	156
416	20240325	130200	24867470	2945	2945	2945	2945	1
417	20240325	130100	24864525	2945	2945	2945	2945	68
418	20240325	130000	24664265	2945	2945	2945	2945	0
419	20240325	125900	24664265	2945	2945	2945	2945	0
420	20240325	125800	24664265	2945	2945	2945	2945	0
421	20240325	125700	24664265	2945	2945	2945	2945	0
422	20240325	125600	24664265	2945	2945	2945	2945	0
423	20240325	125500	24664265	2945	2945	2945	2945	0
424	20240325	125400	24664265	2945	2945	2945	2945	0
425	20240325	125300	24664265	2945	2945	2945	2945	0
426	20240325	125200	24664265	2945	2945	2945	2945	0
427	20240325	125100	24664265	2945	2945	2945	2945	0
428	20240325	125000	24664265	2945	2945	2945	2945	0
429	20240325	124900	24664265	2945	2945	2945	2945	0
430	20240325	124800	24664265	2945	2945	2945	2945	538
431	20240325	124700	23079855	2950	2950	2950	2950	0
432	20240325	124600	23079855	2950	2950	2950	2950	0
433	20240325	124500	23079855	2950	2950	2950	2950	0
434	20240325	124400	23079855	2950	2950	2950	2950	0
435	20240325	124300	23079855	2950	2950	2950	2950	191
436	20240325	124200	22516405	2945	2945	2945	2945	0
437	20240325	124100	22516405	2945	2945	2945	2945	1
438	20240325	124000	22513460	2945	2945	2945	2945	0
439	20240325	123900	22513460	2945	2945	2945	2945	0
440	20240325	123800	22513460	2945	2945	2945	2945	0
441	20240325	123700	22513460	2945	2945	2945	2945	0
442	20240325	123600	22513460	2945	2945	2945	2945	0
443	20240325	123500	22513460	2945	2945	2945	2945	30
444	20240325	123400	22425110	2945	2945	2945	2945	0
445	20240325	123300	22425110	2945	2945	2945	2945	0
446	20240325	123200	22425110	2945	2945	2945	2945	0
447	20240325	123100	22425110	2945	2945	2945	2945	50
448	20240325	123000	22277860	2950	2950	2950	2950	0
449	20240325	122900	22277860	2950	2950	2950	2950	0
450	20240325	122800	22277860	2950	2950	2950	2950	0
451	20240325	122700	22277860	2950	2950	2950	2950	0
452	20240325	122600	22277860	2950	2950	2950	2950	0
453	20240325	122500	22277860	2950	2950	2950	2950	0
454	20240325	122400	22277860	2950	2950	2950	2950	0
455	20240325	122300	22277860	2950	2950	2950	2950	0
456	20240325	122200	22277860	2950	2950	2950	2950	0
457	20240325	122100	22277860	2950	2950	2950	2950	0
458	20240325	122000	22277860	2950	2950	2950	2950	0
459	20240325	121900	22277860	2950	2950	2950	2950	0
460	20240325	121800	22277860	2950	2950	2950	2950	0
461	20240325	121700	22277860	2950	2950	2950	2950	284
462	20240325	121600	21440060	2945	2945	2945	2945	1
463	20240325	121500	21437115	2950	2950	2950	2950	4
464	20240325	121400	21425315	2945	2945	2945	2945	0
465	20240325	121300	21425315	2945	2945	2945	2945	0
466	20240325	121200	21425315	2945	2945	2945	2945	0
467	20240325	121100	21425315	2945	2945	2945	2945	0
468	20240325	121000	21425315	2945	2945	2945	2945	0
469	20240325	120900	21425315	2945	2945	2945	2945	0
470	20240325	120800	21425315	2945	2945	2945	2945	0
471	20240325	120700	21425315	2945	2945	2945	2945	62
472	20240325	120600	21242725	2945	2945	2945	2945	0
473	20240325	120500	21242725	2945	2945	2945	2945	0
474	20240325	120400	21242725	2945	2945	2945	2945	0
475	20240325	120300	21242725	2945	2945	2945	2945	0
476	20240325	120200	21242725	2945	2945	2945	2945	0
477	20240325	120100	21242725	2945	2945	2945	2945	0
478	20240325	120000	21242725	2945	2945	2945	2945	0
479	20240325	115900	21242725	2945	2945	2945	2945	0
480	20240325	115800	21242725	2945	2945	2945	2945	0
481	20240325	115700	21242725	2945	2945	2945	2945	0
482	20240325	115600	21242725	2945	2945	2945	2945	0
483	20240325	115500	21242725	2945	2945	2945	2945	1
484	20240325	115400	21239780	2950	2950	2950	2950	0
485	20240325	115300	21239780	2950	2950	2950	2950	0
486	20240325	115200	21239780	2950	2950	2950	2950	0
487	20240325	115100	21239780	2950	2950	2950	2950	0
488	20240325	115000	21239780	2950	2950	2950	2950	0
489	20240325	114900	21239780	2950	2950	2950	2950	0
490	20240325	114800	21239780	2950	2950	2950	2950	0
491	20240325	114700	21239780	2950	2950	2950	2950	0
492	20240325	114600	21239780	2950	2950	2950	2950	0
493	20240325	114500	21239780	2950	2950	2950	2950	0
494	20240325	114400	21239780	2950	2950	2950	2950	0
495	20240325	114300	21239780	2950	2950	2950	2950	0
496	20240325	114200	21239780	2950	2950	2950	2950	0
497	20240325	114100	21239780	2950	2950	2950	2950	0
498	20240325	114000	21239780	2950	2950	2950	2950	0
499	20240325	113900	21239780	2950	2950	2950	2950	1
500	20240325	113800	21236830	2945	2945	2945	2945	0
501	20240325	113700	21236830	2945	2945	2945	2945	0
502	20240325	113600	21236830	2945	2945	2945	2945	57
503	20240325	113500	21068965	2945	2945	2945	2945	0
504	20240325	113400	21068965	2945	2945	2945	2945	0
505	20240325	113300	21068965	2945	2945	2945	2945	0
506	20240325	113200	21068965	2945	2945	2945	2945	0
507	20240325	113100	21068965	2945	2945	2945	2945	0
508	20240325	113000	21068965	2945	2945	2945	2945	0
509	20240325	112900	21068965	2945	2945	2945	2945	0
510	20240325	112800	21068965	2945	2945	2945	2945	5
511	20240325	112700	21054240	2945	2945	2945	2945	0
512	20240325	112600	21054240	2945	2945	2945	2945	0
513	20240325	112500	21054240	2945	2945	2945	2945	0
514	20240325	112400	21054240	2945	2945	2945	2945	0
515	20240325	112300	21054240	2945	2945	2945	2945	0
516	20240325	112200	21054240	2945	2945	2945	2945	0
517	20240325	112100	21054240	2945	2945	2945	2945	0
518	20240325	112000	21054240	2945	2945	2945	2945	0
519	20240325	111900	21054240	2945	2945	2945	2945	0
520	20240325	111800	21054240	2945	2945	2945	2945	100
521	20240325	111700	20759740	2945	2945	2945	2945	200
522	20240325	111600	20170740	2945	2945	2945	2945	1
523	20240325	111500	20167795	2940	2940	2940	2940	0
524	20240325	111400	20167795	2940	2940	2940	2940	0
525	20240325	111300	20167795	2940	2940	2940	2940	0
526	20240325	111200	20167795	2940	2940	2940	2940	0
527	20240325	111100	20167795	2940	2940	2940	2940	0
528	20240325	111000	20167795	2940	2940	2940	2940	0
529	20240325	110900	20167795	2940	2940	2940	2940	0
530	20240325	110800	20167795	2940	2940	2940	2940	0
531	20240325	110700	20167795	2940	2940	2940	2940	0
532	20240325	110600	20167795	2940	2940	2940	2940	0
533	20240325	110500	20167795	2940	2940	2940	2940	0
534	20240325	110400	20167795	2940	2940	2940	2940	0
535	20240325	110300	20167795	2940	2940	2940	2940	150
536	20240325	110200	19726795	2940	2940	2940	2940	0
537	20240325	110100	19726795	2940	2940	2940	2940	0
538	20240325	110000	19726795	2940	2940	2940	2940	0
539	20240325	105900	19726795	2940	2940	2940	2940	0
540	20240325	105800	19726795	2940	2940	2940	2940	0
541	20240325	105700	19726795	2940	2940	2940	2940	0
542	20240325	105600	19726795	2940	2940	2940	2940	0
543	20240325	105500	19726795	2940	2940	2940	2940	0
544	20240325	105400	19726795	2940	2940	2940	2940	0
545	20240325	105300	19726795	2940	2940	2940	2940	0
546	20240325	105200	19726795	2940	2940	2940	2940	0
547	20240325	105100	19726795	2940	2940	2940	2940	0
548	20240325	105000	19726795	2940	2940	2940	2940	0
549	20240325	104900	19726795	2940	2940	2940	2940	0
550	20240325	104800	19726795	2940	2940	2940	2940	0
551	20240325	104700	19726795	2940	2940	2940	2940	0
552	20240325	104600	19726795	2940	2940	2940	2940	0
553	20240325	104500	19726795	2940	2940	2940	2940	553
554	20240325	104400	18100975	2945	2945	2945	2945	0
555	20240325	104300	18100975	2945	2945	2945	2945	0
556	20240325	104200	18100975	2945	2945	2945	2945	0
557	20240325	104100	18100975	2945	2945	2945	2945	0
558	20240325	104000	18100975	2945	2945	2945	2945	0
559	20240325	103900	18100975	2945	2945	2945	2945	0
560	20240325	103800	18100975	2945	2945	2945	2945	2
561	20240325	103700	18095085	2940	2940	2940	2940	0
562	20240325	103600	18095085	2940	2940	2940	2940	0
563	20240325	103500	18095085	2940	2940	2940	2940	0
564	20240325	103400	18095085	2940	2940	2940	2940	34
565	20240325	103300	17995125	2945	2945	2945	2945	0
566	20240325	103200	17995125	2945	2945	2945	2945	61
567	20240325	103100	17815480	2945	2945	2945	2945	33
568	20240325	103000	17718295	2950	2950	2950	2950	0
569	20240325	102900	17718295	2950	2950	2950	2950	0
570	20240325	102800	17718295	2950	2950	2950	2950	2
571	20240325	102700	17712395	2945	2945	2945	2945	0
572	20240325	102600	17712395	2945	2945	2945	2945	0
573	20240325	102500	17712395	2945	2945	2945	2945	0
574	20240325	102400	17712395	2945	2945	2945	2945	11
575	20240325	102300	17680000	2950	2950	2950	2950	2
576	20240325	102200	17674100	2950	2950	2950	2950	0
577	20240325	102100	17674100	2950	2950	2950	2950	0
578	20240325	102000	17674100	2950	2950	2950	2950	0
579	20240325	101900	17674100	2950	2950	2950	2950	0
580	20240325	101800	17674100	2950	2950	2950	2950	104
581	20240325	101700	17367300	2950	2950	2950	2950	33
582	20240325	101600	17269950	2950	2950	2950	2950	0
583	20240325	101500	17269950	2950	2950	2950	2950	37
584	20240325	101400	17160800	2950	2950	2950	2950	0
585	20240325	101300	17160800	2950	2950	2950	2950	100
586	20240325	101200	16865800	2960	2960	2960	2960	0
587	20240325	101100	16865800	2960	2960	2960	2960	0
588	20240325	101000	16865800	2960	2960	2960	2960	0
589	20240325	100900	16865800	2960	2960	2960	2960	0
590	20240325	100800	16865800	2960	2960	2960	2960	0
591	20240325	100700	16865800	2960	2960	2960	2960	675
592	20240325	100600	14867800	2960	2960	2960	2960	1
593	20240325	100500	14864840	2960	2960	2960	2960	3
594	20240325	100400	14855960	2950	2960	2960	2950	198
595	20240325	100300	14271750	2960	2960	2960	2960	0
596	20240325	100200	14271750	2960	2960	2960	2960	1
597	20240325	100100	14268790	2960	2960	2960	2960	0
598	20240325	100000	14268790	2960	2960	2960	2960	0
599	20240325	095900	14268790	2960	2960	2960	2960	0
600	20240325	095800	14268790	2960	2960	2960	2960	0
601	20240325	095700	14268790	2960	2960	2960	2960	0
602	20240325	095600	14268790	2960	2960	2960	2960	0
603	20240325	095500	14268790	2960	2960	2960	2960	0
604	20240325	095400	14268790	2960	2960	2960	2960	0
605	20240325	095300	14268790	2960	2960	2960	2960	1374
606	20240325	095200	10201750	2965	2965	2965	2965	0
607	20240325	095100	10201750	2965	2965	2965	2965	10
608	20240325	095000	10172100	2965	2965	2965	2965	0
609	20240325	094900	10172100	2965	2965	2965	2965	0
610	20240325	094800	10172100	2965	2965	2965	2965	0
611	20240325	094700	10172100	2965	2965	2965	2965	0
612	20240325	094600	10172100	2965	2965	2965	2965	250
613	20240325	094500	9430850	2970	2970	2970	2970	0
614	20240325	094400	9430850	2970	2970	2970	2970	0
615	20240325	094300	9430850	2970	2970	2970	2970	0
616	20240325	094200	9430850	2970	2970	2970	2970	10
617	20240325	094100	9401150	2970	2970	2970	2970	0
618	20240325	094000	9401150	2970	2970	2970	2970	0
619	20240325	093900	9401150	2970	2970	2970	2970	0
620	20240325	093800	9401150	2970	2970	2970	2970	0
621	20240325	093700	9401150	2970	2970	2970	2970	0
622	20240325	093600	9401150	2970	2970	2970	2970	0
623	20240325	093500	9401150	2970	2970	2970	2970	0
624	20240325	093400	9401150	2970	2970	2970	2970	0
625	20240325	093300	9401150	2970	2970	2970	2970	0
626	20240325	093200	9401150	2970	2970	2970	2970	0
627	20240325	093100	9401150	2970	2970	2970	2970	0
628	20240325	093000	9401150	2970	2970	2970	2970	0
629	20240325	092900	9401150	2970	2970	2970	2970	0
630	20240325	092800	9401150	2970	2970	2970	2970	0
631	20240325	092700	9401150	2970	2970	2970	2970	0
632	20240325	092600	9401150	2970	2970	2970	2970	0
633	20240325	092500	9401150	2970	2970	2970	2970	1
634	20240325	092400	9398180	2970	2970	2970	2970	0
635	20240325	092300	9398180	2970	2970	2970	2970	0
636	20240325	092200	9398180	2970	2970	2970	2970	0
637	20240325	092100	9398180	2970	2970	2970	2970	0
638	20240325	092000	9398180	2970	2970	2970	2970	0
639	20240325	091900	9398180	2970	2970	2970	2970	0
640	20240325	091800	9398180	2970	2970	2970	2970	0
641	20240325	091700	9398180	2970	2970	2970	2970	1
642	20240325	091600	9395210	2965	2965	2965	2965	133
643	20240325	091500	9000865	2965	2965	2965	2965	0
644	20240325	091400	9000865	2965	2965	2965	2965	0
645	20240325	091300	9000865	2965	2965	2965	2965	7
646	20240325	091200	8980110	2960	2960	2960	2960	0
647	20240325	091100	8980110	2960	2960	2960	2960	94
648	20240325	091000	8701870	2965	2965	2965	2965	0
649	20240325	090900	8701870	2965	2965	2965	2965	70
650	20240325	090800	8494320	2970	2970	2970	2970	0
651	20240325	090700	8494320	2970	2960	2970	2960	601
652	20240325	090600	6715350	2960	2960	2960	2960	0
653	20240325	090500	6715350	2960	2960	2960	2960	559
654	20240325	090400	5060710	2970	2970	2970	2970	0
655	20240325	090300	5060710	2970	2970	2970	2970	74
656	20240325	090200	4840930	2960	2960	2960	2960	406
657	20240325	090100	3639170	2965	2965	2965	2965	518
658	20240325	090000	2103300	2965	2975	2975	2965	707