KissMeData/109820/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	195000	294827730	2920	2920	2920	2920	1068
3	20240326	194900	294827730	2920	2920	2920	2920	0
4	20240326	194800	294827730	2920	2920	2920	2920	0
5	20240326	194700	294827730	2920	2920	2920	2920	0
6	20240326	194600	294827730	2920	2920	2920	2920	0
7	20240326	194500	294827730	2920	2920	2920	2920	0
8	20240326	194400	294827730	2920	2920	2920	2920	0
9	20240326	194300	294827730	2920	2920	2920	2920	0
10	20240326	194200	294827730	2920	2920	2920	2920	0
11	20240326	194100	294827730	2920	2920	2920	2920	0
12	20240326	194000	294827730	2920	2920	2920	2920	0
13	20240326	193900	294827730	2920	2920	2920	2920	0
14	20240326	193800	294827730	2920	2920	2920	2920	0
15	20240326	193700	294827730	2920	2920	2920	2920	0
16	20240326	193600	294827730	2920	2920	2920	2920	0
17	20240326	193500	294827730	2920	2920	2920	2920	0
18	20240326	193400	294827730	2920	2920	2920	2920	0
19	20240326	193300	294827730	2920	2920	2920	2920	0
20	20240326	193200	294827730	2920	2920	2920	2920	0
21	20240326	193100	294827730	2920	2920	2920	2920	0
22	20240326	193000	294827730	2920	2920	2920	2920	0
23	20240326	192900	294827730	2920	2920	2920	2920	0
24	20240326	192800	294827730	2920	2920	2920	2920	0
25	20240326	192700	294827730	2920	2920	2920	2920	0
26	20240326	192600	294827730	2920	2920	2920	2920	0
27	20240326	192500	294827730	2920	2920	2920	2920	0
28	20240326	192400	294827730	2920	2920	2920	2920	0
29	20240326	192300	294827730	2920	2920	2920	2920	0
30	20240326	192200	294827730	2920	2920	2920	2920	0
31	20240326	192100	294827730	2920	2920	2920	2920	0
32	20240326	192000	294827730	2920	2920	2920	2920	1068
33	20240326	191900	294827730	2920	2920	2920	2920	0
34	20240326	191800	294827730	2920	2920	2920	2920	0
35	20240326	191700	294827730	2920	2920	2920	2920	0
36	20240326	191600	294827730	2920	2920	2920	2920	0
37	20240326	191500	294827730	2920	2920	2920	2920	0
38	20240326	191400	294827730	2920	2920	2920	2920	0
39	20240326	191300	294827730	2920	2920	2920	2920	0
40	20240326	191200	294827730	2920	2920	2920	2920	0
41	20240326	191100	294827730	2920	2920	2920	2920	0
42	20240326	191000	294827730	2920	2920	2920	2920	0
43	20240326	190900	294827730	2920	2920	2920	2920	0
44	20240326	190800	294827730	2920	2920	2920	2920	0
45	20240326	190700	294827730	2920	2920	2920	2920	0
46	20240326	190600	294827730	2920	2920	2920	2920	0
47	20240326	190500	294827730	2920	2920	2920	2920	0
48	20240326	190400	294827730	2920	2920	2920	2920	0
49	20240326	190300	294827730	2920	2920	2920	2920	0
50	20240326	190200	294827730	2920	2920	2920	2920	0
51	20240326	190100	294827730	2920	2920	2920	2920	0
52	20240326	190000	294827730	2920	2920	2920	2920	0
53	20240326	185900	294827730	2920	2920	2920	2920	0
54	20240326	185800	294827730	2920	2920	2920	2920	0
55	20240326	185700	294827730	2920	2920	2920	2920	0
56	20240326	185600	294827730	2920	2920	2920	2920	0
57	20240326	185500	294827730	2920	2920	2920	2920	0
58	20240326	185400	294827730	2920	2920	2920	2920	0
59	20240326	185300	294827730	2920	2920	2920	2920	0
60	20240326	185200	294827730	2920	2920	2920	2920	0
61	20240326	185100	294827730	2920	2920	2920	2920	0
62	20240326	185000	294827730	2920	2920	2920	2920	1068
63	20240326	184900	294827730	2920	2920	2920	2920	0
64	20240326	184800	294827730	2920	2920	2920	2920	0
65	20240326	184700	294827730	2920	2920	2920	2920	0
66	20240326	184600	294827730	2920	2920	2920	2920	0
67	20240326	184500	294827730	2920	2920	2920	2920	0
68	20240326	184400	294827730	2920	2920	2920	2920	0
69	20240326	184300	294827730	2920	2920	2920	2920	0
70	20240326	184200	294827730	2920	2920	2920	2920	0
71	20240326	184100	294827730	2920	2920	2920	2920	0
72	20240326	184000	294827730	2920	2920	2920	2920	0
73	20240326	183900	294827730	2920	2920	2920	2920	0
74	20240326	183800	294827730	2920	2920	2920	2920	0
75	20240326	183700	294827730	2920	2920	2920	2920	0
76	20240326	183600	294827730	2920	2920	2920	2920	0
77	20240326	183500	294827730	2920	2920	2920	2920	0
78	20240326	183400	294827730	2920	2920	2920	2920	0
79	20240326	183300	294827730	2920	2920	2920	2920	0
80	20240326	183200	294827730	2920	2920	2920	2920	0
81	20240326	183100	294827730	2920	2920	2920	2920	0
82	20240326	183000	294827730	2920	2920	2920	2920	0
83	20240326	182900	294827730	2920	2920	2920	2920	0
84	20240326	182800	294827730	2920	2920	2920	2920	0
85	20240326	182700	294827730	2920	2920	2920	2920	0
86	20240326	182600	294827730	2920	2920	2920	2920	0
87	20240326	182500	294827730	2920	2920	2920	2920	0
88	20240326	182400	294827730	2920	2920	2920	2920	0
89	20240326	182300	294827730	2920	2920	2920	2920	0
90	20240326	182200	294827730	2920	2920	2920	2920	0
91	20240326	182100	294827730	2920	2920	2920	2920	0
92	20240326	182000	294827730	2920	2920	2920	2920	1068
93	20240326	181900	294827730	2920	2920	2920	2920	0
94	20240326	181800	294827730	2920	2920	2920	2920	0
95	20240326	181700	294827730	2920	2920	2920	2920	0
96	20240326	181600	294827730	2920	2920	2920	2920	0
97	20240326	181500	294827730	2920	2920	2920	2920	0
98	20240326	181400	294827730	2920	2920	2920	2920	0
99	20240326	181300	294827730	2920	2920	2920	2920	0
100	20240326	181200	294827730	2920	2920	2920	2920	0
101	20240326	181100	294827730	2920	2920	2920	2920	0
102	20240326	181000	294827730	2920	2920	2920	2920	0
103	20240326	180900	294827730	2920	2920	2920	2920	0
104	20240326	180800	294827730	2920	2920	2920	2920	0
105	20240326	180700	294827730	2920	2920	2920	2920	0
106	20240326	180600	294827730	2920	2920	2920	2920	0
107	20240326	180500	294827730	2920	2920	2920	2920	0
108	20240326	180400	294827730	2920	2920	2920	2920	0
109	20240326	180300	294827730	2920	2920	2920	2920	0
110	20240326	180200	294827730	2920	2920	2920	2920	0
111	20240326	180100	294827730	2920	2920	2920	2920	0
112	20240326	180000	294827730	2920	2920	2920	2920	0
113	20240326	175900	294827730	2920	2920	2920	2920	0
114	20240326	175800	294827730	2920	2920	2920	2920	0
115	20240326	175700	294827730	2920	2920	2920	2920	0
116	20240326	175600	294827730	2920	2920	2920	2920	0
117	20240326	175500	294827730	2920	2920	2920	2920	0
118	20240326	175400	294827730	2920	2920	2920	2920	0
119	20240326	175300	294827730	2920	2920	2920	2920	0
120	20240326	175200	294827730	2920	2920	2920	2920	0
121	20240326	175100	294827730	2920	2920	2920	2920	0
122	20240326	175000	294827730	2920	2920	2920	2920	1068
123	20240326	174900	294827730	2920	2920	2920	2920	0
124	20240326	174800	294827730	2920	2920	2920	2920	0
125	20240326	174700	294827730	2920	2920	2920	2920	0
126	20240326	174600	294827730	2920	2920	2920	2920	0
127	20240326	174500	294827730	2920	2920	2920	2920	0
128	20240326	174400	294827730	2920	2920	2920	2920	0
129	20240326	174300	294827730	2920	2920	2920	2920	0
130	20240326	174200	294827730	2920	2920	2920	2920	0
131	20240326	174100	294827730	2920	2920	2920	2920	0
132	20240326	174000	294827730	2920	2920	2920	2920	0
133	20240326	173900	294827730	2920	2920	2920	2920	0
134	20240326	173800	294827730	2920	2920	2920	2920	0
135	20240326	173700	294827730	2920	2920	2920	2920	0
136	20240326	173600	294827730	2920	2920	2920	2920	0
137	20240326	173500	294827730	2920	2920	2920	2920	0
138	20240326	173400	294827730	2920	2920	2920	2920	0
139	20240326	173300	294827730	2920	2920	2920	2920	0
140	20240326	173200	294827730	2920	2920	2920	2920	0
141	20240326	173100	294827730	2920	2920	2920	2920	0
142	20240326	173000	294827730	2920	2920	2920	2920	0
143	20240326	172900	294827730	2920	2920	2920	2920	0
144	20240326	172800	294827730	2920	2920	2920	2920	0
145	20240326	172700	294827730	2920	2920	2920	2920	0
146	20240326	172600	294827730	2920	2920	2920	2920	0
147	20240326	172500	294827730	2920	2920	2920	2920	0
148	20240326	172400	294827730	2920	2920	2920	2920	0
149	20240326	172300	294827730	2920	2920	2920	2920	0
150	20240326	172200	294827730	2920	2920	2920	2920	0
151	20240326	172100	294827730	2920	2920	2920	2920	0
152	20240326	172000	294827730	2920	2920	2920	2920	1068
153	20240326	171900	294827730	2920	2920	2920	2920	0
154	20240326	171800	294827730	2920	2920	2920	2920	0
155	20240326	171700	294827730	2920	2920	2920	2920	0
156	20240326	171600	294827730	2920	2920	2920	2920	0
157	20240326	171500	294827730	2920	2920	2920	2920	0
158	20240326	171400	294827730	2920	2920	2920	2920	0
159	20240326	171300	294827730	2920	2920	2920	2920	0
160	20240326	171200	294827730	2920	2920	2920	2920	0
161	20240326	171100	294827730	2920	2920	2920	2920	0
162	20240326	171000	294827730	2920	2920	2920	2920	0
163	20240326	170900	294827730	2920	2920	2920	2920	0
164	20240326	170800	294827730	2920	2920	2920	2920	0
165	20240326	170700	294827730	2920	2920	2920	2920	0
166	20240326	170600	294827730	2920	2920	2920	2920	0
167	20240326	170500	294827730	2920	2920	2920	2920	0
168	20240326	170400	294827730	2920	2920	2920	2920	0
169	20240326	170300	294827730	2920	2920	2920	2920	0
170	20240326	170200	294827730	2920	2920	2920	2920	0
171	20240326	170100	294827730	2920	2920	2920	2920	0
172	20240326	170000	294827730	2920	2920	2920	2920	0
173	20240326	165900	294827730	2920	2920	2920	2920	0
174	20240326	165800	294827730	2920	2920	2920	2920	0
175	20240326	165700	294827730	2920	2920	2920	2920	0
176	20240326	165600	294827730	2920	2920	2920	2920	0
177	20240326	165500	294827730	2920	2920	2920	2920	0
178	20240326	165400	294827730	2920	2920	2920	2920	0
179	20240326	165300	294827730	2920	2920	2920	2920	0
180	20240326	165200	294827730	2920	2920	2920	2920	0
181	20240326	165100	294827730	2920	2920	2920	2920	0
182	20240326	165000	294827730	2920	2920	2920	2920	1068
183	20240326	164900	294827730	2920	2920	2920	2920	0
184	20240326	164800	294827730	2920	2920	2920	2920	0
185	20240326	164700	294827730	2920	2920	2920	2920	0
186	20240326	164600	294827730	2920	2920	2920	2920	0
187	20240326	164500	294827730	2920	2920	2920	2920	0
188	20240326	164400	294827730	2920	2920	2920	2920	0
189	20240326	164300	294827730	2920	2920	2920	2920	0
190	20240326	164200	294827730	2920	2920	2920	2920	0
191	20240326	164100	294827730	2920	2920	2920	2920	0
192	20240326	164000	294827730	2920	2920	2920	2920	0
193	20240326	163900	294827730	2920	2920	2920	2920	0
194	20240326	163800	294827730	2920	2920	2920	2920	0
195	20240326	163700	294827730	2920	2920	2920	2920	0
196	20240326	163600	294827730	2920	2920	2920	2920	0
197	20240326	163500	294827730	2920	2920	2920	2920	0
198	20240326	163400	294827730	2920	2920	2920	2920	0
199	20240326	163300	294827730	2920	2920	2920	2920	0
200	20240326	163200	294827730	2920	2920	2920	2920	0
201	20240326	163100	294827730	2920	2920	2920	2920	0
202	20240326	163000	294827730	2920	2920	2920	2920	0
203	20240326	162900	294827730	2920	2920	2920	2920	0
204	20240326	162800	294827730	2920	2920	2920	2920	0
205	20240326	162700	294827730	2920	2920	2920	2920	0
206	20240326	162600	294827730	2920	2920	2920	2920	0
207	20240326	162500	294827730	2920	2920	2920	2920	0
208	20240326	162400	294827730	2920	2920	2920	2920	0
209	20240326	162300	294827730	2920	2920	2920	2920	0
210	20240326	162200	294827730	2920	2920	2920	2920	0
211	20240326	162100	294827730	2920	2920	2920	2920	0
212	20240326	162000	294827730	2920	2920	2920	2920	1068
213	20240326	161900	294827730	2920	2920	2920	2920	0
214	20240326	161800	294827730	2920	2920	2920	2920	0
215	20240326	161700	294827730	2920	2920	2920	2920	0
216	20240326	161600	294827730	2920	2920	2920	2920	0
217	20240326	161500	294827730	2920	2920	2920	2920	0
218	20240326	161400	294827730	2920	2920	2920	2920	0
219	20240326	161300	294827730	2920	2920	2920	2920	0
220	20240326	161200	294827730	2920	2920	2920	2920	0
221	20240326	161100	294827730	2920	2920	2920	2920	0
222	20240326	161000	294827730	2920	2920	2920	2920	0
223	20240326	160900	294827730	2920	2920	2920	2920	0
224	20240326	160800	294827730	2920	2920	2920	2920	0
225	20240326	160700	294827730	2920	2920	2920	2920	0
226	20240326	160600	294827730	2920	2920	2920	2920	0
227	20240326	160500	294827730	2920	2920	2920	2920	0
228	20240326	160400	294827730	2920	2920	2920	2920	0
229	20240326	160300	294827730	2920	2920	2920	2920	0
230	20240326	160200	294827730	2920	2920	2920	2920	0
231	20240326	160100	294827730	2920	2920	2920	2920	0
232	20240326	160000	294827730	2920	2920	2920	2920	0
233	20240326	155900	294827730	2920	2920	2920	2920	0
234	20240326	155800	294827730	2920	2920	2920	2920	0
235	20240326	155700	294827730	2920	2920	2920	2920	0
236	20240326	155600	294827730	2920	2920	2920	2920	0
237	20240326	155500	294827730	2920	2920	2920	2920	0
238	20240326	155400	294827730	2920	2920	2920	2920	0
239	20240326	155300	294827730	2920	2920	2920	2920	0
240	20240326	155200	294827730	2920	2920	2920	2920	0
241	20240326	155100	294827730	2920	2920	2920	2920	0
242	20240326	155000	294827730	2920	2920	2920	2920	1068
243	20240326	154900	294827730	2920	2920	2920	2920	0
244	20240326	154800	294827730	2920	2920	2920	2920	0
245	20240326	154700	294827730	2920	2920	2920	2920	0
246	20240326	154600	294827730	2920	2920	2920	2920	0
247	20240326	154500	294827730	2920	2920	2920	2920	0
248	20240326	154400	294827730	2920	2920	2920	2920	0
249	20240326	154300	294827730	2920	2920	2920	2920	0
250	20240326	154200	294827730	2920	2920	2920	2920	0
251	20240326	154100	294827730	2920	2920	2920	2920	0
252	20240326	154000	294827730	2920	2920	2920	2920	0
253	20240326	153900	294827730	2920	2920	2920	2920	0
254	20240326	153800	294827730	2920	2920	2920	2920	0
255	20240326	153700	294827730	2920	2920	2920	2920	0
256	20240326	153600	294827730	2920	2920	2920	2920	0
257	20240326	153500	294827730	2920	2920	2920	2920	0
258	20240326	153400	294827730	2920	2920	2920	2920	0
259	20240326	153300	294827730	2920	2920	2920	2920	0
260	20240326	153200	294827730	2920	2920	2920	2920	0
261	20240326	153100	294827730	2920	2920	2920	2920	0
262	20240326	153000	294827730	2920	2920	2920	2920	1068
263	20240326	152900	291709170	2920	2920	2920	2920	0
264	20240326	152800	291709170	2920	2920	2920	2920	0
265	20240326	152700	291709170	2920	2920	2920	2920	0
266	20240326	152600	291709170	2920	2920	2920	2920	0
267	20240326	152500	291709170	2920	2920	2920	2920	0
268	20240326	152400	291709170	2920	2920	2920	2920	0
269	20240326	152300	291709170	2920	2920	2920	2920	0
270	20240326	152200	291709170	2920	2920	2920	2920	0
271	20240326	152100	291709170	2920	2920	2920	2920	0
272	20240326	152000	291709170	2920	2920	2920	2920	0
273	20240326	151900	291709170	2920	2920	2920	2915	1490
274	20240326	151800	287358820	2920	2920	2920	2915	11
275	20240326	151700	287326715	2915	2915	2915	2915	0
276	20240326	151600	287326715	2915	2915	2915	2915	0
277	20240326	151500	287326715	2915	2915	2915	2915	6
278	20240326	151400	287309225	2915	2915	2915	2915	12
279	20240326	151300	287274245	2915	2920	2920	2915	2
280	20240326	151200	287268410	2915	2915	2920	2915	288
281	20240326	151100	286428860	2910	2915	2915	2910	107
282	20240326	151000	286117025	2920	2920	2920	2920	100
283	20240326	150900	285825025	2920	2920	2920	2920	6
284	20240326	150800	285807505	2920	2920	2920	2920	9
285	20240326	150700	285781225	2915	2915	2915	2915	11
286	20240326	150600	285749160	2915	2915	2915	2915	0
287	20240326	150500	285749160	2915	2915	2915	2915	25
288	20240326	150400	285676285	2920	2920	2920	2920	0
289	20240326	150300	285676285	2920	2920	2920	2920	0
290	20240326	150200	285676285	2920	2900	2920	2895	646
291	20240326	150100	283804240	2925	2925	2925	2925	5
292	20240326	150000	283789615	2895	2900	2900	2895	377
293	20240326	145900	282697325	2900	2915	2915	2900	18
294	20240326	145800	282644870	2915	2915	2915	2915	11
295	20240326	145700	282612805	2900	2900	2900	2900	400
296	20240326	145600	281452805	2910	2910	2910	2910	563
297	20240326	145500	279814475	2915	2915	2915	2915	26
298	20240326	145400	279738685	2910	2915	2915	2910	970
299	20240326	145300	276913245	2920	2910	2920	2910	67
300	20240326	145200	276717785	2920	2920	2920	2920	1
301	20240326	145100	276714865	2925	2925	2925	2925	0
302	20240326	145000	276714865	2925	2925	2925	2925	0
303	20240326	144900	276714865	2925	2925	2925	2925	179
304	20240326	144800	276191290	2925	2925	2925	2925	0
305	20240326	144700	276191290	2925	2925	2925	2925	0
306	20240326	144600	276191290	2925	2925	2925	2925	0
307	20240326	144500	276191290	2925	2925	2925	2925	0
308	20240326	144400	276191290	2925	2925	2925	2925	0
309	20240326	144300	276191290	2925	2925	2925	2925	0
310	20240326	144200	276191290	2925	2925	2925	2925	0
311	20240326	144100	276191290	2925	2920	2925	2920	5
312	20240326	144000	276176670	2925	2925	2925	2925	0
313	20240326	143900	276176670	2925	2925	2925	2925	0
314	20240326	143800	276176670	2925	2925	2925	2925	82
315	20240326	143700	275936820	2900	2900	2900	2900	19
316	20240326	143600	275881720	2900	2925	2925	2900	1100
317	20240326	143500	272688785	2925	2925	2925	2925	9
318	20240326	143400	272662460	2920	2920	2920	2920	95
319	20240326	143300	272385060	2905	2905	2905	2905	0
320	20240326	143200	272385060	2905	2900	2920	2900	2718
321	20240326	143100	264498905	2895	2895	2895	2895	10
322	20240326	143000	264469955	2900	2900	2900	2900	4
323	20240326	142900	264458355	2900	2900	2900	2900	0
324	20240326	142800	264458355	2900	2900	2900	2900	0
325	20240326	142700	264458355	2900	2900	2900	2900	14
326	20240326	142600	264417755	2900	2900	2900	2900	60
327	20240326	142500	264243755	2900	2900	2900	2900	0
328	20240326	142400	264243755	2900	2900	2900	2900	2717
329	20240326	142300	256364455	2900	2915	2915	2900	1097
330	20240326	142200	253181245	2910	2910	2910	2910	0
331	20240326	142100	253181245	2910	2910	2910	2910	0
332	20240326	142000	253181245	2910	2910	2910	2910	0
333	20240326	141900	253181245	2910	2910	2910	2910	0
334	20240326	141800	253181245	2910	2910	2910	2910	0
335	20240326	141700	253181245	2910	2910	2910	2910	0
336	20240326	141600	253181245	2910	2910	2910	2910	32
337	20240326	141500	253088125	2910	2910	2910	2910	0
338	20240326	141400	253088125	2910	2910	2910	2910	0
339	20240326	141300	253088125	2910	2910	2910	2910	0
340	20240326	141200	253088125	2910	2910	2910	2910	0
341	20240326	141100	253088125	2910	2910	2910	2910	0
342	20240326	141000	253088125	2910	2910	2910	2910	0
343	20240326	140900	253088125	2910	2905	2910	2905	74
344	20240326	140800	252872875	2910	2910	2910	2910	0
345	20240326	140700	252872875	2910	2910	2910	2910	0
346	20240326	140600	252872875	2910	2910	2910	2910	0
347	20240326	140500	252872875	2910	2910	2910	2910	0
348	20240326	140400	252872875	2910	2910	2910	2910	15
349	20240326	140300	252829225	2910	2910	2910	2910	0
350	20240326	140200	252829225	2910	2915	2915	2910	1719
351	20240326	140100	247826255	2915	2915	2915	2915	0
352	20240326	140000	247826255	2915	2915	2915	2915	4
353	20240326	135900	247814595	2920	2920	2920	2920	0
354	20240326	135800	247814595	2920	2920	2920	2920	0
355	20240326	135700	247814595	2920	2920	2920	2920	0
356	20240326	135600	247814595	2920	2920	2920	2920	0
357	20240326	135500	247814595	2920	2920	2920	2920	12
358	20240326	135400	247779555	2920	2925	2925	2920	17
359	20240326	135300	247729845	2925	2925	2925	2925	21
360	20240326	135200	247668420	2930	2930	2930	2930	0
361	20240326	135100	247668420	2930	2930	2930	2930	1
362	20240326	135000	247665490	2930	2930	2930	2930	0
363	20240326	134900	247665490	2930	2930	2930	2930	0
364	20240326	134800	247665490	2930	2925	2930	2925	3
365	20240326	134700	247656710	2920	2920	2920	2920	103
366	20240326	134600	247355950	2920	2920	2920	2920	10
367	20240326	134500	247326750	2910	2910	2910	2910	0
368	20240326	134400	247326750	2910	2915	2915	2910	102
369	20240326	134300	247029595	2910	2925	2925	2910	2669
370	20240326	134200	239236205	2930	2930	2930	2930	20
371	20240326	134100	239177605	2930	2930	2930	2930	724
372	20240326	134000	237056285	2930	2930	2930	2930	3
373	20240326	133900	237047495	2925	2925	2925	2925	88
374	20240326	133800	236790095	2925	2925	2925	2925	1
375	20240326	133700	236787170	2930	2930	2930	2930	1017
376	20240326	133600	233807360	2930	2930	2930	2930	449
377	20240326	133500	232491790	2935	2935	2935	2935	0
378	20240326	133400	232491790	2935	2935	2935	2935	7
379	20240326	133300	232471245	2930	2930	2930	2930	318
380	20240326	133200	231539505	2925	2925	2925	2925	84
381	20240326	133100	231293805	2920	2920	2920	2920	0
382	20240326	133000	231293805	2920	2920	2920	2920	0
383	20240326	132900	231293805	2920	2920	2920	2920	0
384	20240326	132800	231293805	2920	2920	2920	2920	0
385	20240326	132700	231293805	2920	2930	2930	2920	1503
386	20240326	132600	226905025	2925	2925	2925	2925	0
387	20240326	132500	226905025	2925	2925	2925	2925	0
388	20240326	132400	226905025	2925	2925	2925	2925	1
389	20240326	132300	226902100	2920	2920	2920	2920	1851
390	20240326	132200	221497180	2930	2930	2930	2930	0
391	20240326	132100	221497180	2930	2930	2930	2930	0
392	20240326	132000	221497180	2930	2930	2930	2930	0
393	20240326	131900	221497180	2930	2920	2930	2920	4
394	20240326	131800	221485490	2920	2920	2920	2920	0
395	20240326	131700	221485490	2920	2920	2920	2920	0
396	20240326	131600	221485490	2920	2920	2925	2920	1692
397	20240326	131500	216542900	2925	2920	2925	2920	609
398	20240326	131400	214761580	2920	2920	2920	2920	50
399	20240326	131300	214615580	2920	2920	2920	2920	0
400	20240326	131200	214615580	2920	2920	2920	2920	0
401	20240326	131100	214615580	2920	2920	2920	2920	0
402	20240326	131000	214615580	2920	2920	2920	2920	0
403	20240326	130900	214615580	2920	2920	2920	2920	0
404	20240326	130800	214615580	2920	2920	2920	2920	600
405	20240326	130700	212863580	2920	2920	2920	2920	0
406	20240326	130600	212863580	2920	2920	2920	2920	3
407	20240326	130500	212854820	2920	2920	2920	2920	0
408	20240326	130400	212854820	2920	2920	2920	2920	491
409	20240326	130300	211421100	2915	2915	2915	2915	1
410	20240326	130200	211418185	2910	2910	2910	2910	300
411	20240326	130100	210545185	2910	2910	2910	2910	0
412	20240326	130000	210545185	2910	2915	2915	2910	573
413	20240326	125900	208876445	2915	2915	2915	2915	555
414	20240326	125800	207258620	2915	2915	2915	2915	25
415	20240326	125700	207185745	2920	2920	2920	2920	0
416	20240326	125600	207185745	2920	2920	2920	2920	18
417	20240326	125500	207133185	2925	2925	2925	2925	1
418	20240326	125400	207130260	2915	2915	2915	2915	0
419	20240326	125300	207130260	2915	2915	2915	2915	150
420	20240326	125200	206693010	2915	2915	2915	2915	0
421	20240326	125100	206693010	2915	2915	2915	2915	32
422	20240326	125000	206599730	2915	2915	2915	2915	1
423	20240326	124900	206596815	2920	2920	2920	2920	1
424	20240326	124800	206593895	2915	2915	2915	2915	50
425	20240326	124700	206448145	2915	2915	2915	2915	0
426	20240326	124600	206448145	2915	2915	2915	2915	0
427	20240326	124500	206448145	2915	2915	2915	2915	0
428	20240326	124400	206448145	2915	2915	2915	2915	0
429	20240326	124300	206448145	2915	2915	2915	2915	0
430	20240326	124200	206448145	2915	2925	2925	2915	2
431	20240326	124100	206442305	2915	2915	2915	2915	1
432	20240326	124000	206439390	2925	2925	2925	2925	7
433	20240326	123900	206418915	2925	2925	2925	2925	0
434	20240326	123800	206418915	2925	2925	2925	2925	10
435	20240326	123700	206389665	2930	2930	2930	2930	0
436	20240326	123600	206389665	2930	2930	2930	2930	0
437	20240326	123500	206389665	2930	2930	2930	2930	0
438	20240326	123400	206389665	2930	2930	2930	2930	0
439	20240326	123300	206389665	2930	2930	2930	2930	0
440	20240326	123200	206389665	2930	2930	2930	2930	0
441	20240326	123100	206389665	2930	2930	2930	2930	5
442	20240326	123000	206375015	2930	2930	2930	2930	1
443	20240326	122900	206372085	2925	2925	2925	2925	2
444	20240326	122800	206366235	2930	2930	2930	2930	0
445	20240326	122700	206366235	2930	2930	2930	2930	0
446	20240326	122600	206366235	2930	2930	2930	2930	1
447	20240326	122500	206363305	2920	2925	2925	2920	11
448	20240326	122400	206331140	2925	2925	2925	2925	0
449	20240326	122300	206331140	2925	2925	2925	2925	1
450	20240326	122200	206328215	2910	2925	2925	2910	20
451	20240326	122100	206269930	2930	2930	2930	2930	0
452	20240326	122000	206269930	2930	2930	2930	2930	6
453	20240326	121900	206252350	2915	2920	2920	2915	3
454	20240326	121800	206243595	2915	2915	2915	2915	113
455	20240326	121700	205914200	2920	2920	2920	2920	9
456	20240326	121600	205887920	2920	2920	2925	2920	12
457	20240326	121500	205852875	2920	2920	2920	2920	0
458	20240326	121400	205852875	2920	2920	2920	2920	2
459	20240326	121300	205847035	2920	2920	2920	2920	1
460	20240326	121200	205844115	2925	2925	2925	2925	0
461	20240326	121100	205844115	2925	2925	2925	2925	0
462	20240326	121000	205844115	2925	2925	2925	2925	0
463	20240326	120900	205844115	2925	2915	2925	2915	114
464	20240326	120800	205511180	2910	2910	2910	2910	0
465	20240326	120700	205511180	2910	2915	2915	2910	2018
466	20240326	120600	199638055	2910	2910	2910	2910	0
467	20240326	120500	199638055	2910	2910	2910	2910	0
468	20240326	120400	199638055	2910	2915	2915	2910	299
469	20240326	120300	198767440	2910	2910	2910	2910	465
470	20240326	120200	197414290	2910	2910	2910	2910	100
471	20240326	120100	197123290	2905	2905	2905	2905	0
472	20240326	120000	197123290	2905	2905	2905	2905	563
473	20240326	115900	195487775	2900	2900	2900	2900	373
474	20240326	115800	194406075	2900	2905	2905	2900	1039
475	20240326	115700	191392780	2905	2905	2905	2905	250
476	20240326	115600	190666530	2910	2910	2910	2910	5
477	20240326	115500	190651980	2910	2910	2910	2910	0
478	20240326	115400	190651980	2910	2910	2910	2910	0
479	20240326	115300	190651980	2910	2910	2910	2910	0
480	20240326	115200	190651980	2910	2910	2910	2910	58
481	20240326	115100	190483200	2910	2910	2910	2910	0
482	20240326	115000	190483200	2910	2910	2910	2910	40
483	20240326	114900	190366800	2920	2920	2920	2920	0
484	20240326	114800	190366800	2920	2920	2920	2920	1
485	20240326	114700	190363880	2920	2920	2920	2920	0
486	20240326	114600	190363880	2920	2910	2920	2905	105
487	20240326	114500	190058650	2920	2920	2920	2920	0
488	20240326	114400	190058650	2920	2920	2920	2920	0
489	20240326	114300	190058650	2920	2920	2920	2920	0
490	20240326	114200	190058650	2920	2920	2920	2920	0
491	20240326	114100	190058650	2920	2920	2920	2920	0
492	20240326	114000	190058650	2920	2920	2920	2920	121
493	20240326	113900	189705330	2920	2920	2920	2920	1
494	20240326	113800	189702410	2920	2920	2920	2920	2
495	20240326	113700	189696570	2920	2920	2920	2920	47
496	20240326	113600	189559330	2925	2925	2925	2925	8
497	20240326	113500	189535930	2925	2925	2925	2900	344
498	20240326	113400	188534085	2915	2915	2915	2915	1
499	20240326	113300	188531170	2925	2925	2925	2925	0
500	20240326	113200	188531170	2925	2925	2925	2925	2
501	20240326	113100	188525320	2905	2905	2905	2905	0
502	20240326	113000	188525320	2905	2905	2905	2905	69
503	20240326	112900	188324875	2905	2900	2905	2900	15
504	20240326	112800	188281350	2900	2910	2910	2900	1295
505	20240326	112700	184513150	2925	2925	2925	2925	0
506	20240326	112600	184513150	2925	2925	2925	2925	2
507	20240326	112500	184507300	2910	2910	2910	2910	0
508	20240326	112400	184507300	2910	2915	2915	2910	565
509	20240326	112300	182861435	2910	2910	2910	2910	0
510	20240326	112200	182861435	2910	2920	2920	2910	200
511	20240326	112100	182278715	2920	2920	2920	2920	0
512	20240326	112000	182278715	2920	2920	2920	2920	0
513	20240326	111900	182278715	2920	2925	2925	2920	5
514	20240326	111800	182264095	2925	2925	2925	2925	0
515	20240326	111700	182264095	2925	2925	2925	2925	0
516	20240326	111600	182264095	2925	2925	2925	2925	0
517	20240326	111500	182264095	2925	2925	2925	2925	1
518	20240326	111400	182261170	2925	2925	2925	2925	1
519	20240326	111300	182258245	2925	2925	2925	2925	0
520	20240326	111200	182258245	2925	2925	2925	2925	0
521	20240326	111100	182258245	2925	2925	2925	2925	307
522	20240326	111000	181360270	2925	2925	2925	2925	9
523	20240326	110900	181333945	2925	2925	2925	2925	104
524	20240326	110800	181029745	2925	2925	2925	2925	1
525	20240326	110700	181026820	2940	2940	2940	2940	0
526	20240326	110600	181026820	2940	2940	2940	2940	0
527	20240326	110500	181026820	2940	2930	2940	2925	239
528	20240326	110400	180327695	2925	2925	2925	2925	0
529	20240326	110300	180327695	2925	2925	2925	2925	11
530	20240326	110200	180295520	2925	2925	2935	2925	18
531	20240326	110100	180242765	2925	2925	2925	2925	0
532	20240326	110000	180242765	2925	2935	2935	2925	4
533	20240326	105900	180231045	2935	2935	2935	2935	0
534	20240326	105800	180231045	2935	2940	2940	2935	32
535	20240326	105700	180137120	2935	2935	2935	2935	15
536	20240326	105600	180093095	2930	2930	2935	2930	11
537	20240326	105500	180060830	2930	2930	2930	2930	12
538	20240326	105400	180025670	2930	2930	2930	2930	61
539	20240326	105300	179846940	2935	2930	2935	2930	2151
540	20240326	105200	173537030	2925	2925	2925	2925	2
541	20240326	105100	173531180	2925	2920	2925	2920	820
542	20240326	105000	171136775	2920	2920	2920	2920	3
543	20240326	104900	171128015	2920	2920	2920	2920	5
544	20240326	104800	171113415	2920	2910	2920	2910	3
545	20240326	104700	171104670	2915	2910	2915	2910	1767
546	20240326	104600	165962665	2890	2895	2910	2890	656
547	20240326	104500	164054955	2895	2895	2895	2895	1
548	20240326	104400	164052060	2890	2905	2910	2890	2119
549	20240326	104300	157889090	2895	2895	2895	2895	76
550	20240326	104200	157669070	2895	2895	2895	2895	924
551	20240326	104100	154994090	2910	2905	2910	2895	7059
552	20240326	104000	134519360	2910	2910	2910	2910	0
553	20240326	103900	134519360	2910	2910	2910	2910	0
554	20240326	103800	134519360	2910	2910	2910	2910	506
555	20240326	103700	133046900	2910	2910	2910	2910	1044
556	20240326	103600	130008860	2910	2915	2915	2910	331
557	20240326	103500	129045095	2910	2910	2910	2910	0
558	20240326	103400	129045095	2910	2910	2910	2910	5
559	20240326	103300	129030545	2910	2910	2910	2910	0
560	20240326	103200	129030545	2910	2915	2915	2910	78
561	20240326	103100	128803560	2915	2910	2915	2905	2590
562	20240326	103000	121273705	2910	2910	2910	2910	180
563	20240326	102900	120749905	2910	2910	2910	2910	0
564	20240326	102800	120749905	2910	2910	2910	2910	100
565	20240326	102700	120458905	2915	2915	2915	2915	0
566	20240326	102600	120458905	2915	2915	2915	2915	0
567	20240326	102500	120458905	2915	2915	2915	2915	1
568	20240326	102400	120455990	2915	2915	2915	2915	1
569	20240326	102300	120453075	2910	2910	2910	2910	50
570	20240326	102200	120307575	2910	2910	2910	2910	0
571	20240326	102100	120307575	2910	2910	2910	2910	211
572	20240326	102000	119693565	2910	2910	2910	2910	38
573	20240326	101900	119582985	2905	2915	2915	2905	3005
574	20240326	101800	110852560	2910	2910	2910	2910	4
575	20240326	101700	110840920	2910	2915	2915	2910	766
576	20240326	101600	108611840	2910	2915	2915	2910	179
577	20240326	101500	108090880	2910	2915	2915	2910	615
578	20240326	101400	106299305	2915	2925	2925	2915	1774
579	20240326	101300	101125730	2925	2925	2925	2925	3
580	20240326	101200	101116955	2925	2925	2925	2925	16
581	20240326	101100	101070155	2925	2925	2925	2925	0
582	20240326	101000	101070155	2925	2925	2925	2925	1
583	20240326	100900	101067230	2920	2920	2920	2920	0
584	20240326	100800	101067230	2920	2920	2920	2920	0
585	20240326	100700	101067230	2920	2925	2930	2920	409
586	20240326	100600	99871105	2935	2935	2935	2935	0
587	20240326	100500	99871105	2935	2935	2935	2935	0
588	20240326	100400	99871105	2935	2925	2935	2925	101
589	20240326	100300	99575670	2935	2935	2935	2935	0
590	20240326	100200	99575670	2935	2935	2935	2935	0
591	20240326	100100	99575670	2935	2935	2935	2935	0
592	20240326	100000	99575670	2935	2935	2935	2935	1
593	20240326	095900	99572735	2940	2940	2940	2940	91
594	20240326	095800	99305195	2935	2930	2935	2925	583
595	20240326	095700	97596385	2930	2930	2930	2930	90
596	20240326	095600	97332685	2930	2930	2930	2930	0
597	20240326	095500	97332685	2930	2930	2930	2930	11
598	20240326	095400	97300455	2935	2930	2935	2925	87
599	20240326	095300	97045845	2935	2935	2935	2935	0
600	20240326	095200	97045845	2935	2935	2935	2935	0
601	20240326	095100	97045845	2935	2935	2935	2935	224
602	20240326	095000	96388405	2935	2935	2935	2935	1
603	20240326	094900	96385470	2935	2935	2935	2935	0
604	20240326	094800	96385470	2935	2940	2940	2935	87
605	20240326	094700	96130105	2940	2940	2940	2940	0
606	20240326	094600	96130105	2940	2940	2940	2940	505
607	20240326	094500	94645405	2940	2935	2940	2935	7
608	20240326	094400	94624830	2930	2925	2930	2925	11
609	20240326	094300	94592650	2925	2930	2930	2925	311
610	20240326	094200	93682950	2925	2925	2925	2925	0
611	20240326	094100	93682950	2925	2925	2925	2925	0
612	20240326	094000	93682950	2925	2925	2925	2925	0
613	20240326	093900	93682950	2925	2925	2925	2925	0
614	20240326	093800	93682950	2925	2925	2925	2925	0
615	20240326	093700	93682950	2925	2925	2925	2925	0
616	20240326	093600	93682950	2925	2925	2925	2925	303
617	20240326	093500	92796675	2925	2925	2935	2925	293
618	20240326	093400	91939550	2915	2915	2915	2915	0
619	20240326	093300	91939550	2915	2915	2915	2915	0
620	20240326	093200	91939550	2915	2915	2915	2915	200
621	20240326	093100	91356550	2915	2915	2915	2915	146
622	20240326	093000	90930960	2920	2920	2920	2920	100
623	20240326	092900	90638960	2920	2920	2920	2920	0
624	20240326	092800	90638960	2920	2935	2935	2920	418
625	20240326	092700	89412145	2935	2935	2935	2935	302
626	20240326	092600	88525775	2935	2920	2935	2910	6732
627	20240326	092500	68927505	2925	2930	2930	2925	4183
628	20240326	092400	56689215	2935	2925	2935	2925	2499
629	20240326	092300	49376155	2920	2920	2920	2920	3
630	20240326	092200	49367395	2925	2920	2925	2920	901
631	20240326	092100	46736430	2925	2925	2925	2925	108
632	20240326	092000	46420530	2920	2920	2920	2920	0
633	20240326	091900	46420530	2920	2920	2920	2920	0
634	20240326	091800	46420530	2920	2920	2920	2920	0
635	20240326	091700	46420530	2920	2920	2920	2920	57
636	20240326	091600	46254090	2920	2925	2925	2920	1667
637	20240326	091500	41385375	2930	2930	2930	2925	662
638	20240326	091400	39448925	2935	2945	2945	2935	1174
639	20240326	091300	36000640	2940	2940	2940	2940	2
640	20240326	091200	35994760	2950	2950	2950	2950	0
641	20240326	091100	35994760	2950	2950	2950	2950	3
642	20240326	091000	35985910	2950	2935	2950	2935	214
643	20240326	090900	35355135	2920	2905	2920	2905	1048
644	20240326	090800	32297590	2905	2920	2920	2900	1622
645	20240326	090700	27585395	2905	2930	2930	2905	5465
646	20240326	090600	11658335	2950	2930	2950	2930	2
647	20240326	090500	11652455	2950	2930	2950	2925	163
648	20240326	090400	11175625	2925	2945	2950	2925	54
649	20240326	090300	11016405	2940	2960	2980	2910	2546
650	20240326	090200	3559670	2980	2980	2980	2980	201
651	20240326	090100	2960690	2960	2980	2980	2960	72
652	20240326	090000	2746360	2980	2955	2980	2955	925