KissMeData/127120/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	195800	78286285	2950	2950	2950	2950	35
3	20240329	195700	78286285	2950	2950	2950	2950	0
4	20240329	195600	78286285	2950	2950	2950	2950	0
5	20240329	195500	78286285	2950	2950	2950	2950	0
6	20240329	195400	78286285	2950	2950	2950	2950	0
7	20240329	195300	78286285	2950	2950	2950	2950	0
8	20240329	195200	78286285	2950	2950	2950	2950	0
9	20240329	195100	78286285	2950	2950	2950	2950	0
10	20240329	195000	78286285	2950	2950	2950	2950	0
11	20240329	194900	78286285	2950	2950	2950	2950	0
12	20240329	194800	78286285	2950	2950	2950	2950	0
13	20240329	194700	78286285	2950	2950	2950	2950	0
14	20240329	194600	78286285	2950	2950	2950	2950	0
15	20240329	194500	78286285	2950	2950	2950	2950	0
16	20240329	194400	78286285	2950	2950	2950	2950	0
17	20240329	194300	78286285	2950	2950	2950	2950	0
18	20240329	194200	78286285	2950	2950	2950	2950	0
19	20240329	194100	78286285	2950	2950	2950	2950	0
20	20240329	194000	78286285	2950	2950	2950	2950	0
21	20240329	193900	78286285	2950	2950	2950	2950	0
22	20240329	193800	78286285	2950	2950	2950	2950	0
23	20240329	193700	78286285	2950	2950	2950	2950	0
24	20240329	193600	78286285	2950	2950	2950	2950	0
25	20240329	193500	78286285	2950	2950	2950	2950	0
26	20240329	193400	78286285	2950	2950	2950	2950	0
27	20240329	193300	78286285	2950	2950	2950	2950	0
28	20240329	193200	78286285	2950	2950	2950	2950	0
29	20240329	193100	78286285	2950	2950	2950	2950	0
30	20240329	193000	78286285	2950	2950	2950	2950	0
31	20240329	192900	78286285	2950	2950	2950	2950	0
32	20240329	192800	78286285	2950	2950	2950	2950	35
33	20240329	192700	78286285	2950	2950	2950	2950	0
34	20240329	192600	78286285	2950	2950	2950	2950	0
35	20240329	192500	78286285	2950	2950	2950	2950	0
36	20240329	192400	78286285	2950	2950	2950	2950	0
37	20240329	192300	78286285	2950	2950	2950	2950	0
38	20240329	192200	78286285	2950	2950	2950	2950	0
39	20240329	192100	78286285	2950	2950	2950	2950	0
40	20240329	192000	78286285	2950	2950	2950	2950	0
41	20240329	191900	78286285	2950	2950	2950	2950	0
42	20240329	191800	78286285	2950	2950	2950	2950	0
43	20240329	191700	78286285	2950	2950	2950	2950	0
44	20240329	191600	78286285	2950	2950	2950	2950	0
45	20240329	191500	78286285	2950	2950	2950	2950	0
46	20240329	191400	78286285	2950	2950	2950	2950	0
47	20240329	191300	78286285	2950	2950	2950	2950	0
48	20240329	191200	78286285	2950	2950	2950	2950	0
49	20240329	191100	78286285	2950	2950	2950	2950	0
50	20240329	191000	78286285	2950	2950	2950	2950	0
51	20240329	190900	78286285	2950	2950	2950	2950	0
52	20240329	190800	78286285	2950	2950	2950	2950	0
53	20240329	190700	78286285	2950	2950	2950	2950	0
54	20240329	190600	78286285	2950	2950	2950	2950	0
55	20240329	190500	78286285	2950	2950	2950	2950	0
56	20240329	190400	78286285	2950	2950	2950	2950	0
57	20240329	190300	78286285	2950	2950	2950	2950	0
58	20240329	190200	78286285	2950	2950	2950	2950	0
59	20240329	190100	78286285	2950	2950	2950	2950	0
60	20240329	190000	78286285	2950	2950	2950	2950	0
61	20240329	185900	78286285	2950	2950	2950	2950	0
62	20240329	185800	78286285	2950	2950	2950	2950	35
63	20240329	185700	78286285	2950	2950	2950	2950	0
64	20240329	185600	78286285	2950	2950	2950	2950	0
65	20240329	185500	78286285	2950	2950	2950	2950	0
66	20240329	185400	78286285	2950	2950	2950	2950	0
67	20240329	185300	78286285	2950	2950	2950	2950	0
68	20240329	185200	78286285	2950	2950	2950	2950	0
69	20240329	185100	78286285	2950	2950	2950	2950	0
70	20240329	185000	78286285	2950	2950	2950	2950	0
71	20240329	184900	78286285	2950	2950	2950	2950	0
72	20240329	184800	78286285	2950	2950	2950	2950	0
73	20240329	184700	78286285	2950	2950	2950	2950	0
74	20240329	184600	78286285	2950	2950	2950	2950	0
75	20240329	184500	78286285	2950	2950	2950	2950	0
76	20240329	184400	78286285	2950	2950	2950	2950	0
77	20240329	184300	78286285	2950	2950	2950	2950	0
78	20240329	184200	78286285	2950	2950	2950	2950	0
79	20240329	184100	78286285	2950	2950	2950	2950	0
80	20240329	184000	78286285	2950	2950	2950	2950	0
81	20240329	183900	78286285	2950	2950	2950	2950	0
82	20240329	183800	78286285	2950	2950	2950	2950	0
83	20240329	183700	78286285	2950	2950	2950	2950	0
84	20240329	183600	78286285	2950	2950	2950	2950	0
85	20240329	183500	78286285	2950	2950	2950	2950	0
86	20240329	183400	78286285	2950	2950	2950	2950	0
87	20240329	183300	78286285	2950	2950	2950	2950	0
88	20240329	183200	78286285	2950	2950	2950	2950	0
89	20240329	183100	78286285	2950	2950	2950	2950	0
90	20240329	183000	78286285	2950	2950	2950	2950	0
91	20240329	182900	78286285	2950	2950	2950	2950	0
92	20240329	182800	78286285	2950	2950	2950	2950	35
93	20240329	182700	78286285	2950	2950	2950	2950	0
94	20240329	182600	78286285	2950	2950	2950	2950	0
95	20240329	182500	78286285	2950	2950	2950	2950	0
96	20240329	182400	78286285	2950	2950	2950	2950	0
97	20240329	182300	78286285	2950	2950	2950	2950	0
98	20240329	182200	78286285	2950	2950	2950	2950	0
99	20240329	182100	78286285	2950	2950	2950	2950	0
100	20240329	182000	78286285	2950	2950	2950	2950	0
101	20240329	181900	78286285	2950	2950	2950	2950	0
102	20240329	181800	78286285	2950	2950	2950	2950	0
103	20240329	181700	78286285	2950	2950	2950	2950	0
104	20240329	181600	78286285	2950	2950	2950	2950	0
105	20240329	181500	78286285	2950	2950	2950	2950	0
106	20240329	181400	78286285	2950	2950	2950	2950	0
107	20240329	181300	78286285	2950	2950	2950	2950	0
108	20240329	181200	78286285	2950	2950	2950	2950	0
109	20240329	181100	78286285	2950	2950	2950	2950	0
110	20240329	181000	78286285	2950	2950	2950	2950	0
111	20240329	180900	78286285	2950	2950	2950	2950	0
112	20240329	180800	78286285	2950	2950	2950	2950	0
113	20240329	180700	78286285	2950	2950	2950	2950	0
114	20240329	180600	78286285	2950	2950	2950	2950	0
115	20240329	180500	78286285	2950	2950	2950	2950	0
116	20240329	180400	78286285	2950	2950	2950	2950	0
117	20240329	180300	78286285	2950	2950	2950	2950	0
118	20240329	180200	78286285	2950	2950	2950	2950	0
119	20240329	180100	78286285	2950	2950	2950	2950	0
120	20240329	180000	78286285	2950	2950	2950	2950	0
121	20240329	175900	78286285	2950	2950	2950	2950	0
122	20240329	175800	78286285	2950	2950	2950	2950	35
123	20240329	175700	78286285	2950	2950	2950	2950	0
124	20240329	175600	78286285	2950	2950	2950	2950	0
125	20240329	175500	78286285	2950	2950	2950	2950	0
126	20240329	175400	78286285	2950	2950	2950	2950	0
127	20240329	175300	78286285	2950	2950	2950	2950	0
128	20240329	175200	78286285	2950	2950	2950	2950	0
129	20240329	175100	78286285	2950	2950	2950	2950	0
130	20240329	175000	78286285	2950	2950	2950	2950	0
131	20240329	174900	78286285	2950	2950	2950	2950	0
132	20240329	174800	78286285	2950	2950	2950	2950	0
133	20240329	174700	78286285	2950	2950	2950	2950	0
134	20240329	174600	78286285	2950	2950	2950	2950	0
135	20240329	174500	78286285	2950	2950	2950	2950	0
136	20240329	174400	78286285	2950	2950	2950	2950	0
137	20240329	174300	78286285	2950	2950	2950	2950	0
138	20240329	174200	78286285	2950	2950	2950	2950	0
139	20240329	174100	78286285	2950	2950	2950	2950	0
140	20240329	174000	78286285	2950	2950	2950	2950	0
141	20240329	173900	78286285	2950	2950	2950	2950	0
142	20240329	173800	78286285	2950	2950	2950	2950	0
143	20240329	173700	78286285	2950	2950	2950	2950	0
144	20240329	173600	78286285	2950	2950	2950	2950	0
145	20240329	173500	78286285	2950	2950	2950	2950	0
146	20240329	173400	78286285	2950	2950	2950	2950	0
147	20240329	173300	78286285	2950	2950	2950	2950	0
148	20240329	173200	78286285	2950	2950	2950	2950	0
149	20240329	173100	78286285	2950	2950	2950	2950	0
150	20240329	173000	78286285	2950	2950	2950	2950	0
151	20240329	172900	78286285	2950	2950	2950	2950	0
152	20240329	172800	78286285	2950	2950	2950	2950	35
153	20240329	172700	78286285	2950	2950	2950	2950	0
154	20240329	172600	78286285	2950	2950	2950	2950	0
155	20240329	172500	78286285	2950	2950	2950	2950	0
156	20240329	172400	78286285	2950	2950	2950	2950	0
157	20240329	172300	78286285	2950	2950	2950	2950	0
158	20240329	172200	78286285	2950	2950	2950	2950	0
159	20240329	172100	78286285	2950	2950	2950	2950	0
160	20240329	172000	78286285	2950	2950	2950	2950	0
161	20240329	171900	78286285	2950	2950	2950	2950	0
162	20240329	171800	78286285	2950	2950	2950	2950	0
163	20240329	171700	78286285	2950	2950	2950	2950	0
164	20240329	171600	78286285	2950	2950	2950	2950	0
165	20240329	171500	78286285	2950	2950	2950	2950	0
166	20240329	171400	78286285	2950	2950	2950	2950	0
167	20240329	171300	78286285	2950	2950	2950	2950	0
168	20240329	171200	78286285	2950	2950	2950	2950	0
169	20240329	171100	78286285	2950	2950	2950	2950	0
170	20240329	171000	78286285	2950	2950	2950	2950	0
171	20240329	170900	78286285	2950	2950	2950	2950	0
172	20240329	170800	78286285	2950	2950	2950	2950	0
173	20240329	170700	78286285	2950	2950	2950	2950	0
174	20240329	170600	78286285	2950	2950	2950	2950	0
175	20240329	170500	78286285	2950	2950	2950	2950	0
176	20240329	170400	78286285	2950	2950	2950	2950	0
177	20240329	170300	78286285	2950	2950	2950	2950	0
178	20240329	170200	78286285	2950	2950	2950	2950	0
179	20240329	170100	78286285	2950	2950	2950	2950	0
180	20240329	170000	78286285	2950	2950	2950	2950	0
181	20240329	165900	78286285	2950	2950	2950	2950	0
182	20240329	165800	78286285	2950	2950	2950	2950	35
183	20240329	165700	78286285	2950	2950	2950	2950	0
184	20240329	165600	78286285	2950	2950	2950	2950	0
185	20240329	165500	78286285	2950	2950	2950	2950	0
186	20240329	165400	78286285	2950	2950	2950	2950	0
187	20240329	165300	78286285	2950	2950	2950	2950	0
188	20240329	165200	78286285	2950	2950	2950	2950	0
189	20240329	165100	78286285	2950	2950	2950	2950	0
190	20240329	165000	78286285	2950	2950	2950	2950	0
191	20240329	164900	78286285	2950	2950	2950	2950	0
192	20240329	164800	78286285	2950	2950	2950	2950	0
193	20240329	164700	78286285	2950	2950	2950	2950	0
194	20240329	164600	78286285	2950	2950	2950	2950	0
195	20240329	164500	78286285	2950	2950	2950	2950	0
196	20240329	164400	78286285	2950	2950	2950	2950	0
197	20240329	164300	78286285	2950	2950	2950	2950	0
198	20240329	164200	78286285	2950	2950	2950	2950	0
199	20240329	164100	78286285	2950	2950	2950	2950	0
200	20240329	164000	78286285	2950	2950	2950	2950	0
201	20240329	163900	78286285	2950	2950	2950	2950	0
202	20240329	163800	78286285	2950	2950	2950	2950	0
203	20240329	163700	78286285	2950	2950	2950	2950	0
204	20240329	163600	78286285	2950	2950	2950	2950	0
205	20240329	163500	78286285	2950	2950	2950	2950	0
206	20240329	163400	78286285	2950	2950	2950	2950	0
207	20240329	163300	78286285	2950	2950	2950	2950	0
208	20240329	163200	78286285	2950	2950	2950	2950	0
209	20240329	163100	78286285	2950	2950	2950	2950	0
210	20240329	163000	78286285	2950	2950	2950	2950	0
211	20240329	162900	78286285	2950	2950	2950	2950	0
212	20240329	162800	78286285	2950	2950	2950	2950	35
213	20240329	162700	78286285	2950	2950	2950	2950	0
214	20240329	162600	78286285	2950	2950	2950	2950	0
215	20240329	162500	78286285	2950	2950	2950	2950	0
216	20240329	162400	78286285	2950	2950	2950	2950	0
217	20240329	162300	78286285	2950	2950	2950	2950	0
218	20240329	162200	78286285	2950	2950	2950	2950	0
219	20240329	162100	78286285	2950	2950	2950	2950	0
220	20240329	162000	78286285	2950	2950	2950	2950	0
221	20240329	161900	78286285	2950	2950	2950	2950	0
222	20240329	161800	78286285	2950	2950	2950	2950	0
223	20240329	161700	78286285	2950	2950	2950	2950	0
224	20240329	161600	78286285	2950	2950	2950	2950	0
225	20240329	161500	78286285	2950	2950	2950	2950	0
226	20240329	161400	78286285	2950	2950	2950	2950	0
227	20240329	161300	78286285	2950	2950	2950	2950	0
228	20240329	161200	78286285	2950	2950	2950	2950	0
229	20240329	161100	78286285	2950	2950	2950	2950	0
230	20240329	161000	78286285	2950	2950	2950	2950	0
231	20240329	160900	78286285	2950	2950	2950	2950	0
232	20240329	160800	78286285	2950	2950	2950	2950	0
233	20240329	160700	78286285	2950	2950	2950	2950	0
234	20240329	160600	78286285	2950	2950	2950	2950	0
235	20240329	160500	78286285	2950	2950	2950	2950	0
236	20240329	160400	78286285	2950	2950	2950	2950	0
237	20240329	160300	78286285	2950	2950	2950	2950	0
238	20240329	160200	78286285	2950	2950	2950	2950	0
239	20240329	160100	78286285	2950	2950	2950	2950	0
240	20240329	160000	78286285	2950	2950	2950	2950	0
241	20240329	155900	78286285	2950	2950	2950	2950	0
242	20240329	155800	78286285	2950	2950	2950	2950	35
243	20240329	155700	78286285	2950	2950	2950	2950	0
244	20240329	155600	78286285	2950	2950	2950	2950	0
245	20240329	155500	78286285	2950	2950	2950	2950	0
246	20240329	155400	78286285	2950	2950	2950	2950	0
247	20240329	155300	78286285	2950	2950	2950	2950	0
248	20240329	155200	78286285	2950	2950	2950	2950	0
249	20240329	155100	78286285	2950	2950	2950	2950	0
250	20240329	155000	78286285	2950	2950	2950	2950	0
251	20240329	154900	78286285	2950	2950	2950	2950	0
252	20240329	154800	78286285	2950	2950	2950	2950	0
253	20240329	154700	78286285	2950	2950	2950	2950	0
254	20240329	154600	78286285	2950	2950	2950	2950	0
255	20240329	154500	78286285	2950	2950	2950	2950	0
256	20240329	154400	78286285	2950	2950	2950	2950	0
257	20240329	154300	78286285	2950	2950	2950	2950	0
258	20240329	154200	78286285	2950	2950	2950	2950	0
259	20240329	154100	78286285	2950	2950	2950	2950	0
260	20240329	154000	78286285	2950	2950	2950	2950	0
261	20240329	153900	78286285	2950	2950	2950	2950	0
262	20240329	153800	78286285	2950	2950	2950	2950	0
263	20240329	153700	78286285	2950	2950	2950	2950	0
264	20240329	153600	78286285	2950	2950	2950	2950	0
265	20240329	153500	78286285	2950	2950	2950	2950	0
266	20240329	153400	78286285	2950	2950	2950	2950	0
267	20240329	153300	78286285	2950	2950	2950	2950	0
268	20240329	153200	78286285	2950	2950	2950	2950	0
269	20240329	153100	78286285	2950	2950	2950	2950	0
270	20240329	153000	78286285	2950	2950	2950	2950	35
271	20240329	152900	78183035	2950	2950	2950	2950	0
272	20240329	152800	78183035	2950	2950	2950	2950	0
273	20240329	152700	78183035	2950	2950	2950	2950	0
274	20240329	152600	78183035	2950	2950	2950	2950	0
275	20240329	152500	78183035	2950	2950	2950	2950	0
276	20240329	152400	78183035	2950	2950	2950	2950	0
277	20240329	152300	78183035	2950	2950	2950	2950	0
278	20240329	152200	78183035	2950	2950	2950	2950	0
279	20240329	152100	78183035	2950	2950	2950	2950	0
280	20240329	152000	78183035	2950	2950	2950	2950	0
281	20240329	151900	78183035	2950	2950	2950	2950	2
282	20240329	151800	78177135	2955	2955	2955	2955	0
283	20240329	151700	78177135	2955	2950	2955	2950	70
284	20240329	151600	77970625	2925	2925	2925	2925	26
285	20240329	151500	77894575	2960	2960	2960	2960	0
286	20240329	151400	77894575	2960	2960	2960	2960	0
287	20240329	151300	77894575	2960	2960	2960	2960	0
288	20240329	151200	77894575	2960	2960	2960	2960	0
289	20240329	151100	77894575	2960	2960	2960	2960	0
290	20240329	151000	77894575	2960	2960	2960	2960	0
291	20240329	150900	77894575	2960	2960	2960	2960	0
292	20240329	150800	77894575	2960	2960	2960	2960	0
293	20240329	150700	77894575	2960	2960	2960	2960	0
294	20240329	150600	77894575	2960	2960	2960	2960	0
295	20240329	150500	77894575	2960	2955	2960	2940	48
296	20240329	150400	77753360	2960	2960	2960	2960	0
297	20240329	150300	77753360	2960	2960	2960	2960	0
298	20240329	150200	77753360	2960	2960	2960	2960	0
299	20240329	150100	77753360	2960	2960	2960	2960	0
300	20240329	150000	77753360	2960	2950	2960	2950	2997
301	20240329	145900	68900295	2950	2950	2950	2950	0
302	20240329	145800	68900295	2950	2950	2950	2950	0
303	20240329	145700	68900295	2950	2950	2950	2950	0
304	20240329	145600	68900295	2950	2950	2950	2950	0
305	20240329	145500	68900295	2950	2950	2950	2950	1
306	20240329	145400	68897345	2920	2920	2920	2920	1
307	20240329	145300	68894425	2955	2955	2955	2955	0
308	20240329	145200	68894425	2955	2955	2955	2955	0
309	20240329	145100	68894425	2955	2955	2955	2955	0
310	20240329	145000	68894425	2955	2955	2955	2955	0
311	20240329	144900	68894425	2955	2955	2955	2955	0
312	20240329	144800	68894425	2955	2955	2955	2955	0
313	20240329	144700	68894425	2955	2950	2955	2950	82
314	20240329	144600	68652515	2925	2925	2925	2925	0
315	20240329	144500	68652515	2925	2925	2925	2925	1
316	20240329	144400	68649590	2930	2930	2930	2930	1
317	20240329	144300	68646660	2955	2955	2955	2955	0
318	20240329	144200	68646660	2955	2955	2955	2955	0
319	20240329	144100	68646660	2955	2955	2955	2955	0
320	20240329	144000	68646660	2955	2955	2955	2955	276
321	20240329	143900	67831080	2955	2935	2955	2935	881
322	20240329	143800	65238315	2935	2935	2935	2935	0
323	20240329	143700	65238315	2935	2935	2935	2935	0
324	20240329	143600	65238315	2935	2935	2935	2935	0
325	20240329	143500	65238315	2935	2935	2935	2935	0
326	20240329	143400	65238315	2935	2935	2935	2935	0
327	20240329	143300	65238315	2935	2935	2935	2935	0
328	20240329	143200	65238315	2935	2935	2935	2935	0
329	20240329	143100	65238315	2935	2935	2935	2935	0
330	20240329	143000	65238315	2935	2935	2935	2935	0
331	20240329	142900	65238315	2935	2935	2935	2935	0
332	20240329	142800	65238315	2935	2935	2935	2935	0
333	20240329	142700	65238315	2935	2935	2935	2935	0
334	20240329	142600	65238315	2935	2935	2935	2935	0
335	20240329	142500	65238315	2935	2935	2935	2935	0
336	20240329	142400	65238315	2935	2935	2935	2935	0
337	20240329	142300	65238315	2935	2935	2935	2935	0
338	20240329	142200	65238315	2935	2935	2935	2935	0
339	20240329	142100	65238315	2935	2935	2935	2935	0
340	20240329	142000	65238315	2935	2935	2935	2935	0
341	20240329	141900	65238315	2935	2935	2935	2935	0
342	20240329	141800	65238315	2935	2935	2935	2935	0
343	20240329	141700	65238315	2935	2935	2935	2935	0
344	20240329	141600	65238315	2935	2935	2935	2935	0
345	20240329	141500	65238315	2935	2935	2935	2935	4
346	20240329	141400	65226575	2935	2935	2935	2935	0
347	20240329	141300	65226575	2935	2935	2935	2935	0
348	20240329	141200	65226575	2935	2935	2935	2935	0
349	20240329	141100	65226575	2935	2935	2935	2935	0
350	20240329	141000	65226575	2935	2935	2935	2935	0
351	20240329	140900	65226575	2935	2935	2935	2935	0
352	20240329	140800	65226575	2935	2935	2935	2935	0
353	20240329	140700	65226575	2935	2935	2935	2935	0
354	20240329	140600	65226575	2935	2935	2935	2935	0
355	20240329	140500	65226575	2935	2935	2935	2935	0
356	20240329	140400	65226575	2935	2935	2935	2935	0
357	20240329	140300	65226575	2935	2935	2935	2935	0
358	20240329	140200	65226575	2935	2935	2935	2935	0
359	20240329	140100	65226575	2935	2930	2935	2930	30
360	20240329	140000	65138670	2915	2915	2915	2915	260
361	20240329	135900	64380770	2935	2935	2935	2935	1
362	20240329	135800	64377835	2915	2920	2920	2915	3
363	20240329	135700	64369080	2935	2935	2935	2935	0
364	20240329	135600	64369080	2935	2935	2935	2935	0
365	20240329	135500	64369080	2935	2935	2935	2935	1
366	20240329	135400	64366145	2935	2935	2935	2935	0
367	20240329	135300	64366145	2935	2935	2935	2935	1
368	20240329	135200	64363210	2925	2935	2935	2925	7
369	20240329	135100	64342695	2940	2940	2940	2940	0
370	20240329	135000	64342695	2940	2940	2940	2940	0
371	20240329	134900	64342695	2940	2940	2940	2940	0
372	20240329	134800	64342695	2940	2940	2940	2940	0
373	20240329	134700	64342695	2940	2940	2940	2940	1
374	20240329	134600	64339755	2940	2940	2940	2940	0
375	20240329	134500	64339755	2940	2940	2940	2940	0
376	20240329	134400	64339755	2940	2940	2940	2940	0
377	20240329	134300	64339755	2940	2940	2940	2940	0
378	20240329	134200	64339755	2940	2940	2940	2940	0
379	20240329	134100	64339755	2940	2940	2940	2940	0
380	20240329	134000	64339755	2940	2940	2940	2940	0
381	20240329	133900	64339755	2940	2940	2940	2940	0
382	20240329	133800	64339755	2940	2940	2940	2940	0
383	20240329	133700	64339755	2940	2940	2940	2940	0
384	20240329	133600	64339755	2940	2940	2940	2940	0
385	20240329	133500	64339755	2940	2940	2940	2940	0
386	20240329	133400	64339755	2940	2940	2940	2940	0
387	20240329	133300	64339755	2940	2940	2940	2940	0
388	20240329	133200	64339755	2940	2940	2940	2940	0
389	20240329	133100	64339755	2940	2940	2940	2940	0
390	20240329	133000	64339755	2940	2940	2940	2940	0
391	20240329	132900	64339755	2940	2940	2940	2940	342
392	20240329	132800	63334275	2950	2950	2950	2950	0
393	20240329	132700	63334275	2950	2950	2950	2950	0
394	20240329	132600	63334275	2950	2950	2950	2950	0
395	20240329	132500	63334275	2950	2950	2950	2950	0
396	20240329	132400	63334275	2950	2950	2950	2950	0
397	20240329	132300	63334275	2950	2950	2950	2950	0
398	20240329	132200	63334275	2950	2950	2950	2950	0
399	20240329	132100	63334275	2950	2950	2950	2950	0
400	20240329	132000	63334275	2950	2950	2950	2950	1
401	20240329	131900	63331325	2955	2955	2955	2955	0
402	20240329	131800	63331325	2955	2955	2955	2955	0
403	20240329	131700	63331325	2955	2955	2955	2955	0
404	20240329	131600	63331325	2955	2955	2955	2955	0
405	20240329	131500	63331325	2955	2955	2955	2955	0
406	20240329	131400	63331325	2955	2955	2955	2955	0
407	20240329	131300	63331325	2955	2955	2955	2955	0
408	20240329	131200	63331325	2955	2955	2955	2955	0
409	20240329	131100	63331325	2955	2940	2955	2940	101
410	20240329	131000	63034355	2950	2950	2950	2950	0
411	20240329	130900	63034355	2950	2950	2950	2950	0
412	20240329	130800	63034355	2950	2950	2950	2950	0
413	20240329	130700	63034355	2950	2950	2950	2950	0
414	20240329	130600	63034355	2950	2950	2950	2950	0
415	20240329	130500	63034355	2950	2950	2950	2950	0
416	20240329	130400	63034355	2950	2935	2950	2935	2
417	20240329	130300	63028470	2955	2955	2955	2955	0
418	20240329	130200	63028470	2955	2955	2955	2955	0
419	20240329	130100	63028470	2955	2955	2955	2955	0
420	20240329	130000	63028470	2955	2955	2955	2955	0
421	20240329	125900	63028470	2955	2935	2955	2935	271
422	20240329	125800	62231725	2915	2915	2915	2915	0
423	20240329	125700	62231725	2915	2915	2915	2915	0
424	20240329	125600	62231725	2915	2915	2915	2915	0
425	20240329	125500	62231725	2915	2920	2920	2915	300
426	20240329	125400	61356990	2950	2950	2950	2950	0
427	20240329	125300	61356990	2950	2950	2950	2950	0
428	20240329	125200	61356990	2950	2950	2950	2950	0
429	20240329	125100	61356990	2950	2950	2950	2950	0
430	20240329	125000	61356990	2950	2950	2950	2950	0
431	20240329	124900	61356990	2950	2950	2950	2950	0
432	20240329	124800	61356990	2950	2950	2950	2950	0
433	20240329	124700	61356990	2950	2950	2950	2950	0
434	20240329	124600	61356990	2950	2925	2950	2920	1053
435	20240329	124500	58281880	2955	2955	2955	2955	0
436	20240329	124400	58281880	2955	2955	2955	2955	0
437	20240329	124300	58281880	2955	2955	2955	2955	0
438	20240329	124200	58281880	2955	2955	2955	2955	0
439	20240329	124100	58281880	2955	2955	2955	2955	0
440	20240329	124000	58281880	2955	2955	2955	2955	1
441	20240329	123900	58278925	2960	2960	2960	2960	0
442	20240329	123800	58278925	2960	2960	2960	2960	0
443	20240329	123700	58278925	2960	2920	2960	2920	529
444	20240329	123600	56733530	2925	2955	2955	2925	91
445	20240329	123500	56467325	2930	2930	2930	2930	1
446	20240329	123400	56464395	2955	2955	2955	2955	0
447	20240329	123300	56464395	2955	2955	2955	2955	0
448	20240329	123200	56464395	2955	2950	2955	2950	2
449	20240329	123100	56458490	2925	2925	2925	2925	1
450	20240329	123000	56455565	2955	2955	2955	2955	0
451	20240329	122900	56455565	2955	2955	2955	2955	0
452	20240329	122800	56455565	2955	2955	2955	2955	0
453	20240329	122700	56455565	2955	2955	2955	2955	0
454	20240329	122600	56455565	2955	2955	2955	2955	1
455	20240329	122500	56452610	2930	2930	2930	2930	0
456	20240329	122400	56452610	2930	2930	2930	2930	0
457	20240329	122300	56452610	2930	2930	2930	2930	0
458	20240329	122200	56452610	2930	2930	2930	2930	1
459	20240329	122100	56449680	2955	2955	2955	2955	0
460	20240329	122000	56449680	2955	2955	2955	2955	0
461	20240329	121900	56449680	2955	2955	2955	2955	0
462	20240329	121800	56449680	2955	2955	2955	2955	0
463	20240329	121700	56449680	2955	2955	2955	2955	0
464	20240329	121600	56449680	2955	2955	2955	2955	0
465	20240329	121500	56449680	2955	2955	2955	2955	0
466	20240329	121400	56449680	2955	2955	2955	2955	0
467	20240329	121300	56449680	2955	2955	2955	2955	0
468	20240329	121200	56449680	2955	2955	2955	2955	0
469	20240329	121100	56449680	2955	2955	2955	2955	0
470	20240329	121000	56449680	2955	2955	2955	2955	0
471	20240329	120900	56449680	2955	2955	2955	2955	0
472	20240329	120800	56449680	2955	2955	2955	2955	16
473	20240329	120700	56402400	2955	2955	2955	2955	0
474	20240329	120600	56402400	2955	2955	2955	2955	0
475	20240329	120500	56402400	2955	2955	2955	2955	0
476	20240329	120400	56402400	2955	2955	2955	2955	0
477	20240329	120300	56402400	2955	2955	2955	2955	0
478	20240329	120200	56402400	2955	2955	2955	2955	0
479	20240329	120100	56402400	2955	2955	2955	2955	0
480	20240329	120000	56402400	2955	2955	2955	2955	0
481	20240329	115900	56402400	2955	2955	2955	2955	0
482	20240329	115800	56402400	2955	2955	2955	2955	0
483	20240329	115700	56402400	2955	2955	2955	2955	0
484	20240329	115600	56402400	2955	2955	2955	2955	0
485	20240329	115500	56402400	2955	2955	2955	2955	0
486	20240329	115400	56402400	2955	2955	2955	2955	1
487	20240329	115300	56399445	2950	2950	2950	2950	0
488	20240329	115200	56399445	2950	2950	2950	2950	0
489	20240329	115100	56399445	2950	2945	2950	2945	22
490	20240329	115000	56334565	2950	2950	2950	2950	0
491	20240329	114900	56334565	2950	2950	2950	2950	0
492	20240329	114800	56334565	2950	2950	2950	2950	0
493	20240329	114700	56334565	2950	2950	2950	2950	0
494	20240329	114600	56334565	2950	2950	2950	2950	0
495	20240329	114500	56334565	2950	2950	2950	2950	0
496	20240329	114400	56334565	2950	2950	2950	2950	0
497	20240329	114300	56334565	2950	2950	2950	2950	0
498	20240329	114200	56334565	2950	2950	2950	2950	0
499	20240329	114100	56334565	2950	2950	2950	2950	0
500	20240329	114000	56334565	2950	2950	2950	2950	50
501	20240329	113900	56187065	2950	2950	2950	2950	0
502	20240329	113800	56187065	2950	2950	2950	2950	0
503	20240329	113700	56187065	2950	2950	2950	2950	1
504	20240329	113600	56184115	2925	2925	2925	2925	22
505	20240329	113500	56119765	2925	2925	2925	2925	68
506	20240329	113400	55920865	2950	2950	2950	2950	0
507	20240329	113300	55920865	2950	2950	2950	2950	0
508	20240329	113200	55920865	2950	2950	2950	2950	3
509	20240329	113100	55912015	2955	2955	2955	2955	0
510	20240329	113000	55912015	2955	2955	2955	2955	0
511	20240329	112900	55912015	2955	2955	2955	2955	0
512	20240329	112800	55912015	2955	2955	2955	2955	0
513	20240329	112700	55912015	2955	2955	2955	2955	0
514	20240329	112600	55912015	2955	2955	2955	2955	0
515	20240329	112500	55912015	2955	2955	2955	2955	0
516	20240329	112400	55912015	2955	2955	2955	2955	0
517	20240329	112300	55912015	2955	2955	2955	2955	0
518	20240329	112200	55912015	2955	2955	2955	2955	0
519	20240329	112100	55912015	2955	2955	2955	2955	0
520	20240329	112000	55912015	2955	2955	2955	2955	0
521	20240329	111900	55912015	2955	2955	2955	2955	0
522	20240329	111800	55912015	2955	2955	2955	2955	0
523	20240329	111700	55912015	2955	2955	2955	2955	0
524	20240329	111600	55912015	2955	2955	2955	2955	0
525	20240329	111500	55912015	2955	2955	2955	2955	0
526	20240329	111400	55912015	2955	2955	2955	2955	0
527	20240329	111300	55912015	2955	2955	2955	2955	0
528	20240329	111200	55912015	2955	2955	2955	2955	0
529	20240329	111100	55912015	2955	2955	2955	2955	0
530	20240329	111000	55912015	2955	2955	2955	2955	0
531	20240329	110900	55912015	2955	2955	2955	2955	0
532	20240329	110800	55912015	2955	2955	2955	2955	0
533	20240329	110700	55912015	2955	2955	2955	2955	0
534	20240329	110600	55912015	2955	2955	2955	2955	0
535	20240329	110500	55912015	2955	2955	2955	2955	0
536	20240329	110400	55912015	2955	2955	2955	2955	1
537	20240329	110300	55909060	2960	2960	2960	2960	0
538	20240329	110200	55909060	2960	2960	2960	2960	0
539	20240329	110100	55909060	2960	2960	2960	2960	0
540	20240329	110000	55909060	2960	2960	2960	2960	0
541	20240329	105900	55909060	2960	2960	2960	2960	0
542	20240329	105800	55909060	2960	2960	2960	2960	0
543	20240329	105700	55909060	2960	2960	2960	2960	1
544	20240329	105600	55906100	2950	2950	2950	2950	3049
545	20240329	105500	46911550	2950	2950	2950	2950	6951
546	20240329	105400	26406100	2950	2950	2950	2950	0
547	20240329	105300	26406100	2950	2950	2950	2950	0
548	20240329	105200	26406100	2950	2950	2950	2950	1
549	20240329	105100	26403150	2920	2920	2920	2920	38
550	20240329	105000	26292190	2940	2920	2940	2920	17
551	20240329	104900	26242435	2935	2935	2935	2935	0
552	20240329	104800	26242435	2935	2935	2935	2935	0
553	20240329	104700	26242435	2935	2935	2935	2935	0
554	20240329	104600	26242435	2935	2935	2935	2935	50
555	20240329	104500	26095685	2945	2945	2945	2945	0
556	20240329	104400	26095685	2945	2945	2945	2945	0
557	20240329	104300	26095685	2945	2945	2945	2945	0
558	20240329	104200	26095685	2945	2945	2945	2945	0
559	20240329	104100	26095685	2945	2945	2945	2945	0
560	20240329	104000	26095685	2945	2945	2945	2945	0
561	20240329	103900	26095685	2945	2945	2945	2945	0
562	20240329	103800	26095685	2945	2945	2945	2945	1
563	20240329	103700	26092740	2915	2930	2945	2915	489
564	20240329	103600	24665715	2950	2950	2950	2950	0
565	20240329	103500	24665715	2950	2950	2950	2950	0
566	20240329	103400	24665715	2950	2950	2950	2930	828
567	20240329	103300	22235445	2960	2960	2960	2960	0
568	20240329	103200	22235445	2960	2960	2960	2960	0
569	20240329	103100	22235445	2960	2960	2960	2960	0
570	20240329	103000	22235445	2960	2960	2960	2960	0
571	20240329	102900	22235445	2960	2960	2960	2960	0
572	20240329	102800	22235445	2960	2960	2960	2960	0
573	20240329	102700	22235445	2960	2960	2960	2960	0
574	20240329	102600	22235445	2960	2960	2960	2960	0
575	20240329	102500	22235445	2960	2960	2960	2960	0
576	20240329	102400	22235445	2960	2960	2960	2960	0
577	20240329	102300	22235445	2960	2960	2960	2960	0
578	20240329	102200	22235445	2960	2960	2960	2960	0
579	20240329	102100	22235445	2960	2960	2960	2960	0
580	20240329	102000	22235445	2960	2960	2960	2960	0
581	20240329	101900	22235445	2960	2960	2960	2960	0
582	20240329	101800	22235445	2960	2960	2960	2960	0
583	20240329	101700	22235445	2960	2960	2960	2960	0
584	20240329	101600	22235445	2960	2960	2960	2960	50
585	20240329	101500	22087445	2960	2960	2960	2960	0
586	20240329	101400	22087445	2960	2940	2960	2940	457
587	20240329	101300	20742845	2940	2940	2940	2940	0
588	20240329	101200	20742845	2940	2940	2940	2940	0
589	20240329	101100	20742845	2940	2940	2940	2940	0
590	20240329	101000	20742845	2940	2940	2940	2940	0
591	20240329	100900	20742845	2940	2940	2940	2940	0
592	20240329	100800	20742845	2940	2940	2940	2940	0
593	20240329	100700	20742845	2940	2940	2940	2940	0
594	20240329	100600	20742845	2940	2940	2940	2940	0
595	20240329	100500	20742845	2940	2940	2940	2940	0
596	20240329	100400	20742845	2940	2940	2940	2940	0
597	20240329	100300	20742845	2940	2940	2940	2940	1
598	20240329	100200	20739905	2940	2940	2940	2940	0
599	20240329	100100	20739905	2940	2940	2940	2940	2
600	20240329	100000	20734025	2940	2940	2940	2940	5
601	20240329	095900	20719325	2940	2940	2940	2940	11
602	20240329	095800	20686985	2965	2965	2965	2965	0
603	20240329	095700	20686985	2965	2960	2965	2960	1100
604	20240329	095600	17426350	2960	2960	2960	2960	1
605	20240329	095500	17423390	2960	2960	2960	2960	0
606	20240329	095400	17423390	2960	2960	2960	2960	0
607	20240329	095300	17423390	2960	2960	2960	2960	0
608	20240329	095200	17423390	2960	2960	2960	2960	0
609	20240329	095100	17423390	2960	2960	2960	2960	0
610	20240329	095000	17423390	2960	2960	2960	2960	1
611	20240329	094900	17420430	2960	2960	2960	2960	0
612	20240329	094800	17420430	2960	2960	2960	2960	0
613	20240329	094700	17420430	2960	2960	2960	2960	0
614	20240329	094600	17420430	2960	2960	2960	2960	0
615	20240329	094500	17420430	2960	2960	2960	2960	0
616	20240329	094400	17420430	2960	2960	2960	2960	0
617	20240329	094300	17420430	2960	2960	2960	2960	0
618	20240329	094200	17420430	2960	2960	2960	2960	0
619	20240329	094100	17420430	2960	2965	2965	2960	2
620	20240329	094000	17414505	2970	2970	2970	2970	0
621	20240329	093900	17414505	2970	2970	2970	2970	0
622	20240329	093800	17414505	2970	2930	2970	2930	3001
623	20240329	093700	8621535	2970	2970	2970	2970	0
624	20240329	093600	8621535	2970	2970	2970	2970	0
625	20240329	093500	8621535	2970	2970	2970	2970	0
626	20240329	093400	8621535	2970	2970	2970	2970	0
627	20240329	093300	8621535	2970	2970	2970	2970	1
628	20240329	093200	8618565	2960	2960	2960	2960	189
629	20240329	093100	8059125	2970	2970	2970	2970	0
630	20240329	093000	8059125	2970	2970	2970	2970	0
631	20240329	092900	8059125	2970	2970	2970	2970	0
632	20240329	092800	8059125	2970	2970	2970	2970	1
633	20240329	092700	8056155	2935	2935	2935	2935	0
634	20240329	092600	8056155	2935	2935	2935	2920	703
635	20240329	092500	5998855	2915	2915	2915	2915	0
636	20240329	092400	5998855	2915	2970	2970	2915	331
637	20240329	092300	5027260	2980	2980	2980	2980	0
638	20240329	092200	5027260	2980	2980	2980	2980	0
639	20240329	092100	5027260	2980	2980	2980	2980	0
640	20240329	092000	5027260	2980	2980	2980	2980	0
641	20240329	091900	5027260	2980	2980	2980	2980	0
642	20240329	091800	5027260	2980	2980	2980	2980	0
643	20240329	091700	5027260	2980	2980	2980	2980	0
644	20240329	091600	5027260	2980	2980	2980	2980	0
645	20240329	091500	5027260	2980	2980	2980	2980	0
646	20240329	091400	5027260	2980	2980	2980	2980	0
647	20240329	091300	5027260	2980	2980	2980	2980	0
648	20240329	091200	5027260	2980	2980	2980	2980	5
649	20240329	091100	5012360	2980	2980	2980	2980	0
650	20240329	091000	5012360	2980	2980	2980	2980	0
651	20240329	090900	5012360	2980	2980	2980	2980	0
652	20240329	090800	5012360	2980	2980	2980	2980	0
653	20240329	090700	5012360	2980	2980	2980	2980	0
654	20240329	090600	5012360	2980	2980	2980	2980	0
655	20240329	090500	5012360	2980	2980	2980	2980	0
656	20240329	090400	5012360	2980	2980	2980	2980	0
657	20240329	090300	5012360	2980	2980	2980	2980	0
658	20240329	090200	5012360	2980	2980	2980	2980	0
659	20240329	090100	5012360	2980	2980	2980	2980	434
660	20240329	090000	3719040	2980	2980	2980	2980	1248