KissMeData/148250/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	195700	149569340	4990	4990	4990	4990	9093
3	20240327	195600	149569340	4990	4990	4990	4990	0
4	20240327	195500	149569340	4990	4990	4990	4990	0
5	20240327	195400	149569340	4990	4990	4990	4990	0
6	20240327	195300	149569340	4990	4990	4990	4990	0
7	20240327	195200	149569340	4990	4990	4990	4990	0
8	20240327	195100	149569340	4990	4990	4990	4990	0
9	20240327	195000	149569340	4990	4990	4990	4990	0
10	20240327	194900	149569340	4990	4990	4990	4990	0
11	20240327	194800	149569340	4990	4990	4990	4990	0
12	20240327	194700	149569340	4990	4990	4990	4990	0
13	20240327	194600	149569340	4990	4990	4990	4990	0
14	20240327	194500	149569340	4990	4990	4990	4990	0
15	20240327	194400	149569340	4990	4990	4990	4990	0
16	20240327	194300	149569340	4990	4990	4990	4990	0
17	20240327	194200	149569340	4990	4990	4990	4990	0
18	20240327	194100	149569340	4990	4990	4990	4990	0
19	20240327	194000	149569340	4990	4990	4990	4990	0
20	20240327	193900	149569340	4990	4990	4990	4990	0
21	20240327	193800	149569340	4990	4990	4990	4990	0
22	20240327	193700	149569340	4990	4990	4990	4990	0
23	20240327	193600	149569340	4990	4990	4990	4990	0
24	20240327	193500	149569340	4990	4990	4990	4990	0
25	20240327	193400	149569340	4990	4990	4990	4990	0
26	20240327	193300	149569340	4990	4990	4990	4990	0
27	20240327	193200	149569340	4990	4990	4990	4990	0
28	20240327	193100	149569340	4990	4990	4990	4990	0
29	20240327	193000	149569340	4990	4990	4990	4990	0
30	20240327	192900	149569340	4990	4990	4990	4990	0
31	20240327	192800	149569340	4990	4990	4990	4990	0
32	20240327	192700	149569340	4990	4990	4990	4990	9093
33	20240327	192600	149569340	4990	4990	4990	4990	0
34	20240327	192500	149569340	4990	4990	4990	4990	0
35	20240327	192400	149569340	4990	4990	4990	4990	0
36	20240327	192300	149569340	4990	4990	4990	4990	0
37	20240327	192200	149569340	4990	4990	4990	4990	0
38	20240327	192100	149569340	4990	4990	4990	4990	0
39	20240327	192000	149569340	4990	4990	4990	4990	0
40	20240327	191900	149569340	4990	4990	4990	4990	0
41	20240327	191800	149569340	4990	4990	4990	4990	0
42	20240327	191700	149569340	4990	4990	4990	4990	0
43	20240327	191600	149569340	4990	4990	4990	4990	0
44	20240327	191500	149569340	4990	4990	4990	4990	0
45	20240327	191400	149569340	4990	4990	4990	4990	0
46	20240327	191300	149569340	4990	4990	4990	4990	0
47	20240327	191200	149569340	4990	4990	4990	4990	0
48	20240327	191100	149569340	4990	4990	4990	4990	0
49	20240327	191000	149569340	4990	4990	4990	4990	0
50	20240327	190900	149569340	4990	4990	4990	4990	0
51	20240327	190800	149569340	4990	4990	4990	4990	0
52	20240327	190700	149569340	4990	4990	4990	4990	0
53	20240327	190600	149569340	4990	4990	4990	4990	0
54	20240327	190500	149569340	4990	4990	4990	4990	0
55	20240327	190400	149569340	4990	4990	4990	4990	0
56	20240327	190300	149569340	4990	4990	4990	4990	0
57	20240327	190200	149569340	4990	4990	4990	4990	0
58	20240327	190100	149569340	4990	4990	4990	4990	0
59	20240327	190000	149569340	4990	4990	4990	4990	0
60	20240327	185900	149569340	4990	4990	4990	4990	0
61	20240327	185800	149569340	4990	4990	4990	4990	0
62	20240327	185700	149569340	4990	4990	4990	4990	9093
63	20240327	185600	149569340	4990	4990	4990	4990	0
64	20240327	185500	149569340	4990	4990	4990	4990	0
65	20240327	185400	149569340	4990	4990	4990	4990	0
66	20240327	185300	149569340	4990	4990	4990	4990	0
67	20240327	185200	149569340	4990	4990	4990	4990	0
68	20240327	185100	149569340	4990	4990	4990	4990	0
69	20240327	185000	149569340	4990	4990	4990	4990	0
70	20240327	184900	149569340	4990	4990	4990	4990	0
71	20240327	184800	149569340	4990	4990	4990	4990	0
72	20240327	184700	149569340	4990	4990	4990	4990	0
73	20240327	184600	149569340	4990	4990	4990	4990	0
74	20240327	184500	149569340	4990	4990	4990	4990	0
75	20240327	184400	149569340	4990	4990	4990	4990	0
76	20240327	184300	149569340	4990	4990	4990	4990	0
77	20240327	184200	149569340	4990	4990	4990	4990	0
78	20240327	184100	149569340	4990	4990	4990	4990	0
79	20240327	184000	149569340	4990	4990	4990	4990	0
80	20240327	183900	149569340	4990	4990	4990	4990	0
81	20240327	183800	149569340	4990	4990	4990	4990	0
82	20240327	183700	149569340	4990	4990	4990	4990	0
83	20240327	183600	149569340	4990	4990	4990	4990	0
84	20240327	183500	149569340	4990	4990	4990	4990	0
85	20240327	183400	149569340	4990	4990	4990	4990	0
86	20240327	183300	149569340	4990	4990	4990	4990	0
87	20240327	183200	149569340	4990	4990	4990	4990	0
88	20240327	183100	149569340	4990	4990	4990	4990	0
89	20240327	183000	149569340	4990	4990	4990	4990	0
90	20240327	182900	149569340	4990	4990	4990	4990	0
91	20240327	182800	149569340	4990	4990	4990	4990	0
92	20240327	182700	149569340	4990	4990	4990	4990	9093
93	20240327	182600	149569340	4990	4990	4990	4990	0
94	20240327	182500	149569340	4990	4990	4990	4990	0
95	20240327	182400	149569340	4990	4990	4990	4990	0
96	20240327	182300	149569340	4990	4990	4990	4990	0
97	20240327	182200	149569340	4990	4990	4990	4990	0
98	20240327	182100	149569340	4990	4990	4990	4990	0
99	20240327	182000	149569340	4990	4990	4990	4990	0
100	20240327	181900	149569340	4990	4990	4990	4990	0
101	20240327	181800	149569340	4990	4990	4990	4990	0
102	20240327	181700	149569340	4990	4990	4990	4990	0
103	20240327	181600	149569340	4990	4990	4990	4990	0
104	20240327	181500	149569340	4990	4990	4990	4990	0
105	20240327	181400	149569340	4990	4990	4990	4990	0
106	20240327	181300	149569340	4990	4990	4990	4990	0
107	20240327	181200	149569340	4990	4990	4990	4990	0
108	20240327	181100	149569340	4990	4990	4990	4990	0
109	20240327	181000	149569340	4990	4990	4990	4990	0
110	20240327	180900	149569340	4990	4990	4990	4990	0
111	20240327	180800	149569340	4990	4990	4990	4990	0
112	20240327	180700	149569340	4990	4990	4990	4990	0
113	20240327	180600	149569340	4990	4990	4990	4990	0
114	20240327	180500	149569340	4990	4990	4990	4990	0
115	20240327	180400	149569340	4990	4990	4990	4990	0
116	20240327	180300	149569340	4990	4990	4990	4990	0
117	20240327	180200	149569340	4990	4990	4990	4990	0
118	20240327	180100	149569340	4990	4990	4990	4990	0
119	20240327	180000	149569340	4990	4990	4990	4990	0
120	20240327	175900	149569340	4990	4990	4990	4990	0
121	20240327	175800	149569340	4990	4990	4990	4990	0
122	20240327	175700	149569340	4990	4990	4990	4990	9093
123	20240327	175600	149569340	4990	4990	4990	4990	0
124	20240327	175500	149569340	4990	4990	4990	4990	0
125	20240327	175400	149569340	4990	4990	4990	4990	0
126	20240327	175300	149569340	4990	4990	4990	4990	0
127	20240327	175200	149569340	4990	4990	4990	4990	0
128	20240327	175100	149569340	4990	4990	4990	4990	0
129	20240327	175000	149569340	4990	4990	4990	4990	0
130	20240327	174900	149569340	4990	4990	4990	4990	0
131	20240327	174800	149569340	4990	4990	4990	4990	0
132	20240327	174700	149569340	4990	4990	4990	4990	0
133	20240327	174600	149569340	4990	4990	4990	4990	0
134	20240327	174500	149569340	4990	4990	4990	4990	0
135	20240327	174400	149569340	4990	4990	4990	4990	0
136	20240327	174300	149569340	4990	4990	4990	4990	0
137	20240327	174200	149569340	4990	4990	4990	4990	0
138	20240327	174100	149569340	4990	4990	4990	4990	0
139	20240327	174000	149569340	4990	4990	4990	4990	0
140	20240327	173900	149569340	4990	4990	4990	4990	0
141	20240327	173800	149569340	4990	4990	4990	4990	0
142	20240327	173700	149569340	4990	4990	4990	4990	0
143	20240327	173600	149569340	4990	4990	4990	4990	0
144	20240327	173500	149569340	4990	4990	4990	4990	0
145	20240327	173400	149569340	4990	4990	4990	4990	0
146	20240327	173300	149569340	4990	4990	4990	4990	0
147	20240327	173200	149569340	4990	4990	4990	4990	0
148	20240327	173100	149569340	4990	4990	4990	4990	0
149	20240327	173000	149569340	4990	4990	4990	4990	0
150	20240327	172900	149569340	4990	4990	4990	4990	0
151	20240327	172800	149569340	4990	4990	4990	4990	0
152	20240327	172700	149569340	4990	4990	4990	4990	9093
153	20240327	172600	149569340	4990	4990	4990	4990	0
154	20240327	172500	149569340	4990	4990	4990	4990	0
155	20240327	172400	149569340	4990	4990	4990	4990	0
156	20240327	172300	149569340	4990	4990	4990	4990	0
157	20240327	172200	149569340	4990	4990	4990	4990	0
158	20240327	172100	149569340	4990	4990	4990	4990	0
159	20240327	172000	149569340	4990	4990	4990	4990	0
160	20240327	171900	149569340	4990	4990	4990	4990	0
161	20240327	171800	149569340	4990	4990	4990	4990	0
162	20240327	171700	149569340	4990	4990	4990	4990	0
163	20240327	171600	149569340	4990	4990	4990	4990	0
164	20240327	171500	149569340	4990	4990	4990	4990	0
165	20240327	171400	149569340	4990	4990	4990	4990	0
166	20240327	171300	149569340	4990	4990	4990	4990	0
167	20240327	171200	149569340	4990	4990	4990	4990	0
168	20240327	171100	149569340	4990	4990	4990	4990	0
169	20240327	171000	149569340	4990	4990	4990	4990	0
170	20240327	170900	149569340	4990	4990	4990	4990	0
171	20240327	170800	149569340	4990	4990	4990	4990	0
172	20240327	170700	149569340	4990	4990	4990	4990	0
173	20240327	170600	149569340	4990	4990	4990	4990	0
174	20240327	170500	149569340	4990	4990	4990	4990	0
175	20240327	170400	149569340	4990	4990	4990	4990	0
176	20240327	170300	149569340	4990	4990	4990	4990	0
177	20240327	170200	149569340	4990	4990	4990	4990	0
178	20240327	170100	149569340	4990	4990	4990	4990	0
179	20240327	170000	149569340	4990	4990	4990	4990	0
180	20240327	165900	149569340	4990	4990	4990	4990	0
181	20240327	165800	149569340	4990	4990	4990	4990	0
182	20240327	165700	149569340	4990	4990	4990	4990	9093
183	20240327	165600	149569340	4990	4990	4990	4990	0
184	20240327	165500	149569340	4990	4990	4990	4990	0
185	20240327	165400	149569340	4990	4990	4990	4990	0
186	20240327	165300	149569340	4990	4990	4990	4990	0
187	20240327	165200	149569340	4990	4990	4990	4990	0
188	20240327	165100	149569340	4990	4990	4990	4990	0
189	20240327	165000	149569340	4990	4990	4990	4990	0
190	20240327	164900	149569340	4990	4990	4990	4990	0
191	20240327	164800	149569340	4990	4990	4990	4990	0
192	20240327	164700	149569340	4990	4990	4990	4990	0
193	20240327	164600	149569340	4990	4990	4990	4990	0
194	20240327	164500	149569340	4990	4990	4990	4990	0
195	20240327	164400	149569340	4990	4990	4990	4990	0
196	20240327	164300	149569340	4990	4990	4990	4990	0
197	20240327	164200	149569340	4990	4990	4990	4990	0
198	20240327	164100	149569340	4990	4990	4990	4990	0
199	20240327	164000	149569340	4990	4990	4990	4990	0
200	20240327	163900	149569340	4990	4990	4990	4990	0
201	20240327	163800	149569340	4990	4990	4990	4990	0
202	20240327	163700	149569340	4990	4990	4990	4990	0
203	20240327	163600	149569340	4990	4990	4990	4990	0
204	20240327	163500	149569340	4990	4990	4990	4990	0
205	20240327	163400	149569340	4990	4990	4990	4990	0
206	20240327	163300	149569340	4990	4990	4990	4990	0
207	20240327	163200	149569340	4990	4990	4990	4990	0
208	20240327	163100	149569340	4990	4990	4990	4990	0
209	20240327	163000	149569340	4990	4990	4990	4990	0
210	20240327	162900	149569340	4990	4990	4990	4990	0
211	20240327	162800	149569340	4990	4990	4990	4990	0
212	20240327	162700	149569340	4990	4990	4990	4990	9093
213	20240327	162600	149569340	4990	4990	4990	4990	0
214	20240327	162500	149569340	4990	4990	4990	4990	0
215	20240327	162400	149569340	4990	4990	4990	4990	0
216	20240327	162300	149569340	4990	4990	4990	4990	0
217	20240327	162200	149569340	4990	4990	4990	4990	0
218	20240327	162100	149569340	4990	4990	4990	4990	0
219	20240327	162000	149569340	4990	4990	4990	4990	0
220	20240327	161900	149569340	4990	4990	4990	4990	0
221	20240327	161800	149569340	4990	4990	4990	4990	0
222	20240327	161700	149569340	4990	4990	4990	4990	0
223	20240327	161600	149569340	4990	4990	4990	4990	0
224	20240327	161500	149569340	4990	4990	4990	4990	0
225	20240327	161400	149569340	4990	4990	4990	4990	0
226	20240327	161300	149569340	4990	4990	4990	4990	0
227	20240327	161200	149569340	4990	4990	4990	4990	0
228	20240327	161100	149569340	4990	4990	4990	4990	0
229	20240327	161000	149569340	4990	4990	4990	4990	0
230	20240327	160900	149569340	4990	4990	4990	4990	0
231	20240327	160800	149569340	4990	4990	4990	4990	0
232	20240327	160700	149569340	4990	4990	4990	4990	0
233	20240327	160600	149569340	4990	4990	4990	4990	0
234	20240327	160500	149569340	4990	4990	4990	4990	0
235	20240327	160400	149569340	4990	4990	4990	4990	0
236	20240327	160300	149569340	4990	4990	4990	4990	0
237	20240327	160200	149569340	4990	4990	4990	4990	0
238	20240327	160100	149569340	4990	4990	4990	4990	0
239	20240327	160000	149569340	4990	4990	4990	4990	0
240	20240327	155900	149569340	4990	4990	4990	4990	0
241	20240327	155800	149569340	4990	4990	4990	4990	0
242	20240327	155700	149569340	4990	4990	4990	4990	9093
243	20240327	155600	149569340	4990	4990	4990	4990	0
244	20240327	155500	149569340	4990	4990	4990	4990	0
245	20240327	155400	149569340	4990	4990	4990	4990	0
246	20240327	155300	149569340	4990	4990	4990	4990	0
247	20240327	155200	149569340	4990	4990	4990	4990	0
248	20240327	155100	149569340	4990	4990	4990	4990	0
249	20240327	155000	149569340	4990	4990	4990	4990	0
250	20240327	154900	149569340	4990	4990	4990	4990	0
251	20240327	154800	149569340	4990	4990	4990	4990	0
252	20240327	154700	149569340	4990	4990	4990	4990	0
253	20240327	154600	149569340	4990	4990	4990	4990	0
254	20240327	154500	149569340	4990	4990	4990	4990	0
255	20240327	154400	149569340	4990	4990	4990	4990	0
256	20240327	154300	149569340	4990	4990	4990	4990	0
257	20240327	154200	149569340	4990	4990	4990	4990	0
258	20240327	154100	149569340	4990	4990	4990	4990	0
259	20240327	154000	149569340	4990	4990	4990	4990	0
260	20240327	153900	149569340	4990	4990	4990	4990	0
261	20240327	153800	149569340	4990	4990	4990	4990	0
262	20240327	153700	149569340	4990	4990	4990	4990	0
263	20240327	153600	149569340	4990	4990	4990	4990	0
264	20240327	153500	149569340	4990	4990	4990	4990	0
265	20240327	153400	149569340	4990	4990	4990	4990	0
266	20240327	153300	149569340	4990	4990	4990	4990	0
267	20240327	153200	149569340	4990	4990	4990	4990	0
268	20240327	153100	149569340	4990	4990	4990	4990	0
269	20240327	153000	149569340	4990	4990	4990	4990	9093
270	20240327	152900	104195270	4920	4920	4920	4920	0
271	20240327	152800	104195270	4920	4920	4920	4920	0
272	20240327	152700	104195270	4920	4920	4920	4920	0
273	20240327	152600	104195270	4920	4920	4920	4920	0
274	20240327	152500	104195270	4920	4920	4920	4920	0
275	20240327	152400	104195270	4920	4920	4920	4920	0
276	20240327	152300	104195270	4920	4920	4920	4920	0
277	20240327	152200	104195270	4920	4920	4920	4920	0
278	20240327	152100	104195270	4920	4920	4920	4920	0
279	20240327	152000	104195270	4920	4920	4920	4920	0
280	20240327	151900	104195270	4920	4855	4920	4855	2688
281	20240327	151800	91026155	4855	4855	4855	4855	2
282	20240327	151700	91016445	4850	4850	4850	4850	143
283	20240327	151600	90322895	4850	4850	4850	4850	17
284	20240327	151500	90240445	4860	4860	4860	4860	67
285	20240327	151400	89914825	4875	4875	4875	4875	0
286	20240327	151300	89914825	4875	4875	4875	4875	0
287	20240327	151200	89914825	4875	4875	4875	4875	0
288	20240327	151100	89914825	4875	4875	4875	4875	10
289	20240327	151000	89866075	4865	4875	4875	4865	36
290	20240327	150900	89690780	4885	4880	4885	4880	12
291	20240327	150800	89632170	4880	4880	4880	4880	113
292	20240327	150700	89080730	4885	4885	4885	4885	10
293	20240327	150600	89031880	4880	4880	4880	4880	45
294	20240327	150500	88812280	4850	4850	4850	4850	32
295	20240327	150400	88657080	4850	4850	4850	4850	70
296	20240327	150300	88317580	4880	4880	4880	4880	0
297	20240327	150200	88317580	4880	4880	4880	4880	0
298	20240327	150100	88317580	4880	4880	4880	4880	0
299	20240327	150000	88317580	4880	4880	4880	4880	0
300	20240327	145900	88317580	4880	4880	4880	4880	0
301	20240327	145800	88317580	4880	4880	4880	4880	0
302	20240327	145700	88317580	4880	4880	4880	4880	0
303	20240327	145600	88317580	4880	4880	4880	4880	20
304	20240327	145500	88219980	4885	4885	4885	4885	0
305	20240327	145400	88219980	4885	4885	4885	4885	0
306	20240327	145300	88219980	4885	4885	4885	4885	0
307	20240327	145200	88219980	4885	4885	4885	4885	0
308	20240327	145100	88219980	4885	4885	4885	4885	0
309	20240327	145000	88219980	4885	4885	4885	4885	215
310	20240327	144900	87169705	4885	4885	4885	4885	0
311	20240327	144800	87169705	4885	4885	4885	4885	66
312	20240327	144700	86847295	4850	4890	4890	4850	2100
313	20240327	144600	76654200	4890	4890	4890	4890	100
314	20240327	144500	76165200	4890	4890	4890	4890	600
315	20240327	144400	73231200	4890	4890	4890	4890	0
316	20240327	144300	73231200	4890	4890	4890	4890	0
317	20240327	144200	73231200	4890	4890	4890	4890	0
318	20240327	144100	73231200	4890	4890	4890	4890	200
319	20240327	144000	72253200	4890	4890	4890	4890	30
320	20240327	143900	72106500	4875	4875	4875	4875	58
321	20240327	143800	71823750	4850	4850	4850	4850	0
322	20240327	143700	71823750	4850	4855	4855	4850	400
323	20240327	143600	69883500	4875	4875	4875	4875	1
324	20240327	143500	69878625	4850	4880	4880	4850	3500
325	20240327	143400	52879430	4880	4915	4915	4880	135
326	20240327	143300	52216255	4915	4915	4915	4915	144
327	20240327	143200	51508495	4915	4915	4915	4915	67
328	20240327	143100	51179190	4915	4915	4915	4915	128
329	20240327	143000	50550070	4915	4915	4915	4915	78
330	20240327	142900	50166700	4915	4915	4915	4915	84
331	20240327	142800	49753840	4915	4915	4915	4915	136
332	20240327	142700	49085400	4915	4915	4915	4915	105
333	20240327	142600	48569325	4915	4915	4915	4915	59
334	20240327	142500	48279340	4915	4915	4915	4915	151
335	20240327	142400	47537175	4885	4890	4890	4880	769
336	20240327	142300	43781910	4890	4890	4890	4890	0
337	20240327	142200	43781910	4890	4890	4890	4890	0
338	20240327	142100	43781910	4890	4890	4890	4890	64
339	20240327	142000	43468950	4890	4920	4920	4890	1746
340	20240327	141900	34927605	4925	4925	4925	4925	1
341	20240327	141800	34922680	4890	4920	4920	4890	139
342	20240327	141700	34238860	4920	4925	4925	4890	585
343	20240327	141600	31375345	4895	4895	4895	4895	0
344	20240327	141500	31375345	4895	4895	4895	4895	1
345	20240327	141400	31370450	4895	4895	4895	4895	0
346	20240327	141300	31370450	4895	4895	4895	4895	0
347	20240327	141200	31370450	4895	4925	4925	4895	95
348	20240327	141100	30902725	4925	4925	4925	4925	82
349	20240327	141000	30498875	4925	4910	4925	4910	100
350	20240327	140900	30006815	4925	4925	4925	4890	194
351	20240327	140800	29051505	4925	4925	4925	4925	96
352	20240327	140700	28578705	4900	4920	4920	4900	66
353	20240327	140600	28254085	4920	4900	4920	4900	108
354	20240327	140500	27724865	4920	4920	4920	4920	105
355	20240327	140400	27208265	4920	4920	4920	4920	51
356	20240327	140300	26957345	4920	4900	4920	4900	13
357	20240327	140200	26893615	4900	4900	4900	4900	189
358	20240327	140100	25967515	4900	4900	4900	4900	57
359	20240327	140000	25688215	4900	4900	4900	4900	142
360	20240327	135900	24992415	4900	4900	4900	4900	1
361	20240327	135800	24987515	4875	4875	4875	4875	39
362	20240327	135700	24797390	4875	4875	4875	4875	35
363	20240327	135600	24626765	4875	4875	4875	4875	0
364	20240327	135500	24626765	4875	4875	4875	4875	0
365	20240327	135400	24626765	4875	4875	4875	4875	0
366	20240327	135300	24626765	4875	4875	4875	4875	9
367	20240327	135200	24582890	4875	4875	4875	4875	23
368	20240327	135100	24470765	4875	4875	4875	4875	128
369	20240327	135000	23846765	4880	4880	4880	4880	0
370	20240327	134900	23846765	4880	4880	4880	4880	20
371	20240327	134800	23749165	4880	4880	4880	4880	0
372	20240327	134700	23749165	4880	4880	4880	4880	0
373	20240327	134600	23749165	4880	4880	4880	4880	900
374	20240327	134500	19357165	4880	4880	4880	4880	0
375	20240327	134400	19357165	4880	4880	4880	4880	0
376	20240327	134300	19357165	4880	4880	4880	4880	0
377	20240327	134200	19357165	4880	4885	4885	4880	45
378	20240327	134100	19137390	4880	4880	4880	4880	0
379	20240327	134000	19137390	4880	4880	4880	4880	30
380	20240327	133900	18990990	4880	4880	4880	4880	0
381	20240327	133800	18990990	4880	4880	4880	4880	0
382	20240327	133700	18990990	4880	4880	4880	4880	3
383	20240327	133600	18976350	4885	4885	4885	4885	15
384	20240327	133500	18903075	4885	4885	4885	4885	0
385	20240327	133400	18903075	4885	4885	4885	4885	0
386	20240327	133300	18903075	4885	4885	4885	4885	5
387	20240327	133200	18878650	4875	4875	4875	4875	0
388	20240327	133100	18878650	4875	4875	4875	4875	0
389	20240327	133000	18878650	4875	4875	4875	4875	0
390	20240327	132900	18878650	4875	4875	4875	4875	0
391	20240327	132800	18878650	4875	4875	4875	4875	0
392	20240327	132700	18878650	4875	4875	4875	4875	0
393	20240327	132600	18878650	4875	4875	4875	4875	0
394	20240327	132500	18878650	4875	4875	4875	4875	0
395	20240327	132400	18878650	4875	4875	4875	4875	0
396	20240327	132300	18878650	4875	4875	4875	4875	1
397	20240327	132200	18873775	4880	4880	4880	4880	0
398	20240327	132100	18873775	4880	4880	4880	4880	0
399	20240327	132000	18873775	4880	4880	4880	4880	0
400	20240327	131900	18873775	4880	4880	4880	4880	0
401	20240327	131800	18873775	4880	4880	4880	4880	0
402	20240327	131700	18873775	4880	4880	4880	4880	0
403	20240327	131600	18873775	4880	4880	4880	4880	0
404	20240327	131500	18873775	4880	4880	4880	4880	0
405	20240327	131400	18873775	4880	4880	4880	4880	0
406	20240327	131300	18873775	4880	4880	4880	4880	0
407	20240327	131200	18873775	4880	4880	4880	4880	29
408	20240327	131100	18732255	4880	4880	4880	4880	0
409	20240327	131000	18732255	4880	4880	4880	4880	0
410	20240327	130900	18732255	4880	4880	4880	4880	25
411	20240327	130800	18610255	4885	4885	4885	4885	0
412	20240327	130700	18610255	4885	4885	4885	4885	0
413	20240327	130600	18610255	4885	4885	4885	4885	0
414	20240327	130500	18610255	4885	4885	4885	4885	0
415	20240327	130400	18610255	4885	4885	4885	4885	0
416	20240327	130300	18610255	4885	4885	4885	4885	0
417	20240327	130200	18610255	4885	4885	4885	4885	0
418	20240327	130100	18610255	4885	4885	4885	4885	0
419	20240327	130000	18610255	4885	4885	4885	4885	0
420	20240327	125900	18610255	4885	4885	4885	4885	0
421	20240327	125800	18610255	4885	4885	4885	4885	0
422	20240327	125700	18610255	4885	4885	4885	4885	0
423	20240327	125600	18610255	4885	4885	4885	4885	0
424	20240327	125500	18610255	4885	4885	4885	4885	0
425	20240327	125400	18610255	4885	4885	4885	4885	4
426	20240327	125300	18590715	4885	4885	4885	4885	1
427	20240327	125200	18585830	4885	4885	4885	4885	0
428	20240327	125100	18585830	4885	4885	4885	4885	0
429	20240327	125000	18585830	4885	4885	4885	4885	0
430	20240327	124900	18585830	4885	4885	4885	4885	0
431	20240327	124800	18585830	4885	4885	4885	4885	0
432	20240327	124700	18585830	4885	4885	4885	4885	0
433	20240327	124600	18585830	4885	4885	4885	4885	0
434	20240327	124500	18585830	4885	4885	4885	4885	0
435	20240327	124400	18585830	4885	4885	4885	4885	10
436	20240327	124300	18536980	4885	4885	4885	4885	0
437	20240327	124200	18536980	4885	4885	4885	4885	0
438	20240327	124100	18536980	4885	4885	4885	4885	0
439	20240327	124000	18536980	4885	4885	4885	4885	0
440	20240327	123900	18536980	4885	4885	4885	4885	0
441	20240327	123800	18536980	4885	4885	4885	4885	0
442	20240327	123700	18536980	4885	4885	4885	4885	0
443	20240327	123600	18536980	4885	4885	4885	4885	0
444	20240327	123500	18536980	4885	4885	4885	4885	0
445	20240327	123400	18536980	4885	4885	4885	4885	0
446	20240327	123300	18536980	4885	4885	4885	4885	0
447	20240327	123200	18536980	4885	4885	4885	4885	0
448	20240327	123100	18536980	4885	4885	4885	4885	0
449	20240327	123000	18536980	4885	4885	4885	4885	0
450	20240327	122900	18536980	4885	4885	4885	4885	0
451	20240327	122800	18536980	4885	4885	4885	4885	16
452	20240327	122700	18458820	4885	4885	4885	4885	0
453	20240327	122600	18458820	4885	4885	4885	4885	0
454	20240327	122500	18458820	4885	4885	4885	4885	0
455	20240327	122400	18458820	4885	4885	4885	4885	0
456	20240327	122300	18458820	4885	4905	4905	4885	7
457	20240327	122200	18424585	4905	4905	4905	4905	0
458	20240327	122100	18424585	4905	4905	4905	4905	0
459	20240327	122000	18424585	4905	4905	4905	4905	0
460	20240327	121900	18424585	4905	4905	4905	4905	0
461	20240327	121800	18424585	4905	4905	4905	4905	0
462	20240327	121700	18424585	4905	4905	4905	4905	0
463	20240327	121600	18424585	4905	4905	4905	4905	0
464	20240327	121500	18424585	4905	4905	4905	4905	0
465	20240327	121400	18424585	4905	4905	4905	4905	2
466	20240327	121300	18414775	4925	4925	4925	4925	0
467	20240327	121200	18414775	4925	4925	4925	4925	0
468	20240327	121100	18414775	4925	4925	4925	4925	0
469	20240327	121000	18414775	4925	4925	4925	4925	0
470	20240327	120900	18414775	4925	4885	4925	4885	1497
471	20240327	120800	11048630	4885	4885	4885	4885	14
472	20240327	120700	10980240	4890	4890	4890	4890	0
473	20240327	120600	10980240	4890	4890	4890	4890	0
474	20240327	120500	10980240	4890	4890	4890	4890	0
475	20240327	120400	10980240	4890	4890	4890	4890	12
476	20240327	120300	10921560	4890	4890	4890	4890	0
477	20240327	120200	10921560	4890	4890	4890	4890	0
478	20240327	120100	10921560	4890	4890	4890	4890	0
479	20240327	120000	10921560	4890	4890	4890	4890	6
480	20240327	115900	10892220	4910	4910	4910	4910	5
481	20240327	115800	10867670	4910	4910	4910	4910	0
482	20240327	115700	10867670	4910	4910	4910	4910	0
483	20240327	115600	10867670	4910	4910	4910	4910	0
484	20240327	115500	10867670	4910	4910	4910	4910	10
485	20240327	115400	10818570	4910	4910	4910	4910	4
486	20240327	115300	10798930	4910	4910	4910	4910	1
487	20240327	115200	10794020	4880	4880	4880	4880	0
488	20240327	115100	10794020	4880	4880	4880	4880	0
489	20240327	115000	10794020	4880	4880	4880	4880	0
490	20240327	114900	10794020	4880	4880	4880	4880	0
491	20240327	114800	10794020	4880	4880	4880	4880	0
492	20240327	114700	10794020	4880	4880	4880	4880	0
493	20240327	114600	10794020	4880	4880	4880	4880	0
494	20240327	114500	10794020	4880	4880	4880	4880	0
495	20240327	114400	10794020	4880	4880	4880	4880	0
496	20240327	114300	10794020	4880	4880	4880	4880	0
497	20240327	114200	10794020	4880	4880	4880	4880	0
498	20240327	114100	10794020	4880	4880	4880	4880	0
499	20240327	114000	10794020	4880	4880	4880	4880	0
500	20240327	113900	10794020	4880	4880	4880	4880	0
501	20240327	113800	10794020	4880	4880	4880	4880	0
502	20240327	113700	10794020	4880	4880	4880	4880	0
503	20240327	113600	10794020	4880	4880	4880	4880	0
504	20240327	113500	10794020	4880	4880	4880	4880	0
505	20240327	113400	10794020	4880	4880	4880	4880	0
506	20240327	113300	10794020	4880	4880	4880	4880	0
507	20240327	113200	10794020	4880	4880	4880	4880	0
508	20240327	113100	10794020	4880	4880	4880	4880	0
509	20240327	113000	10794020	4880	4880	4880	4880	0
510	20240327	112900	10794020	4880	4880	4880	4880	100
511	20240327	112800	10306020	4910	4910	4910	4910	0
512	20240327	112700	10306020	4910	4910	4910	4910	0
513	20240327	112600	10306020	4910	4910	4910	4910	0
514	20240327	112500	10306020	4910	4910	4910	4910	0
515	20240327	112400	10306020	4910	4910	4910	4910	0
516	20240327	112300	10306020	4910	4910	4910	4910	0
517	20240327	112200	10306020	4910	4910	4910	4910	0
518	20240327	112100	10306020	4910	4910	4910	4910	0
519	20240327	112000	10306020	4910	4910	4910	4910	0
520	20240327	111900	10306020	4910	4910	4910	4910	0
521	20240327	111800	10306020	4910	4910	4910	4910	0
522	20240327	111700	10306020	4910	4910	4910	4910	0
523	20240327	111600	10306020	4910	4910	4910	4910	0
524	20240327	111500	10306020	4910	4910	4910	4910	0
525	20240327	111400	10306020	4910	4910	4910	4910	0
526	20240327	111300	10306020	4910	4910	4910	4910	0
527	20240327	111200	10306020	4910	4910	4910	4910	0
528	20240327	111100	10306020	4910	4910	4910	4910	0
529	20240327	111000	10306020	4910	4910	4910	4910	0
530	20240327	110900	10306020	4910	4910	4910	4910	0
531	20240327	110800	10306020	4910	4910	4910	4910	1
532	20240327	110700	10301110	4870	4870	4870	4870	0
533	20240327	110600	10301110	4870	4870	4870	4870	0
534	20240327	110500	10301110	4870	4870	4870	4870	0
535	20240327	110400	10301110	4870	4870	4870	4870	0
536	20240327	110300	10301110	4870	4870	4870	4870	0
537	20240327	110200	10301110	4870	4890	4890	4870	205
538	20240327	110100	9300750	4920	4920	4920	4920	0
539	20240327	110000	9300750	4920	4920	4920	4920	0
540	20240327	105900	9300750	4920	4920	4920	4920	0
541	20240327	105800	9300750	4920	4920	4920	4920	0
542	20240327	105700	9300750	4920	4920	4920	4920	0
543	20240327	105600	9300750	4920	4920	4920	4920	0
544	20240327	105500	9300750	4920	4920	4920	4920	0
545	20240327	105400	9300750	4920	4920	4920	4920	0
546	20240327	105300	9300750	4920	4920	4920	4920	0
547	20240327	105200	9300750	4920	4920	4920	4920	0
548	20240327	105100	9300750	4920	4920	4920	4920	0
549	20240327	105000	9300750	4920	4920	4920	4920	0
550	20240327	104900	9300750	4920	4920	4920	4920	0
551	20240327	104800	9300750	4920	4920	4920	4920	0
552	20240327	104700	9300750	4920	4895	4920	4895	582
553	20240327	104600	6439345	4880	4880	4880	4880	0
554	20240327	104500	6439345	4880	4880	4880	4880	207
555	20240327	104400	5429185	4890	4890	4890	4890	0
556	20240327	104300	5429185	4890	4890	4890	4890	13
557	20240327	104200	5365615	4895	4895	4895	4895	0
558	20240327	104100	5365615	4895	4895	4895	4895	0
559	20240327	104000	5365615	4895	4895	4895	4895	0
560	20240327	103900	5365615	4895	4895	4895	4895	0
561	20240327	103800	5365615	4895	4895	4895	4895	0
562	20240327	103700	5365615	4895	4895	4895	4895	2
563	20240327	103600	5355825	4895	4895	4895	4895	98
564	20240327	103500	4876115	4895	4895	4895	4895	0
565	20240327	103400	4876115	4895	4895	4895	4895	0
566	20240327	103300	4876115	4895	4895	4895	4895	0
567	20240327	103200	4876115	4895	4895	4895	4895	0
568	20240327	103100	4876115	4895	4895	4895	4895	0
569	20240327	103000	4876115	4895	4895	4895	4895	0
570	20240327	102900	4876115	4895	4895	4895	4895	0
571	20240327	102800	4876115	4895	4895	4895	4895	1
572	20240327	102700	4871220	4895	4895	4895	4895	0
573	20240327	102600	4871220	4895	4895	4895	4895	1
574	20240327	102500	4866325	4895	4900	4900	4895	16
575	20240327	102400	4787955	4900	4900	4900	4900	0
576	20240327	102300	4787955	4900	4900	4900	4900	0
577	20240327	102200	4787955	4900	4900	4900	4900	0
578	20240327	102100	4787955	4900	4900	4900	4900	0
579	20240327	102000	4787955	4900	4900	4900	4900	0
580	20240327	101900	4787955	4900	4900	4900	4900	0
581	20240327	101800	4787955	4900	4900	4900	4900	3
582	20240327	101700	4773255	4925	4925	4925	4925	0
583	20240327	101600	4773255	4925	4925	4925	4925	0
584	20240327	101500	4773255	4925	4925	4925	4925	0
585	20240327	101400	4773255	4925	4925	4925	4925	0
586	20240327	101300	4773255	4925	4925	4925	4925	0
587	20240327	101200	4773255	4925	4925	4925	4925	0
588	20240327	101100	4773255	4925	4925	4925	4925	0
589	20240327	101000	4773255	4925	4925	4925	4925	0
590	20240327	100900	4773255	4925	4925	4925	4925	4
591	20240327	100800	4753555	4925	4925	4925	4925	0
592	20240327	100700	4753555	4925	4925	4925	4925	0
593	20240327	100600	4753555	4925	4925	4925	4925	200
594	20240327	100500	3768555	4920	4920	4920	4920	0
595	20240327	100400	3768555	4920	4920	4920	4920	0
596	20240327	100300	3768555	4920	4920	4920	4920	0
597	20240327	100200	3768555	4920	4920	4920	4920	0
598	20240327	100100	3768555	4920	4920	4920	4920	0
599	20240327	100000	3768555	4920	4920	4920	4920	1
600	20240327	095900	3763635	4925	4925	4925	4925	0
601	20240327	095800	3763635	4925	4925	4925	4925	0
602	20240327	095700	3763635	4925	4925	4925	4925	0
603	20240327	095600	3763635	4925	4925	4925	4925	0
604	20240327	095500	3763635	4925	4925	4925	4925	0
605	20240327	095400	3763635	4925	4925	4925	4925	0
606	20240327	095300	3763635	4925	4925	4925	4925	0
607	20240327	095200	3763635	4925	4925	4925	4925	0
608	20240327	095100	3763635	4925	4925	4925	4925	0
609	20240327	095000	3763635	4925	4925	4925	4925	0
610	20240327	094900	3763635	4925	4925	4925	4925	0
611	20240327	094800	3763635	4925	4925	4925	4925	0
612	20240327	094700	3763635	4925	4925	4925	4925	0
613	20240327	094600	3763635	4925	4925	4925	4925	0
614	20240327	094500	3763635	4925	4915	4925	4915	5
615	20240327	094400	3739045	4890	4890	4890	4890	0
616	20240327	094300	3739045	4890	4890	4890	4890	0
617	20240327	094200	3739045	4890	4890	4890	4890	0
618	20240327	094100	3739045	4890	4890	4890	4890	0
619	20240327	094000	3739045	4890	4890	4890	4890	0
620	20240327	093900	3739045	4890	4890	4890	4890	0
621	20240327	093800	3739045	4890	4890	4890	4890	0
622	20240327	093700	3739045	4890	4890	4890	4890	0
623	20240327	093600	3739045	4890	4890	4890	4890	0
624	20240327	093500	3739045	4890	4890	4890	4890	0
625	20240327	093400	3739045	4890	4890	4890	4890	0
626	20240327	093300	3739045	4890	4890	4890	4890	0
627	20240327	093200	3739045	4890	4890	4890	4890	0
628	20240327	093100	3739045	4890	4890	4890	4890	0
629	20240327	093000	3739045	4890	4890	4890	4890	0
630	20240327	092900	3739045	4890	4890	4890	4890	0
631	20240327	092800	3739045	4890	4890	4890	4890	0
632	20240327	092700	3739045	4890	4890	4890	4890	0
633	20240327	092600	3739045	4890	4890	4890	4890	150
634	20240327	092500	3005545	4925	4925	4925	4925	0
635	20240327	092400	3005545	4925	4925	4925	4925	0
636	20240327	092300	3005545	4925	4925	4925	4925	0
637	20240327	092200	3005545	4925	4925	4925	4925	0
638	20240327	092100	3005545	4925	4925	4925	4925	0
639	20240327	092000	3005545	4925	4925	4925	4925	0
640	20240327	091900	3005545	4925	4925	4925	4925	0
641	20240327	091800	3005545	4925	4925	4925	4925	0
642	20240327	091700	3005545	4925	4925	4925	4925	0
643	20240327	091600	3005545	4925	4925	4925	4925	0
644	20240327	091500	3005545	4925	4910	4925	4900	16
645	20240327	091400	2926885	4920	4920	4920	4920	0
646	20240327	091300	2926885	4920	4920	4920	4920	0
647	20240327	091200	2926885	4920	4925	4925	4920	250
648	20240327	091100	1695650	4930	4930	4930	4930	0
649	20240327	091000	1695650	4930	4930	4930	4930	0
650	20240327	090900	1695650	4930	4930	4930	4930	0
651	20240327	090800	1695650	4930	4930	4930	4930	0
652	20240327	090700	1695650	4930	4930	4930	4930	0
653	20240327	090600	1695650	4930	4930	4930	4930	0
654	20240327	090500	1695650	4930	4930	4930	4930	0
655	20240327	090400	1695650	4930	4930	4930	4930	0
656	20240327	090300	1695650	4930	4930	4930	4930	0
657	20240327	090200	1695650	4930	4930	4930	4930	0
658	20240327	090100	1695650	4930	4930	4960	4930	238
659	20240327	090000	517650	4930	4930	4930	4930	105