KissMeData/198940/min/candle-20240325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240325	203000	156141955	2930	2930	2930	2930	604
3	20240325	202900	156141955	2930	2930	2930	2930	0
4	20240325	202800	156141955	2930	2930	2930	2930	0
5	20240325	202700	156141955	2930	2930	2930	2930	0
6	20240325	202600	156141955	2930	2930	2930	2930	0
7	20240325	202500	156141955	2930	2930	2930	2930	0
8	20240325	202400	156141955	2930	2930	2930	2930	0
9	20240325	202300	156141955	2930	2930	2930	2930	0
10	20240325	202200	156141955	2930	2930	2930	2930	0
11	20240325	202100	156141955	2930	2930	2930	2930	0
12	20240325	202000	156141955	2930	2930	2930	2930	0
13	20240325	201900	156141955	2930	2930	2930	2930	0
14	20240325	201800	156141955	2930	2930	2930	2930	0
15	20240325	201700	156141955	2930	2930	2930	2930	0
16	20240325	201600	156141955	2930	2930	2930	2930	0
17	20240325	201500	156141955	2930	2930	2930	2930	0
18	20240325	201400	156141955	2930	2930	2930	2930	0
19	20240325	201300	156141955	2930	2930	2930	2930	0
20	20240325	201200	156141955	2930	2930	2930	2930	0
21	20240325	201100	156141955	2930	2930	2930	2930	0
22	20240325	201000	156141955	2930	2930	2930	2930	0
23	20240325	200900	156141955	2930	2930	2930	2930	0
24	20240325	200800	156141955	2930	2930	2930	2930	0
25	20240325	200700	156141955	2930	2930	2930	2930	0
26	20240325	200600	156141955	2930	2930	2930	2930	0
27	20240325	200500	156141955	2930	2930	2930	2930	0
28	20240325	200400	156141955	2930	2930	2930	2930	0
29	20240325	200300	156141955	2930	2930	2930	2930	0
30	20240325	200200	156141955	2930	2930	2930	2930	0
31	20240325	200100	156141955	2930	2930	2930	2930	0
32	20240325	200000	156141955	2930	2930	2930	2930	604
33	20240325	195900	156141955	2930	2930	2930	2930	0
34	20240325	195800	156141955	2930	2930	2930	2930	0
35	20240325	195700	156141955	2930	2930	2930	2930	0
36	20240325	195600	156141955	2930	2930	2930	2930	0
37	20240325	195500	156141955	2930	2930	2930	2930	0
38	20240325	195400	156141955	2930	2930	2930	2930	0
39	20240325	195300	156141955	2930	2930	2930	2930	0
40	20240325	195200	156141955	2930	2930	2930	2930	0
41	20240325	195100	156141955	2930	2930	2930	2930	0
42	20240325	195000	156141955	2930	2930	2930	2930	0
43	20240325	194900	156141955	2930	2930	2930	2930	0
44	20240325	194800	156141955	2930	2930	2930	2930	0
45	20240325	194700	156141955	2930	2930	2930	2930	0
46	20240325	194600	156141955	2930	2930	2930	2930	0
47	20240325	194500	156141955	2930	2930	2930	2930	0
48	20240325	194400	156141955	2930	2930	2930	2930	0
49	20240325	194300	156141955	2930	2930	2930	2930	0
50	20240325	194200	156141955	2930	2930	2930	2930	0
51	20240325	194100	156141955	2930	2930	2930	2930	0
52	20240325	194000	156141955	2930	2930	2930	2930	0
53	20240325	193900	156141955	2930	2930	2930	2930	0
54	20240325	193800	156141955	2930	2930	2930	2930	0
55	20240325	193700	156141955	2930	2930	2930	2930	0
56	20240325	193600	156141955	2930	2930	2930	2930	0
57	20240325	193500	156141955	2930	2930	2930	2930	0
58	20240325	193400	156141955	2930	2930	2930	2930	0
59	20240325	193300	156141955	2930	2930	2930	2930	0
60	20240325	193200	156141955	2930	2930	2930	2930	0
61	20240325	193100	156141955	2930	2930	2930	2930	0
62	20240325	193000	156141955	2930	2930	2930	2930	604
63	20240325	192900	156141955	2930	2930	2930	2930	0
64	20240325	192800	156141955	2930	2930	2930	2930	0
65	20240325	192700	156141955	2930	2930	2930	2930	0
66	20240325	192600	156141955	2930	2930	2930	2930	0
67	20240325	192500	156141955	2930	2930	2930	2930	0
68	20240325	192400	156141955	2930	2930	2930	2930	0
69	20240325	192300	156141955	2930	2930	2930	2930	0
70	20240325	192200	156141955	2930	2930	2930	2930	0
71	20240325	192100	156141955	2930	2930	2930	2930	0
72	20240325	192000	156141955	2930	2930	2930	2930	0
73	20240325	191900	156141955	2930	2930	2930	2930	0
74	20240325	191800	156141955	2930	2930	2930	2930	0
75	20240325	191700	156141955	2930	2930	2930	2930	0
76	20240325	191600	156141955	2930	2930	2930	2930	0
77	20240325	191500	156141955	2930	2930	2930	2930	0
78	20240325	191400	156141955	2930	2930	2930	2930	0
79	20240325	191300	156141955	2930	2930	2930	2930	0
80	20240325	191200	156141955	2930	2930	2930	2930	0
81	20240325	191100	156141955	2930	2930	2930	2930	0
82	20240325	191000	156141955	2930	2930	2930	2930	0
83	20240325	190900	156141955	2930	2930	2930	2930	0
84	20240325	190800	156141955	2930	2930	2930	2930	0
85	20240325	190700	156141955	2930	2930	2930	2930	0
86	20240325	190600	156141955	2930	2930	2930	2930	0
87	20240325	190500	156141955	2930	2930	2930	2930	0
88	20240325	190400	156141955	2930	2930	2930	2930	0
89	20240325	190300	156141955	2930	2930	2930	2930	0
90	20240325	190200	156141955	2930	2930	2930	2930	0
91	20240325	190100	156141955	2930	2930	2930	2930	0
92	20240325	190000	156141955	2930	2930	2930	2930	604
93	20240325	185900	156141955	2930	2930	2930	2930	0
94	20240325	185800	156141955	2930	2930	2930	2930	0
95	20240325	185700	156141955	2930	2930	2930	2930	0
96	20240325	185600	156141955	2930	2930	2930	2930	0
97	20240325	185500	156141955	2930	2930	2930	2930	0
98	20240325	185400	156141955	2930	2930	2930	2930	0
99	20240325	185300	156141955	2930	2930	2930	2930	0
100	20240325	185200	156141955	2930	2930	2930	2930	0
101	20240325	185100	156141955	2930	2930	2930	2930	0
102	20240325	185000	156141955	2930	2930	2930	2930	0
103	20240325	184900	156141955	2930	2930	2930	2930	0
104	20240325	184800	156141955	2930	2930	2930	2930	0
105	20240325	184700	156141955	2930	2930	2930	2930	0
106	20240325	184600	156141955	2930	2930	2930	2930	0
107	20240325	184500	156141955	2930	2930	2930	2930	0
108	20240325	184400	156141955	2930	2930	2930	2930	0
109	20240325	184300	156141955	2930	2930	2930	2930	0
110	20240325	184200	156141955	2930	2930	2930	2930	0
111	20240325	184100	156141955	2930	2930	2930	2930	0
112	20240325	184000	156141955	2930	2930	2930	2930	0
113	20240325	183900	156141955	2930	2930	2930	2930	0
114	20240325	183800	156141955	2930	2930	2930	2930	0
115	20240325	183700	156141955	2930	2930	2930	2930	0
116	20240325	183600	156141955	2930	2930	2930	2930	0
117	20240325	183500	156141955	2930	2930	2930	2930	0
118	20240325	183400	156141955	2930	2930	2930	2930	0
119	20240325	183300	156141955	2930	2930	2930	2930	0
120	20240325	183200	156141955	2930	2930	2930	2930	0
121	20240325	183100	156141955	2930	2930	2930	2930	0
122	20240325	183000	156141955	2930	2930	2930	2930	604
123	20240325	182900	156141955	2930	2930	2930	2930	0
124	20240325	182800	156141955	2930	2930	2930	2930	0
125	20240325	182700	156141955	2930	2930	2930	2930	0
126	20240325	182600	156141955	2930	2930	2930	2930	0
127	20240325	182500	156141955	2930	2930	2930	2930	0
128	20240325	182400	156141955	2930	2930	2930	2930	0
129	20240325	182300	156141955	2930	2930	2930	2930	0
130	20240325	182200	156141955	2930	2930	2930	2930	0
131	20240325	182100	156141955	2930	2930	2930	2930	0
132	20240325	182000	156141955	2930	2930	2930	2930	0
133	20240325	181900	156141955	2930	2930	2930	2930	0
134	20240325	181800	156141955	2930	2930	2930	2930	0
135	20240325	181700	156141955	2930	2930	2930	2930	0
136	20240325	181600	156141955	2930	2930	2930	2930	0
137	20240325	181500	156141955	2930	2930	2930	2930	0
138	20240325	181400	156141955	2930	2930	2930	2930	0
139	20240325	181300	156141955	2930	2930	2930	2930	0
140	20240325	181200	156141955	2930	2930	2930	2930	0
141	20240325	181100	156141955	2930	2930	2930	2930	0
142	20240325	181000	156141955	2930	2930	2930	2930	0
143	20240325	180900	156141955	2930	2930	2930	2930	0
144	20240325	180800	156141955	2930	2930	2930	2930	0
145	20240325	180700	156141955	2930	2930	2930	2930	0
146	20240325	180600	156141955	2930	2930	2930	2930	0
147	20240325	180500	156141955	2930	2930	2930	2930	0
148	20240325	180400	156141955	2930	2930	2930	2930	0
149	20240325	180300	156141955	2930	2930	2930	2930	0
150	20240325	180200	156141955	2930	2930	2930	2930	0
151	20240325	180100	156141955	2930	2930	2930	2930	0
152	20240325	180000	156141955	2930	2930	2930	2930	604
153	20240325	175900	156141955	2930	2930	2930	2930	0
154	20240325	175800	156141955	2930	2930	2930	2930	0
155	20240325	175700	156141955	2930	2930	2930	2930	0
156	20240325	175600	156141955	2930	2930	2930	2930	0
157	20240325	175500	156141955	2930	2930	2930	2930	0
158	20240325	175400	156141955	2930	2930	2930	2930	0
159	20240325	175300	156141955	2930	2930	2930	2930	0
160	20240325	175200	156141955	2930	2930	2930	2930	0
161	20240325	175100	156141955	2930	2930	2930	2930	0
162	20240325	175000	156141955	2930	2930	2930	2930	0
163	20240325	174900	156141955	2930	2930	2930	2930	0
164	20240325	174800	156141955	2930	2930	2930	2930	0
165	20240325	174700	156141955	2930	2930	2930	2930	0
166	20240325	174600	156141955	2930	2930	2930	2930	0
167	20240325	174500	156141955	2930	2930	2930	2930	0
168	20240325	174400	156141955	2930	2930	2930	2930	0
169	20240325	174300	156141955	2930	2930	2930	2930	0
170	20240325	174200	156141955	2930	2930	2930	2930	0
171	20240325	174100	156141955	2930	2930	2930	2930	0
172	20240325	174000	156141955	2930	2930	2930	2930	0
173	20240325	173900	156141955	2930	2930	2930	2930	0
174	20240325	173800	156141955	2930	2930	2930	2930	0
175	20240325	173700	156141955	2930	2930	2930	2930	0
176	20240325	173600	156141955	2930	2930	2930	2930	0
177	20240325	173500	156141955	2930	2930	2930	2930	0
178	20240325	173400	156141955	2930	2930	2930	2930	0
179	20240325	173300	156141955	2930	2930	2930	2930	0
180	20240325	173200	156141955	2930	2930	2930	2930	0
181	20240325	173100	156141955	2930	2930	2930	2930	0
182	20240325	173000	156141955	2930	2930	2930	2930	604
183	20240325	172900	156141955	2930	2930	2930	2930	0
184	20240325	172800	156141955	2930	2930	2930	2930	0
185	20240325	172700	156141955	2930	2930	2930	2930	0
186	20240325	172600	156141955	2930	2930	2930	2930	0
187	20240325	172500	156141955	2930	2930	2930	2930	0
188	20240325	172400	156141955	2930	2930	2930	2930	0
189	20240325	172300	156141955	2930	2930	2930	2930	0
190	20240325	172200	156141955	2930	2930	2930	2930	0
191	20240325	172100	156141955	2930	2930	2930	2930	0
192	20240325	172000	156141955	2930	2930	2930	2930	0
193	20240325	171900	156141955	2930	2930	2930	2930	0
194	20240325	171800	156141955	2930	2930	2930	2930	0
195	20240325	171700	156141955	2930	2930	2930	2930	0
196	20240325	171600	156141955	2930	2930	2930	2930	0
197	20240325	171500	156141955	2930	2930	2930	2930	0
198	20240325	171400	156141955	2930	2930	2930	2930	0
199	20240325	171300	156141955	2930	2930	2930	2930	0
200	20240325	171200	156141955	2930	2930	2930	2930	0
201	20240325	171100	156141955	2930	2930	2930	2930	0
202	20240325	171000	156141955	2930	2930	2930	2930	0
203	20240325	170900	156141955	2930	2930	2930	2930	0
204	20240325	170800	156141955	2930	2930	2930	2930	0
205	20240325	170700	156141955	2930	2930	2930	2930	0
206	20240325	170600	156141955	2930	2930	2930	2930	0
207	20240325	170500	156141955	2930	2930	2930	2930	0
208	20240325	170400	156141955	2930	2930	2930	2930	0
209	20240325	170300	156141955	2930	2930	2930	2930	0
210	20240325	170200	156141955	2930	2930	2930	2930	0
211	20240325	170100	156141955	2930	2930	2930	2930	0
212	20240325	170000	156141955	2930	2930	2930	2930	604
213	20240325	165900	156141955	2930	2930	2930	2930	0
214	20240325	165800	156141955	2930	2930	2930	2930	0
215	20240325	165700	156141955	2930	2930	2930	2930	0
216	20240325	165600	156141955	2930	2930	2930	2930	0
217	20240325	165500	156141955	2930	2930	2930	2930	0
218	20240325	165400	156141955	2930	2930	2930	2930	0
219	20240325	165300	156141955	2930	2930	2930	2930	0
220	20240325	165200	156141955	2930	2930	2930	2930	0
221	20240325	165100	156141955	2930	2930	2930	2930	0
222	20240325	165000	156141955	2930	2930	2930	2930	0
223	20240325	164900	156141955	2930	2930	2930	2930	0
224	20240325	164800	156141955	2930	2930	2930	2930	0
225	20240325	164700	156141955	2930	2930	2930	2930	0
226	20240325	164600	156141955	2930	2930	2930	2930	0
227	20240325	164500	156141955	2930	2930	2930	2930	0
228	20240325	164400	156141955	2930	2930	2930	2930	0
229	20240325	164300	156141955	2930	2930	2930	2930	0
230	20240325	164200	156141955	2930	2930	2930	2930	0
231	20240325	164100	156141955	2930	2930	2930	2930	0
232	20240325	164000	156141955	2930	2930	2930	2930	0
233	20240325	163900	156141955	2930	2930	2930	2930	0
234	20240325	163800	156141955	2930	2930	2930	2930	0
235	20240325	163700	156141955	2930	2930	2930	2930	0
236	20240325	163600	156141955	2930	2930	2930	2930	0
237	20240325	163500	156141955	2930	2930	2930	2930	0
238	20240325	163400	156141955	2930	2930	2930	2930	0
239	20240325	163300	156141955	2930	2930	2930	2930	0
240	20240325	163200	156141955	2930	2930	2930	2930	0
241	20240325	163100	156141955	2930	2930	2930	2930	0
242	20240325	163000	156141955	2930	2930	2930	2930	604
243	20240325	162900	156141955	2930	2930	2930	2930	0
244	20240325	162800	156141955	2930	2930	2930	2930	0
245	20240325	162700	156141955	2930	2930	2930	2930	0
246	20240325	162600	156141955	2930	2930	2930	2930	0
247	20240325	162500	156141955	2930	2930	2930	2930	0
248	20240325	162400	156141955	2930	2930	2930	2930	0
249	20240325	162300	156141955	2930	2930	2930	2930	0
250	20240325	162200	156141955	2930	2930	2930	2930	0
251	20240325	162100	156141955	2930	2930	2930	2930	0
252	20240325	162000	156141955	2930	2930	2930	2930	0
253	20240325	161900	156141955	2930	2930	2930	2930	0
254	20240325	161800	156141955	2930	2930	2930	2930	0
255	20240325	161700	156141955	2930	2930	2930	2930	0
256	20240325	161600	156141955	2930	2930	2930	2930	0
257	20240325	161500	156141955	2930	2930	2930	2930	0
258	20240325	161400	156141955	2930	2930	2930	2930	0
259	20240325	161300	156141955	2930	2930	2930	2930	0
260	20240325	161200	156141955	2930	2930	2930	2930	0
261	20240325	161100	156141955	2930	2930	2930	2930	0
262	20240325	161000	156141955	2930	2930	2930	2930	0
263	20240325	160900	156141955	2930	2930	2930	2930	0
264	20240325	160800	156141955	2930	2930	2930	2930	0
265	20240325	160700	156141955	2930	2930	2930	2930	0
266	20240325	160600	156141955	2930	2930	2930	2930	0
267	20240325	160500	156141955	2930	2930	2930	2930	0
268	20240325	160400	156141955	2930	2930	2930	2930	0
269	20240325	160300	156141955	2930	2930	2930	2930	0
270	20240325	160200	156141955	2930	2930	2930	2930	0
271	20240325	160100	156141955	2930	2930	2930	2930	0
272	20240325	160000	156141955	2930	2930	2930	2930	604
273	20240325	155900	156141955	2930	2930	2930	2930	0
274	20240325	155800	156141955	2930	2930	2930	2930	0
275	20240325	155700	156141955	2930	2930	2930	2930	0
276	20240325	155600	156141955	2930	2930	2930	2930	0
277	20240325	155500	156141955	2930	2930	2930	2930	0
278	20240325	155400	156141955	2930	2930	2930	2930	0
279	20240325	155300	156141955	2930	2930	2930	2930	0
280	20240325	155200	156141955	2930	2930	2930	2930	0
281	20240325	155100	156141955	2930	2930	2930	2930	0
282	20240325	155000	156141955	2930	2930	2930	2930	0
283	20240325	154900	156141955	2930	2930	2930	2930	0
284	20240325	154800	156141955	2930	2930	2930	2930	0
285	20240325	154700	156141955	2930	2930	2930	2930	0
286	20240325	154600	156141955	2930	2930	2930	2930	0
287	20240325	154500	156141955	2930	2930	2930	2930	0
288	20240325	154400	156141955	2930	2930	2930	2930	0
289	20240325	154300	156141955	2930	2930	2930	2930	0
290	20240325	154200	156141955	2930	2930	2930	2930	0
291	20240325	154100	156141955	2930	2930	2930	2930	0
292	20240325	154000	156141955	2930	2930	2930	2930	0
293	20240325	153900	156141955	2930	2930	2930	2930	0
294	20240325	153800	156141955	2930	2930	2930	2930	0
295	20240325	153700	156141955	2930	2930	2930	2930	0
296	20240325	153600	156141955	2930	2930	2930	2930	0
297	20240325	153500	156141955	2930	2930	2930	2930	0
298	20240325	153400	156141955	2930	2930	2930	2930	0
299	20240325	153300	156141955	2930	2930	2930	2930	0
300	20240325	153200	156141955	2930	2930	2930	2930	0
301	20240325	153100	156141955	2930	2930	2930	2930	0
302	20240325	153000	156141955	2930	2930	2930	2930	1208
303	20240325	152900	154372235	2940	2940	2940	2940	0
304	20240325	152800	154372235	2940	2940	2940	2940	0
305	20240325	152700	154372235	2940	2940	2940	2940	0
306	20240325	152600	154372235	2940	2940	2940	2940	0
307	20240325	152500	154372235	2940	2940	2940	2940	0
308	20240325	152400	154372235	2940	2940	2940	2940	0
309	20240325	152300	154372235	2940	2940	2940	2940	0
310	20240325	152200	154372235	2940	2940	2940	2940	0
311	20240325	152100	154372235	2940	2940	2940	2940	0
312	20240325	152000	154372235	2940	2940	2940	2940	0
313	20240325	151900	154372235	2940	2940	2940	2930	45
314	20240325	151800	154239985	2940	2940	2940	2940	1
315	20240325	151700	154237045	2930	2930	2930	2930	0
316	20240325	151600	154237045	2930	2930	2930	2930	0
317	20240325	151500	154237045	2930	2930	2930	2930	0
318	20240325	151400	154237045	2930	2930	2930	2930	5
319	20240325	151300	154222395	2930	2930	2930	2930	100
320	20240325	151200	153929395	2930	2930	2930	2930	524
321	20240325	151100	152394075	2930	2930	2930	2920	1631
322	20240325	151000	147615255	2930	2930	2930	2930	160
323	20240325	150900	147146455	2910	2925	2950	2910	3325
324	20240325	150800	137437415	2950	2930	2950	2920	4412
325	20240325	150700	124533715	2925	2925	2925	2925	775
326	20240325	150600	122266840	2945	2935	2945	2935	728
327	20240325	150500	120123800	2935	2930	2935	2925	1108
328	20240325	150400	116882350	2930	2930	2940	2930	508
329	20240325	150300	115391710	2930	2930	2930	2930	600
330	20240325	150200	113633710	2945	2935	2945	2930	2042
331	20240325	150100	107650085	2935	2935	2935	2935	100
332	20240325	150000	107356585	2945	2930	2945	2930	57
333	20240325	145900	107188735	2935	2940	2940	2935	2939
334	20240325	145800	98562270	2940	2940	2940	2940	2111
335	20240325	145700	92355930	2945	2945	2945	2945	0
336	20240325	145600	92355930	2945	2940	2945	2940	229
337	20240325	145500	91682250	2945	2945	2945	2945	190
338	20240325	145400	91122700	2950	2950	2950	2950	0
339	20240325	145300	91122700	2950	2950	2950	2950	10
340	20240325	145200	91093200	2950	2940	2950	2935	2734
341	20240325	145100	83068305	2950	2950	2950	2940	876
342	20240325	145000	80492815	2950	2950	2950	2950	0
343	20240325	144900	80492815	2950	2950	2950	2950	0
344	20240325	144800	80492815	2950	2950	2950	2950	0
345	20240325	144700	80492815	2950	2950	2950	2950	0
346	20240325	144600	80492815	2950	2950	2950	2950	0
347	20240325	144500	80492815	2950	2950	2950	2950	2
348	20240325	144400	80486915	2945	2945	2945	2945	0
349	20240325	144300	80486915	2945	2945	2945	2945	0
350	20240325	144200	80486915	2945	2945	2945	2945	0
351	20240325	144100	80486915	2945	2945	2945	2945	1
352	20240325	144000	80483970	2940	2940	2940	2940	1000
353	20240325	143900	77543970	2940	2940	2940	2940	0
354	20240325	143800	77543970	2940	2940	2940	2940	0
355	20240325	143700	77543970	2940	2945	2945	2940	2680
356	20240325	143600	69664720	2945	2945	2945	2945	50
357	20240325	143500	69517470	2945	2945	2945	2945	537
358	20240325	143400	67936005	2945	2945	2945	2945	0
359	20240325	143300	67936005	2945	2945	2945	2945	10
360	20240325	143200	67906555	2950	2950	2950	2950	0
361	20240325	143100	67906555	2950	2940	2950	2940	8
362	20240325	143000	67883015	2950	2950	2950	2950	2
363	20240325	142900	67877115	2945	2945	2945	2945	0
364	20240325	142800	67877115	2945	2945	2945	2945	30
365	20240325	142700	67788765	2940	2940	2940	2940	200
366	20240325	142600	67200765	2945	2945	2945	2945	100
367	20240325	142500	66906265	2950	2945	2950	2945	4
368	20240325	142400	66894475	2950	2950	2950	2945	509
369	20240325	142300	65393785	2950	2950	2950	2950	0
370	20240325	142200	65393785	2950	2950	2950	2950	1
371	20240325	142100	65390835	2960	2960	2960	2960	0
372	20240325	142000	65390835	2960	2960	2960	2960	0
373	20240325	141900	65390835	2960	2950	2960	2950	32
374	20240325	141800	65296415	2960	2960	2960	2960	6
375	20240325	141700	65278655	2960	2960	2960	2960	0
376	20240325	141600	65278655	2960	2960	2960	2960	0
377	20240325	141500	65278655	2960	2960	2960	2960	0
378	20240325	141400	65278655	2960	2945	2960	2945	831
379	20240325	141300	62831175	2950	2950	2950	2950	0
380	20240325	141200	62831175	2950	2950	2950	2950	500
381	20240325	141100	61356175	2950	2950	2950	2950	2
382	20240325	141000	61350275	2945	2950	2950	2945	646
383	20240325	140900	59446655	2950	2950	2950	2950	0
384	20240325	140800	59446655	2950	2950	2950	2950	10
385	20240325	140700	59417155	2960	2960	2960	2960	0
386	20240325	140600	59417155	2960	2960	2960	2960	9
387	20240325	140500	59390515	2960	2960	2960	2960	0
388	20240325	140400	59390515	2960	2960	2960	2960	0
389	20240325	140300	59390515	2960	2960	2960	2960	0
390	20240325	140200	59390515	2960	2960	2960	2960	4
391	20240325	140100	59378675	2955	2950	2955	2950	938
392	20240325	140000	56611545	2950	2950	2950	2950	200
393	20240325	135900	56021545	2955	2955	2975	2955	203
394	20240325	135800	55421645	2955	2955	2955	2955	200
395	20240325	135700	54830645	2955	2955	2955	2955	200
396	20240325	135600	54239645	2955	2955	2955	2955	100
397	20240325	135500	53944145	2975	2975	2975	2975	0
398	20240325	135400	53944145	2975	2975	2975	2975	0
399	20240325	135300	53944145	2975	2975	2975	2975	0
400	20240325	135200	53944145	2975	2975	2975	2975	0
401	20240325	135100	53944145	2975	2975	2975	2960	20
402	20240325	135000	53884825	2980	2980	2980	2980	0
403	20240325	134900	53884825	2980	2980	2980	2980	0
404	20240325	134800	53884825	2980	2980	2980	2980	0
405	20240325	134700	53884825	2980	2980	2980	2980	0
406	20240325	134600	53884825	2980	2980	2980	2980	0
407	20240325	134500	53884825	2980	2980	2980	2980	0
408	20240325	134400	53884825	2980	2980	2980	2980	0
409	20240325	134300	53884825	2980	2980	2980	2980	0
410	20240325	134200	53884825	2980	2980	2980	2980	0
411	20240325	134100	53884825	2980	2980	2980	2980	0
412	20240325	134000	53884825	2980	2980	2980	2980	0
413	20240325	133900	53884825	2980	2980	2980	2980	0
414	20240325	133800	53884825	2980	2975	2980	2975	3
415	20240325	133700	53875890	2955	2955	2955	2955	0
416	20240325	133600	53875890	2955	2965	2965	2955	235
417	20240325	133500	53181025	2980	2980	2980	2980	5
418	20240325	133400	53166125	2970	2970	2970	2970	0
419	20240325	133300	53166125	2970	2980	2980	2970	30
420	20240325	133200	53076875	2980	2980	2980	2980	4
421	20240325	133100	53064955	2975	2975	2975	2975	0
422	20240325	133000	53064955	2975	2975	2975	2975	0
423	20240325	132900	53064955	2975	2975	2975	2975	0
424	20240325	132800	53064955	2975	2975	2975	2975	0
425	20240325	132700	53064955	2975	2975	2975	2975	0
426	20240325	132600	53064955	2975	2975	2975	2975	20
427	20240325	132500	53005455	2975	2975	2975	2975	50
428	20240325	132400	52856705	2975	2975	2975	2975	0
429	20240325	132300	52856705	2975	2975	2975	2975	0
430	20240325	132200	52856705	2975	2975	2975	2975	36
431	20240325	132100	52749605	2975	2975	2975	2975	0
432	20240325	132000	52749605	2975	2975	2975	2975	2
433	20240325	131900	52743655	2965	2975	2975	2965	6
434	20240325	131800	52725835	2955	2955	2955	2955	200
435	20240325	131700	52134835	2975	2975	2975	2975	4
436	20240325	131600	52122935	2955	2955	2955	2955	0
437	20240325	131500	52122935	2955	2955	2955	2955	0
438	20240325	131400	52122935	2955	2960	2960	2955	161
439	20240325	131300	51647125	2960	2965	2965	2960	1205
440	20240325	131200	48080300	2965	2965	2965	2965	21
441	20240325	131100	48018035	2980	2980	2980	2980	0
442	20240325	131000	48018035	2980	2980	2980	2980	5
443	20240325	130900	48003135	2980	2980	2980	2980	5
444	20240325	130800	47988235	2980	2980	2980	2980	0
445	20240325	130700	47988235	2980	2980	2980	2980	2
446	20240325	130600	47982275	2985	2985	2985	2985	0
447	20240325	130500	47982275	2985	2985	2985	2985	0
448	20240325	130400	47982275	2985	2985	2985	2985	0
449	20240325	130300	47982275	2985	2985	2985	2985	0
450	20240325	130200	47982275	2985	2985	2985	2985	0
451	20240325	130100	47982275	2985	2985	2985	2985	0
452	20240325	130000	47982275	2985	2985	2985	2985	0
453	20240325	125900	47982275	2985	2965	2985	2965	337
454	20240325	125800	46982970	2985	2985	2985	2985	0
455	20240325	125700	46982970	2985	2985	2985	2985	0
456	20240325	125600	46982970	2985	2985	2985	2985	10
457	20240325	125500	46953120	2985	2985	2985	2985	0
458	20240325	125400	46953120	2985	2985	2985	2985	10
459	20240325	125300	46923270	2985	2985	2985	2985	11
460	20240325	125200	46890435	2985	2960	2985	2960	228
461	20240325	125100	46215455	2960	2960	2960	2960	80
462	20240325	125000	45978655	2960	2960	2960	2960	0
463	20240325	124900	45978655	2960	2960	2960	2960	50
464	20240325	124800	45830655	2985	2985	2985	2985	0
465	20240325	124700	45830655	2985	2985	2985	2985	0
466	20240325	124600	45830655	2985	2985	2985	2985	0
467	20240325	124500	45830655	2985	2985	2985	2985	0
468	20240325	124400	45830655	2985	2985	2985	2985	0
469	20240325	124300	45830655	2985	2985	2985	2985	0
470	20240325	124200	45830655	2985	2985	2985	2985	0
471	20240325	124100	45830655	2985	2985	2985	2985	0
472	20240325	124000	45830655	2985	2985	2985	2985	4
473	20240325	123900	45818715	2975	2975	2975	2975	0
474	20240325	123800	45818715	2975	2965	2975	2950	1895
475	20240325	123700	40212440	2970	2970	2970	2970	0
476	20240325	123600	40212440	2970	2970	2970	2970	107
477	20240325	123500	39894650	2980	2980	2980	2980	0
478	20240325	123400	39894650	2980	2980	2980	2980	0
479	20240325	123300	39894650	2980	2980	2980	2980	0
480	20240325	123200	39894650	2980	2980	2980	2980	0
481	20240325	123100	39894650	2980	2980	2980	2980	0
482	20240325	123000	39894650	2980	2980	2980	2980	0
483	20240325	122900	39894650	2980	2980	2980	2980	0
484	20240325	122800	39894650	2980	2980	2980	2980	0
485	20240325	122700	39894650	2980	2980	2980	2980	0
486	20240325	122600	39894650	2980	2980	2980	2980	0
487	20240325	122500	39894650	2980	2980	2980	2980	58
488	20240325	122400	39721810	3010	3010	3010	3010	0
489	20240325	122300	39721810	3010	3010	3010	3010	0
490	20240325	122200	39721810	3010	2965	3010	2965	571
491	20240325	122100	38015830	2965	2965	2965	2965	0
492	20240325	122000	38015830	2965	2965	2965	2965	0
493	20240325	121900	38015830	2965	2965	2965	2965	0
494	20240325	121800	38015830	2965	2965	2965	2965	410
495	20240325	121700	36800180	2965	2965	2965	2965	0
496	20240325	121600	36800180	2965	2965	2965	2965	0
497	20240325	121500	36800180	2965	2965	2965	2965	0
498	20240325	121400	36800180	2965	2965	2965	2965	0
499	20240325	121300	36800180	2965	2965	2965	2965	0
500	20240325	121200	36800180	2965	2965	2965	2965	19
501	20240325	121100	36743845	2965	2970	2970	2965	499
502	20240325	121000	35262105	2970	2975	2975	2970	100
503	20240325	120900	34964645	2990	2990	2990	2990	0
504	20240325	120800	34964645	2990	2990	2990	2990	20
505	20240325	120700	34904845	2990	2990	2990	2990	0
506	20240325	120600	34904845	2990	2990	2990	2990	0
507	20240325	120500	34904845	2990	2990	2990	2990	0
508	20240325	120400	34904845	2990	2990	2990	2990	0
509	20240325	120300	34904845	2990	2990	2990	2990	0
510	20240325	120200	34904845	2990	2990	2990	2990	0
511	20240325	120100	34904845	2990	2990	2990	2990	0
512	20240325	120000	34904845	2990	2990	2990	2990	1
513	20240325	115900	34901855	2990	2990	2990	2990	0
514	20240325	115800	34901855	2990	2990	2990	2990	1
515	20240325	115700	34898865	2990	2990	2990	2990	2
516	20240325	115600	34892885	2990	2990	2990	2990	0
517	20240325	115500	34892885	2990	2990	2990	2990	0
518	20240325	115400	34892885	2990	2990	2990	2990	0
519	20240325	115300	34892885	2990	2990	2990	2990	10
520	20240325	115200	34862985	2990	2990	2990	2990	0
521	20240325	115100	34862985	2990	2990	2990	2990	0
522	20240325	115000	34862985	2990	2990	2990	2990	0
523	20240325	114900	34862985	2990	2990	2990	2990	6
524	20240325	114800	34845045	2990	2990	2990	2990	0
525	20240325	114700	34845045	2990	2990	2990	2990	0
526	20240325	114600	34845045	2990	2990	2990	2990	0
527	20240325	114500	34845045	2990	2990	2990	2990	0
528	20240325	114400	34845045	2990	2990	2990	2990	0
529	20240325	114300	34845045	2990	2990	2990	2990	0
530	20240325	114200	34845045	2990	2990	2990	2990	1
531	20240325	114100	34842055	2970	2975	2975	2970	302
532	20240325	114000	33945055	2985	2975	2985	2975	380
533	20240325	113900	32812665	2975	2975	2975	2975	0
534	20240325	113800	32812665	2975	2975	2975	2975	0
535	20240325	113700	32812665	2975	2975	2975	2975	3
536	20240325	113600	32803740	2980	2980	2980	2980	0
537	20240325	113500	32803740	2980	2980	2980	2980	1
538	20240325	113400	32800760	2985	2985	2985	2985	0
539	20240325	113300	32800760	2985	2985	2985	2985	0
540	20240325	113200	32800760	2985	2985	2985	2985	0
541	20240325	113100	32800760	2985	2985	2985	2985	0
542	20240325	113000	32800760	2985	2985	2985	2985	0
543	20240325	112900	32800760	2985	2985	2985	2985	0
544	20240325	112800	32800760	2985	2985	2985	2985	0
545	20240325	112700	32800760	2985	2985	2985	2985	0
546	20240325	112600	32800760	2985	2985	2985	2985	0
547	20240325	112500	32800760	2985	2985	2985	2985	0
548	20240325	112400	32800760	2985	2985	2985	2985	1
549	20240325	112300	32797775	2975	2975	2975	2975	0
550	20240325	112200	32797775	2975	2975	2975	2975	0
551	20240325	112100	32797775	2975	2975	2975	2975	0
552	20240325	112000	32797775	2975	2975	2975	2975	0
553	20240325	111900	32797775	2975	2975	2975	2975	100
554	20240325	111800	32500275	2975	2975	2975	2975	0
555	20240325	111700	32500275	2975	2975	2975	2975	0
556	20240325	111600	32500275	2975	2975	2975	2975	0
557	20240325	111500	32500275	2975	2975	2975	2975	0
558	20240325	111400	32500275	2975	2975	2975	2975	0
559	20240325	111300	32500275	2975	2975	2975	2975	0
560	20240325	111200	32500275	2975	2975	2975	2975	0
561	20240325	111100	32500275	2975	2975	2975	2975	0
562	20240325	111000	32500275	2975	2980	2980	2975	2500
563	20240325	110900	25062725	2985	2985	2985	2985	1
564	20240325	110800	25059740	2985	2985	2985	2985	0
565	20240325	110700	25059740	2985	2985	2985	2985	0
566	20240325	110600	25059740	2985	2985	2985	2985	110
567	20240325	110500	24731390	2975	2975	2975	2975	0
568	20240325	110400	24731390	2975	2975	2975	2975	0
569	20240325	110300	24731390	2975	2975	2975	2975	0
570	20240325	110200	24731390	2975	2975	2985	2975	366
571	20240325	110100	23642530	2980	2980	2980	2980	0
572	20240325	110000	23642530	2980	2980	2980	2980	0
573	20240325	105900	23642530	2980	2980	2980	2980	0
574	20240325	105800	23642530	2980	2980	2980	2980	200
575	20240325	105700	23046530	2985	2985	2985	2985	0
576	20240325	105600	23046530	2985	2985	2985	2985	30
577	20240325	105500	22956980	2980	2980	2980	2980	0
578	20240325	105400	22956980	2980	2980	2980	2980	0
579	20240325	105300	22956980	2980	2980	2980	2980	0
580	20240325	105200	22956980	2980	2980	2980	2980	11
581	20240325	105100	22924200	2975	2975	2975	2975	0
582	20240325	105000	22924200	2975	2975	2975	2975	0
583	20240325	104900	22924200	2975	2975	2975	2975	0
584	20240325	104800	22924200	2975	2975	2975	2975	100
585	20240325	104700	22626700	2985	2985	2985	2985	0
586	20240325	104600	22626700	2985	2985	2985	2985	0
587	20240325	104500	22626700	2985	2985	2985	2985	0
588	20240325	104400	22626700	2985	2985	2985	2985	0
589	20240325	104300	22626700	2985	2985	2985	2985	60
590	20240325	104200	22447600	2985	2985	2985	2985	0
591	20240325	104100	22447600	2985	2985	2985	2985	0
592	20240325	104000	22447600	2985	2985	2985	2985	0
593	20240325	103900	22447600	2985	2985	2985	2985	0
594	20240325	103800	22447600	2985	2985	2985	2985	0
595	20240325	103700	22447600	2985	2985	2985	2985	0
596	20240325	103600	22447600	2985	2985	2985	2985	0
597	20240325	103500	22447600	2985	2985	2985	2985	0
598	20240325	103400	22447600	2985	2985	2985	2985	0
599	20240325	103300	22447600	2985	2985	2985	2985	0
600	20240325	103200	22447600	2985	2985	2985	2985	0
601	20240325	103100	22447600	2985	2985	2985	2985	0
602	20240325	103000	22447600	2985	2985	2985	2985	0
603	20240325	102900	22447600	2985	2985	2985	2985	0
604	20240325	102800	22447600	2985	2985	2985	2985	0
605	20240325	102700	22447600	2985	2985	2985	2985	0
606	20240325	102600	22447600	2985	2985	2985	2985	0
607	20240325	102500	22447600	2985	2985	2985	2985	100
608	20240325	102400	22149100	2975	2975	2975	2975	0
609	20240325	102300	22149100	2975	2975	2975	2975	0
610	20240325	102200	22149100	2975	2975	2975	2975	5
611	20240325	102100	22134225	2960	2960	2960	2960	0
612	20240325	102000	22134225	2960	2960	2960	2960	0
613	20240325	101900	22134225	2960	2960	2960	2960	0
614	20240325	101800	22134225	2960	2960	2960	2960	11
615	20240325	101700	22101665	2970	2970	2970	2970	21
616	20240325	101600	22039295	2975	2975	2975	2975	0
617	20240325	101500	22039295	2975	2975	2975	2975	471
618	20240325	101400	20638070	2975	2975	2975	2975	2
619	20240325	101300	20632120	2975	2975	2975	2975	0
620	20240325	101200	20632120	2975	2975	2975	2975	10
621	20240325	101100	20602370	2985	2985	2985	2985	0
622	20240325	101000	20602370	2985	2985	2985	2985	0
623	20240325	100900	20602370	2985	2985	2985	2985	0
624	20240325	100800	20602370	2985	2985	2985	2985	10
625	20240325	100700	20572520	2985	2985	2985	2985	0
626	20240325	100600	20572520	2985	2985	2985	2985	5
627	20240325	100500	20557595	2985	2985	2985	2985	0
628	20240325	100400	20557595	2985	2980	2985	2980	301
629	20240325	100300	19660610	2980	2980	2980	2980	1
630	20240325	100200	19657630	2980	2960	2980	2960	350
631	20240325	100100	18621610	2960	2985	2985	2960	268
632	20240325	100000	17827880	2965	2965	2965	2965	0
633	20240325	095900	17827880	2965	2965	2965	2965	0
634	20240325	095800	17827880	2965	2965	2965	2965	0
635	20240325	095700	17827880	2965	2965	2965	2965	100
636	20240325	095600	17531380	2965	2965	2965	2965	464
637	20240325	095500	16155620	2965	2970	2970	2965	969
638	20240325	095400	13281550	2970	2970	2970	2970	0
639	20240325	095300	13281550	2970	2970	2970	2970	88
640	20240325	095200	13020190	2970	2970	2970	2970	0
641	20240325	095100	13020190	2970	2975	2975	2970	1087
642	20240325	095000	9791025	2975	2975	2975	2975	26
643	20240325	094900	9713675	2985	2985	2985	2985	0
644	20240325	094800	9713675	2985	2985	2985	2985	0
645	20240325	094700	9713675	2985	2985	2985	2985	0
646	20240325	094600	9713675	2985	2985	2985	2985	5
647	20240325	094500	9698750	2985	2985	2985	2985	0
648	20240325	094400	9698750	2985	2980	2985	2980	102
649	20240325	094300	9394445	2990	2990	2990	2990	12
650	20240325	094200	9358565	2990	2990	2990	2990	0
651	20240325	094100	9358565	2990	2990	2990	2990	0
652	20240325	094000	9358565	2990	2990	2990	2990	3
653	20240325	093900	9349595	2990	2990	2990	2990	0
654	20240325	093800	9349595	2990	2985	2990	2970	611
655	20240325	093700	7531745	2990	2990	2990	2990	0
656	20240325	093600	7531745	2990	2990	2990	2990	52
657	20240325	093500	7376265	2990	2990	2990	2990	0
658	20240325	093400	7376265	2990	2990	2990	2990	0
659	20240325	093300	7376265	2990	2990	2990	2990	0
660	20240325	093200	7376265	2990	2990	2990	2990	54
661	20240325	093100	7214805	2990	2990	2990	2990	5
662	20240325	093000	7199855	2990	2990	2990	2990	0
663	20240325	092900	7199855	2990	2990	2990	2990	0
664	20240325	092800	7199855	2990	2990	2990	2990	0
665	20240325	092700	7199855	2990	2990	2990	2990	81
666	20240325	092600	6957665	2990	2990	2990	2990	2
667	20240325	092500	6951685	3015	3015	3015	3015	0
668	20240325	092400	6951685	3015	3015	3015	3015	0
669	20240325	092300	6951685	3015	3015	3015	3015	0
670	20240325	092200	6951685	3015	3015	3015	3015	0
671	20240325	092100	6951685	3015	3015	3015	3015	0
672	20240325	092000	6951685	3015	3015	3015	3015	0
673	20240325	091900	6951685	3015	3015	3015	3015	1
674	20240325	091800	6948670	2990	2995	2995	2990	73
675	20240325	091700	6730065	3020	3020	3020	3020	0
676	20240325	091600	6730065	3020	3020	3020	3020	0
677	20240325	091500	6730065	3020	3020	3020	3020	1
678	20240325	091400	6727045	3010	3010	3010	3010	0
679	20240325	091300	6727045	3010	3010	3010	3010	0
680	20240325	091200	6727045	3010	3010	3010	3010	271
681	20240325	091100	5911335	3010	3010	3010	3010	150
682	20240325	091000	5459835	3010	3010	3010	3010	0
683	20240325	090900	5459835	3010	3010	3010	3010	0
684	20240325	090800	5459835	3010	3010	3010	3010	0
685	20240325	090700	5459835	3010	3010	3010	3010	300
686	20240325	090600	4556835	3010	3010	3010	3010	0
687	20240325	090500	4556835	3010	3010	3010	3010	203
688	20240325	090400	3945805	3010	3010	3010	3010	0
689	20240325	090300	3945805	3010	3010	3010	3010	167
690	20240325	090200	3443135	2990	2990	2990	2990	0
691	20240325	090100	3443135	2990	3020	3020	2990	19
692	20240325	090000	3386215	3015	3015	3015	2995	1125