KissMeData/198940/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	200700	80216650	2905	2905	2905	2905	1380
3	20240328	200600	80216650	2905	2905	2905	2905	0
4	20240328	200500	80216650	2905	2905	2905	2905	0
5	20240328	200400	80216650	2905	2905	2905	2905	0
6	20240328	200300	80216650	2905	2905	2905	2905	0
7	20240328	200200	80216650	2905	2905	2905	2905	0
8	20240328	200100	80216650	2905	2905	2905	2905	0
9	20240328	200000	80216650	2905	2905	2905	2905	0
10	20240328	195900	80216650	2905	2905	2905	2905	0
11	20240328	195800	80216650	2905	2905	2905	2905	0
12	20240328	195700	80216650	2905	2905	2905	2905	0
13	20240328	195600	80216650	2905	2905	2905	2905	0
14	20240328	195500	80216650	2905	2905	2905	2905	0
15	20240328	195400	80216650	2905	2905	2905	2905	0
16	20240328	195300	80216650	2905	2905	2905	2905	0
17	20240328	195200	80216650	2905	2905	2905	2905	0
18	20240328	195100	80216650	2905	2905	2905	2905	0
19	20240328	195000	80216650	2905	2905	2905	2905	0
20	20240328	194900	80216650	2905	2905	2905	2905	0
21	20240328	194800	80216650	2905	2905	2905	2905	0
22	20240328	194700	80216650	2905	2905	2905	2905	0
23	20240328	194600	80216650	2905	2905	2905	2905	0
24	20240328	194500	80216650	2905	2905	2905	2905	0
25	20240328	194400	80216650	2905	2905	2905	2905	0
26	20240328	194300	80216650	2905	2905	2905	2905	0
27	20240328	194200	80216650	2905	2905	2905	2905	0
28	20240328	194100	80216650	2905	2905	2905	2905	0
29	20240328	194000	80216650	2905	2905	2905	2905	0
30	20240328	193900	80216650	2905	2905	2905	2905	0
31	20240328	193800	80216650	2905	2905	2905	2905	0
32	20240328	193700	80216650	2905	2905	2905	2905	1380
33	20240328	193600	80216650	2905	2905	2905	2905	0
34	20240328	193500	80216650	2905	2905	2905	2905	0
35	20240328	193400	80216650	2905	2905	2905	2905	0
36	20240328	193300	80216650	2905	2905	2905	2905	0
37	20240328	193200	80216650	2905	2905	2905	2905	0
38	20240328	193100	80216650	2905	2905	2905	2905	0
39	20240328	193000	80216650	2905	2905	2905	2905	0
40	20240328	192900	80216650	2905	2905	2905	2905	0
41	20240328	192800	80216650	2905	2905	2905	2905	0
42	20240328	192700	80216650	2905	2905	2905	2905	0
43	20240328	192600	80216650	2905	2905	2905	2905	0
44	20240328	192500	80216650	2905	2905	2905	2905	0
45	20240328	192400	80216650	2905	2905	2905	2905	0
46	20240328	192300	80216650	2905	2905	2905	2905	0
47	20240328	192200	80216650	2905	2905	2905	2905	0
48	20240328	192100	80216650	2905	2905	2905	2905	0
49	20240328	192000	80216650	2905	2905	2905	2905	0
50	20240328	191900	80216650	2905	2905	2905	2905	0
51	20240328	191800	80216650	2905	2905	2905	2905	0
52	20240328	191700	80216650	2905	2905	2905	2905	0
53	20240328	191600	80216650	2905	2905	2905	2905	0
54	20240328	191500	80216650	2905	2905	2905	2905	0
55	20240328	191400	80216650	2905	2905	2905	2905	0
56	20240328	191300	80216650	2905	2905	2905	2905	0
57	20240328	191200	80216650	2905	2905	2905	2905	0
58	20240328	191100	80216650	2905	2905	2905	2905	0
59	20240328	191000	80216650	2905	2905	2905	2905	0
60	20240328	190900	80216650	2905	2905	2905	2905	0
61	20240328	190800	80216650	2905	2905	2905	2905	0
62	20240328	190700	80216650	2905	2905	2905	2905	1380
63	20240328	190600	80216650	2905	2905	2905	2905	0
64	20240328	190500	80216650	2905	2905	2905	2905	0
65	20240328	190400	80216650	2905	2905	2905	2905	0
66	20240328	190300	80216650	2905	2905	2905	2905	0
67	20240328	190200	80216650	2905	2905	2905	2905	0
68	20240328	190100	80216650	2905	2905	2905	2905	0
69	20240328	190000	80216650	2905	2905	2905	2905	0
70	20240328	185900	80216650	2905	2905	2905	2905	0
71	20240328	185800	80216650	2905	2905	2905	2905	0
72	20240328	185700	80216650	2905	2905	2905	2905	0
73	20240328	185600	80216650	2905	2905	2905	2905	0
74	20240328	185500	80216650	2905	2905	2905	2905	0
75	20240328	185400	80216650	2905	2905	2905	2905	0
76	20240328	185300	80216650	2905	2905	2905	2905	0
77	20240328	185200	80216650	2905	2905	2905	2905	0
78	20240328	185100	80216650	2905	2905	2905	2905	0
79	20240328	185000	80216650	2905	2905	2905	2905	0
80	20240328	184900	80216650	2905	2905	2905	2905	0
81	20240328	184800	80216650	2905	2905	2905	2905	0
82	20240328	184700	80216650	2905	2905	2905	2905	0
83	20240328	184600	80216650	2905	2905	2905	2905	0
84	20240328	184500	80216650	2905	2905	2905	2905	0
85	20240328	184400	80216650	2905	2905	2905	2905	0
86	20240328	184300	80216650	2905	2905	2905	2905	0
87	20240328	184200	80216650	2905	2905	2905	2905	0
88	20240328	184100	80216650	2905	2905	2905	2905	0
89	20240328	184000	80216650	2905	2905	2905	2905	0
90	20240328	183900	80216650	2905	2905	2905	2905	0
91	20240328	183800	80216650	2905	2905	2905	2905	0
92	20240328	183700	80216650	2905	2905	2905	2905	1380
93	20240328	183600	80216650	2905	2905	2905	2905	0
94	20240328	183500	80216650	2905	2905	2905	2905	0
95	20240328	183400	80216650	2905	2905	2905	2905	0
96	20240328	183300	80216650	2905	2905	2905	2905	0
97	20240328	183200	80216650	2905	2905	2905	2905	0
98	20240328	183100	80216650	2905	2905	2905	2905	0
99	20240328	183000	80216650	2905	2905	2905	2905	0
100	20240328	182900	80216650	2905	2905	2905	2905	0
101	20240328	182800	80216650	2905	2905	2905	2905	0
102	20240328	182700	80216650	2905	2905	2905	2905	0
103	20240328	182600	80216650	2905	2905	2905	2905	0
104	20240328	182500	80216650	2905	2905	2905	2905	0
105	20240328	182400	80216650	2905	2905	2905	2905	0
106	20240328	182300	80216650	2905	2905	2905	2905	0
107	20240328	182200	80216650	2905	2905	2905	2905	0
108	20240328	182100	80216650	2905	2905	2905	2905	0
109	20240328	182000	80216650	2905	2905	2905	2905	0
110	20240328	181900	80216650	2905	2905	2905	2905	0
111	20240328	181800	80216650	2905	2905	2905	2905	0
112	20240328	181700	80216650	2905	2905	2905	2905	0
113	20240328	181600	80216650	2905	2905	2905	2905	0
114	20240328	181500	80216650	2905	2905	2905	2905	0
115	20240328	181400	80216650	2905	2905	2905	2905	0
116	20240328	181300	80216650	2905	2905	2905	2905	0
117	20240328	181200	80216650	2905	2905	2905	2905	0
118	20240328	181100	80216650	2905	2905	2905	2905	0
119	20240328	181000	80216650	2905	2905	2905	2905	0
120	20240328	180900	80216650	2905	2905	2905	2905	0
121	20240328	180800	80216650	2905	2905	2905	2905	0
122	20240328	180700	80216650	2905	2905	2905	2905	1380
123	20240328	180600	80216650	2905	2905	2905	2905	0
124	20240328	180500	80216650	2905	2905	2905	2905	0
125	20240328	180400	80216650	2905	2905	2905	2905	0
126	20240328	180300	80216650	2905	2905	2905	2905	0
127	20240328	180200	80216650	2905	2905	2905	2905	0
128	20240328	180100	80216650	2905	2905	2905	2905	0
129	20240328	180000	80216650	2905	2905	2905	2905	0
130	20240328	175900	80216650	2905	2905	2905	2905	0
131	20240328	175800	80216650	2905	2905	2905	2905	0
132	20240328	175700	80216650	2905	2905	2905	2905	0
133	20240328	175600	80216650	2905	2905	2905	2905	0
134	20240328	175500	80216650	2905	2905	2905	2905	0
135	20240328	175400	80216650	2905	2905	2905	2905	0
136	20240328	175300	80216650	2905	2905	2905	2905	0
137	20240328	175200	80216650	2905	2905	2905	2905	0
138	20240328	175100	80216650	2905	2905	2905	2905	0
139	20240328	175000	80216650	2905	2905	2905	2905	0
140	20240328	174900	80216650	2905	2905	2905	2905	0
141	20240328	174800	80216650	2905	2905	2905	2905	0
142	20240328	174700	80216650	2905	2905	2905	2905	0
143	20240328	174600	80216650	2905	2905	2905	2905	0
144	20240328	174500	80216650	2905	2905	2905	2905	0
145	20240328	174400	80216650	2905	2905	2905	2905	0
146	20240328	174300	80216650	2905	2905	2905	2905	0
147	20240328	174200	80216650	2905	2905	2905	2905	0
148	20240328	174100	80216650	2905	2905	2905	2905	0
149	20240328	174000	80216650	2905	2905	2905	2905	0
150	20240328	173900	80216650	2905	2905	2905	2905	0
151	20240328	173800	80216650	2905	2905	2905	2905	0
152	20240328	173700	80216650	2905	2905	2905	2905	1380
153	20240328	173600	80216650	2905	2905	2905	2905	0
154	20240328	173500	80216650	2905	2905	2905	2905	0
155	20240328	173400	80216650	2905	2905	2905	2905	0
156	20240328	173300	80216650	2905	2905	2905	2905	0
157	20240328	173200	80216650	2905	2905	2905	2905	0
158	20240328	173100	80216650	2905	2905	2905	2905	0
159	20240328	173000	80216650	2905	2905	2905	2905	0
160	20240328	172900	80216650	2905	2905	2905	2905	0
161	20240328	172800	80216650	2905	2905	2905	2905	0
162	20240328	172700	80216650	2905	2905	2905	2905	0
163	20240328	172600	80216650	2905	2905	2905	2905	0
164	20240328	172500	80216650	2905	2905	2905	2905	0
165	20240328	172400	80216650	2905	2905	2905	2905	0
166	20240328	172300	80216650	2905	2905	2905	2905	0
167	20240328	172200	80216650	2905	2905	2905	2905	0
168	20240328	172100	80216650	2905	2905	2905	2905	0
169	20240328	172000	80216650	2905	2905	2905	2905	0
170	20240328	171900	80216650	2905	2905	2905	2905	0
171	20240328	171800	80216650	2905	2905	2905	2905	0
172	20240328	171700	80216650	2905	2905	2905	2905	0
173	20240328	171600	80216650	2905	2905	2905	2905	0
174	20240328	171500	80216650	2905	2905	2905	2905	0
175	20240328	171400	80216650	2905	2905	2905	2905	0
176	20240328	171300	80216650	2905	2905	2905	2905	0
177	20240328	171200	80216650	2905	2905	2905	2905	0
178	20240328	171100	80216650	2905	2905	2905	2905	0
179	20240328	171000	80216650	2905	2905	2905	2905	0
180	20240328	170900	80216650	2905	2905	2905	2905	0
181	20240328	170800	80216650	2905	2905	2905	2905	0
182	20240328	170700	80216650	2905	2905	2905	2905	1380
183	20240328	170600	80216650	2905	2905	2905	2905	0
184	20240328	170500	80216650	2905	2905	2905	2905	0
185	20240328	170400	80216650	2905	2905	2905	2905	0
186	20240328	170300	80216650	2905	2905	2905	2905	0
187	20240328	170200	80216650	2905	2905	2905	2905	0
188	20240328	170100	80216650	2905	2905	2905	2905	0
189	20240328	170000	80216650	2905	2905	2905	2905	0
190	20240328	165900	80216650	2905	2905	2905	2905	0
191	20240328	165800	80216650	2905	2905	2905	2905	0
192	20240328	165700	80216650	2905	2905	2905	2905	0
193	20240328	165600	80216650	2905	2905	2905	2905	0
194	20240328	165500	80216650	2905	2905	2905	2905	0
195	20240328	165400	80216650	2905	2905	2905	2905	0
196	20240328	165300	80216650	2905	2905	2905	2905	0
197	20240328	165200	80216650	2905	2905	2905	2905	0
198	20240328	165100	80216650	2905	2905	2905	2905	0
199	20240328	165000	80216650	2905	2905	2905	2905	0
200	20240328	164900	80216650	2905	2905	2905	2905	0
201	20240328	164800	80216650	2905	2905	2905	2905	0
202	20240328	164700	80216650	2905	2905	2905	2905	0
203	20240328	164600	80216650	2905	2905	2905	2905	0
204	20240328	164500	80216650	2905	2905	2905	2905	0
205	20240328	164400	80216650	2905	2905	2905	2905	0
206	20240328	164300	80216650	2905	2905	2905	2905	0
207	20240328	164200	80216650	2905	2905	2905	2905	0
208	20240328	164100	80216650	2905	2905	2905	2905	0
209	20240328	164000	80216650	2905	2905	2905	2905	0
210	20240328	163900	80216650	2905	2905	2905	2905	0
211	20240328	163800	80216650	2905	2905	2905	2905	0
212	20240328	163700	80216650	2905	2905	2905	2905	1380
213	20240328	163600	80216650	2905	2905	2905	2905	0
214	20240328	163500	80216650	2905	2905	2905	2905	0
215	20240328	163400	80216650	2905	2905	2905	2905	0
216	20240328	163300	80216650	2905	2905	2905	2905	0
217	20240328	163200	80216650	2905	2905	2905	2905	0
218	20240328	163100	80216650	2905	2905	2905	2905	0
219	20240328	163000	80216650	2905	2905	2905	2905	0
220	20240328	162900	80216650	2905	2905	2905	2905	0
221	20240328	162800	80216650	2905	2905	2905	2905	0
222	20240328	162700	80216650	2905	2905	2905	2905	0
223	20240328	162600	80216650	2905	2905	2905	2905	0
224	20240328	162500	80216650	2905	2905	2905	2905	0
225	20240328	162400	80216650	2905	2905	2905	2905	0
226	20240328	162300	80216650	2905	2905	2905	2905	0
227	20240328	162200	80216650	2905	2905	2905	2905	0
228	20240328	162100	80216650	2905	2905	2905	2905	0
229	20240328	162000	80216650	2905	2905	2905	2905	0
230	20240328	161900	80216650	2905	2905	2905	2905	0
231	20240328	161800	80216650	2905	2905	2905	2905	0
232	20240328	161700	80216650	2905	2905	2905	2905	0
233	20240328	161600	80216650	2905	2905	2905	2905	0
234	20240328	161500	80216650	2905	2905	2905	2905	0
235	20240328	161400	80216650	2905	2905	2905	2905	0
236	20240328	161300	80216650	2905	2905	2905	2905	0
237	20240328	161200	80216650	2905	2905	2905	2905	0
238	20240328	161100	80216650	2905	2905	2905	2905	0
239	20240328	161000	80216650	2905	2905	2905	2905	0
240	20240328	160900	80216650	2905	2905	2905	2905	0
241	20240328	160800	80216650	2905	2905	2905	2905	0
242	20240328	160700	80216650	2905	2905	2905	2905	1380
243	20240328	160600	80216650	2905	2905	2905	2905	0
244	20240328	160500	80216650	2905	2905	2905	2905	0
245	20240328	160400	80216650	2905	2905	2905	2905	0
246	20240328	160300	80216650	2905	2905	2905	2905	0
247	20240328	160200	80216650	2905	2905	2905	2905	0
248	20240328	160100	80216650	2905	2905	2905	2905	0
249	20240328	160000	80216650	2905	2905	2905	2905	0
250	20240328	155900	80216650	2905	2905	2905	2905	0
251	20240328	155800	80216650	2905	2905	2905	2905	0
252	20240328	155700	80216650	2905	2905	2905	2905	0
253	20240328	155600	80216650	2905	2905	2905	2905	0
254	20240328	155500	80216650	2905	2905	2905	2905	0
255	20240328	155400	80216650	2905	2905	2905	2905	0
256	20240328	155300	80216650	2905	2905	2905	2905	0
257	20240328	155200	80216650	2905	2905	2905	2905	0
258	20240328	155100	80216650	2905	2905	2905	2905	0
259	20240328	155000	80216650	2905	2905	2905	2905	0
260	20240328	154900	80216650	2905	2905	2905	2905	0
261	20240328	154800	80216650	2905	2905	2905	2905	0
262	20240328	154700	80216650	2905	2905	2905	2905	0
263	20240328	154600	80216650	2905	2905	2905	2905	0
264	20240328	154500	80216650	2905	2905	2905	2905	0
265	20240328	154400	80216650	2905	2905	2905	2905	0
266	20240328	154300	80216650	2905	2905	2905	2905	0
267	20240328	154200	80216650	2905	2905	2905	2905	0
268	20240328	154100	80216650	2905	2905	2905	2905	0
269	20240328	154000	80216650	2905	2905	2905	2905	0
270	20240328	153900	80216650	2905	2905	2905	2905	0
271	20240328	153800	80216650	2905	2905	2905	2905	0
272	20240328	153700	80216650	2905	2905	2905	2905	1380
273	20240328	153600	80216650	2905	2905	2905	2905	0
274	20240328	153500	80216650	2905	2905	2905	2905	0
275	20240328	153400	80216650	2905	2905	2905	2905	0
276	20240328	153300	80216650	2905	2905	2905	2905	0
277	20240328	153200	80216650	2905	2905	2905	2905	0
278	20240328	153100	80216650	2905	2905	2905	2905	0
279	20240328	153000	80216650	2905	2905	2905	2905	1380
280	20240328	152900	76207750	2905	2905	2905	2905	0
281	20240328	152800	76207750	2905	2905	2905	2905	0
282	20240328	152700	76207750	2905	2905	2905	2905	0
283	20240328	152600	76207750	2905	2905	2905	2905	0
284	20240328	152500	76207750	2905	2905	2905	2905	0
285	20240328	152400	76207750	2905	2905	2905	2905	0
286	20240328	152300	76207750	2905	2905	2905	2905	0
287	20240328	152200	76207750	2905	2905	2905	2905	0
288	20240328	152100	76207750	2905	2905	2905	2905	0
289	20240328	152000	76207750	2905	2905	2905	2905	0
290	20240328	151900	76207750	2905	2910	2910	2905	123
291	20240328	151800	75850430	2915	2915	2915	2915	0
292	20240328	151700	75850430	2915	2915	2915	2915	0
293	20240328	151600	75850430	2915	2915	2915	2915	0
294	20240328	151500	75850430	2915	2915	2915	2915	0
295	20240328	151400	75850430	2915	2915	2915	2915	1
296	20240328	151300	75847515	2905	2905	2905	2905	0
297	20240328	151200	75847515	2905	2905	2905	2905	0
298	20240328	151100	75847515	2905	2905	2905	2905	0
299	20240328	151000	75847515	2905	2905	2905	2905	0
300	20240328	150900	75847515	2905	2920	2920	2905	92
301	20240328	150800	75580240	2905	2905	2905	2905	500
302	20240328	150700	74127740	2905	2905	2905	2905	0
303	20240328	150600	74127740	2905	2905	2905	2905	0
304	20240328	150500	74127740	2905	2905	2905	2905	50
305	20240328	150400	73982490	2905	2905	2905	2905	0
306	20240328	150300	73982490	2905	2905	2905	2905	0
307	20240328	150200	73982490	2905	2905	2905	2905	0
308	20240328	150100	73982490	2905	2905	2905	2905	670
309	20240328	150000	72036140	2905	2905	2905	2905	0
310	20240328	145900	72036140	2905	2905	2905	2905	0
311	20240328	145800	72036140	2905	2905	2905	2905	0
312	20240328	145700	72036140	2905	2905	2905	2905	0
313	20240328	145600	72036140	2905	2905	2905	2905	75
314	20240328	145500	71818265	2920	2920	2920	2920	0
315	20240328	145400	71818265	2920	2920	2920	2920	0
316	20240328	145300	71818265	2920	2920	2920	2920	0
317	20240328	145200	71818265	2920	2920	2920	2920	0
318	20240328	145100	71818265	2920	2920	2920	2920	50
319	20240328	145000	71672265	2920	2920	2920	2920	0
320	20240328	144900	71672265	2920	2920	2920	2920	6
321	20240328	144800	71654745	2905	2905	2905	2905	2
322	20240328	144700	71648935	2910	2910	2910	2910	0
323	20240328	144600	71648935	2910	2910	2910	2910	0
324	20240328	144500	71648935	2910	2910	2910	2910	4
325	20240328	144400	71637295	2910	2910	2910	2910	1605
326	20240328	144300	66966745	2910	2910	2910	2910	623
327	20240328	144200	65153815	2910	2910	2910	2910	152
328	20240328	144100	64711495	2915	2915	2915	2915	861
329	20240328	144000	62201680	2915	2915	2915	2915	1012
330	20240328	143900	59251700	2915	2915	2915	2915	450
331	20240328	143800	57939950	2915	2915	2915	2915	600
332	20240328	143700	56190950	2920	2920	2920	2920	0
333	20240328	143600	56190950	2920	2920	2920	2920	0
334	20240328	143500	56190950	2920	2920	2920	2920	0
335	20240328	143400	56190950	2920	2920	2920	2920	0
336	20240328	143300	56190950	2920	2920	2920	2920	0
337	20240328	143200	56190950	2920	2920	2920	2920	0
338	20240328	143100	56190950	2920	2920	2920	2920	0
339	20240328	143000	56190950	2920	2920	2920	2920	0
340	20240328	142900	56190950	2920	2920	2920	2920	300
341	20240328	142800	55314950	2915	2915	2915	2915	0
342	20240328	142700	55314950	2915	2915	2915	2915	0
343	20240328	142600	55314950	2915	2915	2915	2915	0
344	20240328	142500	55314950	2915	2915	2915	2915	0
345	20240328	142400	55314950	2915	2915	2915	2915	245
346	20240328	142300	54600775	2920	2920	2920	2920	358
347	20240328	142200	53555415	2920	2920	2920	2920	0
348	20240328	142100	53555415	2920	2920	2920	2920	600
349	20240328	142000	51803415	2920	2920	2920	2920	0
350	20240328	141900	51803415	2920	2920	2920	2920	0
351	20240328	141800	51803415	2920	2920	2920	2920	0
352	20240328	141700	51803415	2920	2920	2920	2920	0
353	20240328	141600	51803415	2920	2920	2920	2920	0
354	20240328	141500	51803415	2920	2920	2920	2920	0
355	20240328	141400	51803415	2920	2920	2920	2920	1
356	20240328	141300	51800495	2920	2920	2920	2920	46
357	20240328	141200	51666175	2920	2920	2920	2920	0
358	20240328	141100	51666175	2920	2920	2920	2920	0
359	20240328	141000	51666175	2920	2920	2920	2920	0
360	20240328	140900	51666175	2920	2920	2920	2920	171
361	20240328	140800	51166855	2920	2920	2920	2920	0
362	20240328	140700	51166855	2920	2920	2920	2920	0
363	20240328	140600	51166855	2920	2920	2920	2920	0
364	20240328	140500	51166855	2920	2920	2920	2920	0
365	20240328	140400	51166855	2920	2920	2920	2920	0
366	20240328	140300	51166855	2920	2920	2920	2920	3
367	20240328	140200	51158095	2920	2920	2920	2920	0
368	20240328	140100	51158095	2920	2920	2920	2920	32
369	20240328	140000	51064655	2920	2920	2920	2920	0
370	20240328	135900	51064655	2920	2920	2920	2920	0
371	20240328	135800	51064655	2920	2920	2920	2920	0
372	20240328	135700	51064655	2920	2920	2920	2920	0
373	20240328	135600	51064655	2920	2920	2920	2920	0
374	20240328	135500	51064655	2920	2920	2920	2920	1
375	20240328	135400	51061735	2920	2920	2920	2920	10
376	20240328	135300	51032535	2920	2920	2920	2920	171
377	20240328	135200	50533215	2920	2920	2920	2920	0
378	20240328	135100	50533215	2920	2920	2920	2920	381
379	20240328	135000	49420695	2920	2920	2920	2920	0
380	20240328	134900	49420695	2920	2920	2920	2920	0
381	20240328	134800	49420695	2920	2920	2920	2920	0
382	20240328	134700	49420695	2920	2920	2920	2920	0
383	20240328	134600	49420695	2920	2920	2920	2920	0
384	20240328	134500	49420695	2920	2920	2920	2920	0
385	20240328	134400	49420695	2920	2920	2920	2920	0
386	20240328	134300	49420695	2920	2920	2920	2920	0
387	20240328	134200	49420695	2920	2920	2920	2920	0
388	20240328	134100	49420695	2920	2920	2920	2920	0
389	20240328	134000	49420695	2920	2920	2920	2920	98
390	20240328	133900	49134535	2920	2920	2920	2920	0
391	20240328	133800	49134535	2920	2920	2920	2920	0
392	20240328	133700	49134535	2920	2920	2920	2920	0
393	20240328	133600	49134535	2920	2920	2920	2920	0
394	20240328	133500	49134535	2920	2920	2920	2920	0
395	20240328	133400	49134535	2920	2920	2920	2920	0
396	20240328	133300	49134535	2920	2920	2920	2920	0
397	20240328	133200	49134535	2920	2920	2920	2920	1
398	20240328	133100	49131615	2920	2920	2920	2920	0
399	20240328	133000	49131615	2920	2920	2920	2920	0
400	20240328	132900	49131615	2920	2920	2920	2920	0
401	20240328	132800	49131615	2920	2920	2920	2920	10
402	20240328	132700	49102415	2920	2920	2920	2920	19
403	20240328	132600	49046935	2920	2920	2920	2920	1
404	20240328	132500	49044015	2920	2920	2920	2920	0
405	20240328	132400	49044015	2920	2920	2920	2920	40
406	20240328	132300	48927215	2920	2920	2920	2920	0
407	20240328	132200	48927215	2920	2920	2920	2920	0
408	20240328	132100	48927215	2920	2920	2920	2920	0
409	20240328	132000	48927215	2920	2920	2920	2920	3
410	20240328	131900	48918455	2920	2920	2920	2920	0
411	20240328	131800	48918455	2920	2920	2920	2920	4
412	20240328	131700	48906775	2920	2920	2920	2920	0
413	20240328	131600	48906775	2920	2920	2920	2920	0
414	20240328	131500	48906775	2920	2920	2920	2920	0
415	20240328	131400	48906775	2920	2920	2920	2920	0
416	20240328	131300	48906775	2920	2920	2920	2920	0
417	20240328	131200	48906775	2920	2920	2920	2920	0
418	20240328	131100	48906775	2920	2920	2920	2920	0
419	20240328	131000	48906775	2920	2920	2920	2920	8
420	20240328	130900	48883415	2920	2920	2920	2920	6
421	20240328	130800	48865895	2920	2920	2920	2920	3
422	20240328	130700	48857135	2920	2920	2920	2920	3
423	20240328	130600	48848375	2915	2915	2915	2915	0
424	20240328	130500	48848375	2915	2915	2915	2915	0
425	20240328	130400	48848375	2915	2915	2915	2915	0
426	20240328	130300	48848375	2915	2915	2915	2915	0
427	20240328	130200	48848375	2915	2915	2915	2915	0
428	20240328	130100	48848375	2915	2915	2915	2915	0
429	20240328	130000	48848375	2915	2930	2930	2915	4
430	20240328	125900	48836670	2915	2915	2915	2915	0
431	20240328	125800	48836670	2915	2915	2915	2915	0
432	20240328	125700	48836670	2915	2915	2915	2915	0
433	20240328	125600	48836670	2915	2915	2915	2915	0
434	20240328	125500	48836670	2915	2915	2915	2915	0
435	20240328	125400	48836670	2915	2915	2915	2915	0
436	20240328	125300	48836670	2915	2915	2915	2915	325
437	20240328	125200	47889295	2915	2915	2915	2915	0
438	20240328	125100	47889295	2915	2915	2915	2915	0
439	20240328	125000	47889295	2915	2915	2915	2915	0
440	20240328	124900	47889295	2915	2915	2915	2915	0
441	20240328	124800	47889295	2915	2915	2915	2915	0
442	20240328	124700	47889295	2915	2915	2915	2915	0
443	20240328	124600	47889295	2915	2915	2915	2915	0
444	20240328	124500	47889295	2915	2915	2915	2915	100
445	20240328	124400	47597795	2915	2915	2915	2915	0
446	20240328	124300	47597795	2915	2915	2915	2915	2
447	20240328	124200	47591965	2915	2915	2915	2915	0
448	20240328	124100	47591965	2915	2915	2915	2915	0
449	20240328	124000	47591965	2915	2915	2915	2915	0
450	20240328	123900	47591965	2915	2920	2920	2915	8
451	20240328	123800	47568635	2915	2915	2915	2915	0
452	20240328	123700	47568635	2915	2915	2915	2915	1
453	20240328	123600	47565720	2915	2915	2915	2915	0
454	20240328	123500	47565720	2915	2915	2915	2915	0
455	20240328	123400	47565720	2915	2915	2915	2915	0
456	20240328	123300	47565720	2915	2915	2915	2915	0
457	20240328	123200	47565720	2915	2915	2915	2915	0
458	20240328	123100	47565720	2915	2915	2915	2915	0
459	20240328	123000	47565720	2915	2915	2915	2915	0
460	20240328	122900	47565720	2915	2915	2915	2915	0
461	20240328	122800	47565720	2915	2915	2915	2915	0
462	20240328	122700	47565720	2915	2915	2915	2915	0
463	20240328	122600	47565720	2915	2915	2915	2915	0
464	20240328	122500	47565720	2915	2915	2915	2915	0
465	20240328	122400	47565720	2915	2915	2915	2915	0
466	20240328	122300	47565720	2915	2915	2915	2915	0
467	20240328	122200	47565720	2915	2915	2915	2915	0
468	20240328	122100	47565720	2915	2915	2915	2915	3
469	20240328	122000	47556975	2930	2930	2930	2930	1
470	20240328	121900	47554045	2915	2915	2915	2915	1
471	20240328	121800	47551130	2915	2915	2915	2915	0
472	20240328	121700	47551130	2915	2915	2915	2915	0
473	20240328	121600	47551130	2915	2915	2915	2915	0
474	20240328	121500	47551130	2915	2915	2915	2915	0
475	20240328	121400	47551130	2915	2915	2915	2915	0
476	20240328	121300	47551130	2915	2915	2915	2915	0
477	20240328	121200	47551130	2915	2915	2915	2915	0
478	20240328	121100	47551130	2915	2915	2915	2915	0
479	20240328	121000	47551130	2915	2915	2915	2915	0
480	20240328	120900	47551130	2915	2915	2915	2915	0
481	20240328	120800	47551130	2915	2915	2915	2915	0
482	20240328	120700	47551130	2915	2915	2915	2915	0
483	20240328	120600	47551130	2915	2915	2915	2915	0
484	20240328	120500	47551130	2915	2915	2915	2915	0
485	20240328	120400	47551130	2915	2915	2915	2915	20
486	20240328	120300	47492830	2915	2925	2925	2915	344
487	20240328	120200	46488985	2920	2920	2920	2920	0
488	20240328	120100	46488985	2920	2920	2920	2920	0
489	20240328	120000	46488985	2920	2920	2920	2920	0
490	20240328	115900	46488985	2920	2920	2920	2920	0
491	20240328	115800	46488985	2920	2920	2920	2920	491
492	20240328	115700	45055265	2920	2920	2920	2920	0
493	20240328	115600	45055265	2920	2920	2920	2920	0
494	20240328	115500	45055265	2920	2920	2920	2920	0
495	20240328	115400	45055265	2920	2920	2920	2920	0
496	20240328	115300	45055265	2920	2920	2920	2920	0
497	20240328	115200	45055265	2920	2920	2920	2920	0
498	20240328	115100	45055265	2920	2920	2920	2920	80
499	20240328	115000	44821665	2930	2930	2930	2930	0
500	20240328	114900	44821665	2930	2930	2930	2930	0
501	20240328	114800	44821665	2930	2930	2930	2930	0
502	20240328	114700	44821665	2930	2930	2930	2930	0
503	20240328	114600	44821665	2930	2930	2930	2930	0
504	20240328	114500	44821665	2930	2930	2930	2930	1
505	20240328	114400	44818735	2915	2915	2915	2915	27
506	20240328	114300	44740030	2920	2920	2920	2920	0
507	20240328	114200	44740030	2920	2920	2920	2920	0
508	20240328	114100	44740030	2920	2920	2920	2920	500
509	20240328	114000	43280030	2930	2930	2930	2930	0
510	20240328	113900	43280030	2930	2930	2930	2930	0
511	20240328	113800	43280030	2930	2930	2930	2930	0
512	20240328	113700	43280030	2930	2930	2930	2930	50
513	20240328	113600	43133530	2940	2940	2940	2940	0
514	20240328	113500	43133530	2940	2940	2940	2940	0
515	20240328	113400	43133530	2940	2940	2940	2940	0
516	20240328	113300	43133530	2940	2940	2940	2940	0
517	20240328	113200	43133530	2940	2940	2940	2940	0
518	20240328	113100	43133530	2940	2940	2940	2940	50
519	20240328	113000	42986530	2940	2940	2940	2940	0
520	20240328	112900	42986530	2940	2940	2940	2940	0
521	20240328	112800	42986530	2940	2930	2940	2930	4
522	20240328	112700	42974800	2920	2920	2920	2920	10
523	20240328	112600	42945600	2930	2930	2930	2930	0
524	20240328	112500	42945600	2930	2930	2930	2930	0
525	20240328	112400	42945600	2930	2930	2930	2930	0
526	20240328	112300	42945600	2930	2930	2930	2930	0
527	20240328	112200	42945600	2930	2930	2930	2930	0
528	20240328	112100	42945600	2930	2930	2930	2930	0
529	20240328	112000	42945600	2930	2930	2930	2930	0
530	20240328	111900	42945600	2930	2930	2930	2930	0
531	20240328	111800	42945600	2930	2930	2930	2930	0
532	20240328	111700	42945600	2930	2930	2930	2930	0
533	20240328	111600	42945600	2930	2930	2930	2930	0
534	20240328	111500	42945600	2930	2930	2930	2930	0
535	20240328	111400	42945600	2930	2930	2930	2930	0
536	20240328	111300	42945600	2930	2930	2930	2930	0
537	20240328	111200	42945600	2930	2930	2930	2930	0
538	20240328	111100	42945600	2930	2930	2930	2930	0
539	20240328	111000	42945600	2930	2930	2930	2930	0
540	20240328	110900	42945600	2930	2930	2930	2930	0
541	20240328	110800	42945600	2930	2930	2930	2930	0
542	20240328	110700	42945600	2930	2930	2930	2930	0
543	20240328	110600	42945600	2930	2930	2930	2930	0
544	20240328	110500	42945600	2930	2930	2930	2930	0
545	20240328	110400	42945600	2930	2930	2930	2930	102
546	20240328	110300	42646740	2920	2920	2920	2920	0
547	20240328	110200	42646740	2920	2920	2920	2920	0
548	20240328	110100	42646740	2920	2920	2920	2920	0
549	20240328	110000	42646740	2920	2920	2920	2920	0
550	20240328	105900	42646740	2920	2920	2920	2920	0
551	20240328	105800	42646740	2920	2920	2920	2920	0
552	20240328	105700	42646740	2920	2920	2920	2920	0
553	20240328	105600	42646740	2920	2920	2920	2920	0
554	20240328	105500	42646740	2920	2920	2920	2920	0
555	20240328	105400	42646740	2920	2920	2920	2920	0
556	20240328	105300	42646740	2920	2920	2920	2920	874
557	20240328	105200	40094660	2920	2920	2920	2920	822
558	20240328	105100	37694420	2915	2915	2915	2915	50
559	20240328	105000	37548670	2915	2915	2915	2915	0
560	20240328	104900	37548670	2915	2915	2915	2915	0
561	20240328	104800	37548670	2915	2915	2915	2915	0
562	20240328	104700	37548670	2915	2915	2915	2915	0
563	20240328	104600	37548670	2915	2915	2915	2915	0
564	20240328	104500	37548670	2915	2915	2915	2915	0
565	20240328	104400	37548670	2915	2915	2915	2915	50
566	20240328	104300	37402920	2920	2920	2920	2920	0
567	20240328	104200	37402920	2920	2920	2920	2920	2
568	20240328	104100	37397080	2920	2920	2920	2920	504
569	20240328	104000	35925400	2915	2915	2915	2915	0
570	20240328	103900	35925400	2915	2915	2915	2915	0
571	20240328	103800	35925400	2915	2920	2920	2915	641
572	20240328	103700	34056700	2920	2920	2920	2920	106
573	20240328	103600	33747180	2915	2915	2915	2915	0
574	20240328	103500	33747180	2915	2920	2920	2915	1220
575	20240328	103400	30184790	2920	2920	2920	2920	0
576	20240328	103300	30184790	2920	2920	2920	2920	0
577	20240328	103200	30184790	2920	2920	2920	2920	0
578	20240328	103100	30184790	2920	2920	2920	2920	0
579	20240328	103000	30184790	2920	2920	2920	2920	0
580	20240328	102900	30184790	2920	2920	2920	2920	0
581	20240328	102800	30184790	2920	2920	2920	2920	110
582	20240328	102700	29863590	2920	2920	2920	2920	10
583	20240328	102600	29834390	2920	2940	2940	2920	488
584	20240328	102500	28409410	2920	2920	2920	2920	0
585	20240328	102400	28409410	2920	2920	2920	2920	0
586	20240328	102300	28409410	2920	2920	2920	2920	0
587	20240328	102200	28409410	2920	2920	2920	2920	0
588	20240328	102100	28409410	2920	2920	2920	2920	500
589	20240328	102000	26949410	2915	2915	2915	2915	50
590	20240328	101900	26803660	2920	2920	2920	2920	51
591	20240328	101800	26654740	2920	2920	2920	2920	0
592	20240328	101700	26654740	2920	2915	2920	2915	101
593	20240328	101600	26359825	2920	2930	2930	2920	2
594	20240328	101500	26353975	2930	2930	2930	2930	1
595	20240328	101400	26351045	2930	2930	2930	2930	0
596	20240328	101300	26351045	2930	2930	2930	2930	0
597	20240328	101200	26351045	2930	2930	2930	2930	16
598	20240328	101100	26304165	2930	2930	2930	2930	0
599	20240328	101000	26304165	2930	2930	2930	2930	0
600	20240328	100900	26304165	2930	2930	2930	2930	0
601	20240328	100800	26304165	2930	2930	2930	2930	0
602	20240328	100700	26304165	2930	2930	2930	2930	0
603	20240328	100600	26304165	2930	2930	2930	2930	0
604	20240328	100500	26304165	2930	2930	2930	2930	0
605	20240328	100400	26304165	2930	2930	2930	2930	85
606	20240328	100300	26055115	2930	2930	2930	2930	0
607	20240328	100200	26055115	2930	2930	2930	2930	0
608	20240328	100100	26055115	2930	2930	2930	2930	1
609	20240328	100000	26052185	2930	2930	2930	2930	0
610	20240328	095900	26052185	2930	2930	2930	2930	0
611	20240328	095800	26052185	2930	2930	2930	2930	11
612	20240328	095700	26019955	2915	2915	2915	2915	0
613	20240328	095600	26019955	2915	2915	2915	2915	15
614	20240328	095500	25976230	2915	2930	2930	2915	201
615	20240328	095400	25390270	2920	2920	2920	2920	50
616	20240328	095300	25244270	2940	2940	2940	2940	10
617	20240328	095200	25214870	2940	2940	2940	2940	0
618	20240328	095100	25214870	2940	2940	2940	2940	1
619	20240328	095000	25211930	2920	2920	2920	2920	51
620	20240328	094900	25063010	2920	2940	2940	2920	1943
621	20240328	094800	19371430	2935	2935	2935	2935	0
622	20240328	094700	19371430	2935	2935	2935	2935	0
623	20240328	094600	19371430	2935	2935	2935	2935	0
624	20240328	094500	19371430	2935	2935	2935	2935	0
625	20240328	094400	19371430	2935	2935	2935	2935	0
626	20240328	094300	19371430	2935	2935	2935	2935	0
627	20240328	094200	19371430	2935	2935	2935	2935	10
628	20240328	094100	19342080	2940	2940	2940	2940	0
629	20240328	094000	19342080	2940	2940	2940	2940	0
630	20240328	093900	19342080	2940	2940	2940	2940	0
631	20240328	093800	19342080	2940	2940	2940	2940	1
632	20240328	093700	19339140	2940	2940	2940	2940	28
633	20240328	093600	19256820	2945	2945	2945	2945	0
634	20240328	093500	19256820	2945	2945	2945	2945	0
635	20240328	093400	19256820	2945	2945	2945	2945	300
636	20240328	093300	18373320	2945	2945	2945	2945	0
637	20240328	093200	18373320	2945	2945	2945	2945	10
638	20240328	093100	18343870	2920	2920	2920	2920	0
639	20240328	093000	18343870	2920	2920	2920	2920	0
640	20240328	092900	18343870	2920	2920	2920	2920	0
641	20240328	092800	18343870	2920	2920	2920	2920	0
642	20240328	092700	18343870	2920	2920	2920	2920	0
643	20240328	092600	18343870	2920	2920	2920	2920	0
644	20240328	092500	18343870	2920	2920	2920	2920	100
645	20240328	092400	18051870	2940	2940	2940	2940	0
646	20240328	092300	18051870	2940	2940	2940	2940	0
647	20240328	092200	18051870	2940	2940	2940	2940	0
648	20240328	092100	18051870	2940	2940	2940	2940	100
649	20240328	092000	17757870	2940	2940	2940	2940	5
650	20240328	091900	17743170	2950	2950	2950	2950	0
651	20240328	091800	17743170	2950	2950	2950	2950	0
652	20240328	091700	17743170	2950	2950	2950	2950	100
653	20240328	091600	17448170	2965	2965	2965	2965	0
654	20240328	091500	17448170	2965	2965	2965	2965	0
655	20240328	091400	17448170	2965	2965	2965	2965	0
656	20240328	091300	17448170	2965	2965	2965	2965	1
657	20240328	091200	17445205	2920	2970	2970	2920	603
658	20240328	091100	15684345	2920	2920	2920	2920	1
659	20240328	091000	15681425	2975	2940	2975	2915	404
660	20240328	090900	14499885	2980	2980	2980	2980	320
661	20240328	090800	13546285	2980	2980	2980	2980	1
662	20240328	090700	13543305	2985	2985	2985	2985	0
663	20240328	090600	13543305	2985	2985	2985	2985	5
664	20240328	090500	13528380	2985	2935	2985	2900	2094
665	20240328	090400	7364985	2950	2960	2960	2935	451
666	20240328	090300	6033675	2970	2970	2970	2970	0
667	20240328	090200	6033675	2970	2970	2970	2970	9
668	20240328	090100	6006945	2950	2955	2955	2950	1405
669	20240328	090000	1862030	2950	2970	2970	2950	627