KissMeData/070960/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	194600	169913855	2940	2940	2940	2940	2436
3	20240311	194500	169913855	2940	2940	2940	2940	0
4	20240311	194400	169913855	2940	2940	2940	2940	0
5	20240311	194300	169913855	2940	2940	2940	2940	0
6	20240311	194200	169913855	2940	2940	2940	2940	0
7	20240311	194100	169913855	2940	2940	2940	2940	0
8	20240311	194000	169913855	2940	2940	2940	2940	0
9	20240311	193900	169913855	2940	2940	2940	2940	0
10	20240311	193800	169913855	2940	2940	2940	2940	0
11	20240311	193700	169913855	2940	2940	2940	2940	0
12	20240311	193600	169913855	2940	2940	2940	2940	0
13	20240311	193500	169913855	2940	2940	2940	2940	0
14	20240311	193400	169913855	2940	2940	2940	2940	0
15	20240311	193300	169913855	2940	2940	2940	2940	0
16	20240311	193200	169913855	2940	2940	2940	2940	0
17	20240311	193100	169913855	2940	2940	2940	2940	0
18	20240311	193000	169913855	2940	2940	2940	2940	0
19	20240311	192900	169913855	2940	2940	2940	2940	0
20	20240311	192800	169913855	2940	2940	2940	2940	0
21	20240311	192700	169913855	2940	2940	2940	2940	0
22	20240311	192600	169913855	2940	2940	2940	2940	0
23	20240311	192500	169913855	2940	2940	2940	2940	0
24	20240311	192400	169913855	2940	2940	2940	2940	0
25	20240311	192300	169913855	2940	2940	2940	2940	0
26	20240311	192200	169913855	2940	2940	2940	2940	0
27	20240311	192100	169913855	2940	2940	2940	2940	0
28	20240311	192000	169913855	2940	2940	2940	2940	0
29	20240311	191900	169913855	2940	2940	2940	2940	0
30	20240311	191800	169913855	2940	2940	2940	2940	0
31	20240311	191700	169913855	2940	2940	2940	2940	0
32	20240311	191600	169913855	2940	2940	2940	2940	2436
33	20240311	191500	169913855	2940	2940	2940	2940	0
34	20240311	191400	169913855	2940	2940	2940	2940	0
35	20240311	191300	169913855	2940	2940	2940	2940	0
36	20240311	191200	169913855	2940	2940	2940	2940	0
37	20240311	191100	169913855	2940	2940	2940	2940	0
38	20240311	191000	169913855	2940	2940	2940	2940	0
39	20240311	190900	169913855	2940	2940	2940	2940	0
40	20240311	190800	169913855	2940	2940	2940	2940	0
41	20240311	190700	169913855	2940	2940	2940	2940	0
42	20240311	190600	169913855	2940	2940	2940	2940	0
43	20240311	190500	169913855	2940	2940	2940	2940	0
44	20240311	190400	169913855	2940	2940	2940	2940	0
45	20240311	190300	169913855	2940	2940	2940	2940	0
46	20240311	190200	169913855	2940	2940	2940	2940	0
47	20240311	190100	169913855	2940	2940	2940	2940	0
48	20240311	190000	169913855	2940	2940	2940	2940	0
49	20240311	185900	169913855	2940	2940	2940	2940	0
50	20240311	185800	169913855	2940	2940	2940	2940	0
51	20240311	185700	169913855	2940	2940	2940	2940	0
52	20240311	185600	169913855	2940	2940	2940	2940	0
53	20240311	185500	169913855	2940	2940	2940	2940	0
54	20240311	185400	169913855	2940	2940	2940	2940	0
55	20240311	185300	169913855	2940	2940	2940	2940	0
56	20240311	185200	169913855	2940	2940	2940	2940	0
57	20240311	185100	169913855	2940	2940	2940	2940	0
58	20240311	185000	169913855	2940	2940	2940	2940	0
59	20240311	184900	169913855	2940	2940	2940	2940	0
60	20240311	184800	169913855	2940	2940	2940	2940	0
61	20240311	184700	169913855	2940	2940	2940	2940	0
62	20240311	184600	169913855	2940	2940	2940	2940	2436
63	20240311	184500	169913855	2940	2940	2940	2940	0
64	20240311	184400	169913855	2940	2940	2940	2940	0
65	20240311	184300	169913855	2940	2940	2940	2940	0
66	20240311	184200	169913855	2940	2940	2940	2940	0
67	20240311	184100	169913855	2940	2940	2940	2940	0
68	20240311	184000	169913855	2940	2940	2940	2940	0
69	20240311	183900	169913855	2940	2940	2940	2940	0
70	20240311	183800	169913855	2940	2940	2940	2940	0
71	20240311	183700	169913855	2940	2940	2940	2940	0
72	20240311	183600	169913855	2940	2940	2940	2940	0
73	20240311	183500	169913855	2940	2940	2940	2940	0
74	20240311	183400	169913855	2940	2940	2940	2940	0
75	20240311	183300	169913855	2940	2940	2940	2940	0
76	20240311	183200	169913855	2940	2940	2940	2940	0
77	20240311	183100	169913855	2940	2940	2940	2940	0
78	20240311	183000	169913855	2940	2940	2940	2940	0
79	20240311	182900	169913855	2940	2940	2940	2940	0
80	20240311	182800	169913855	2940	2940	2940	2940	0
81	20240311	182700	169913855	2940	2940	2940	2940	0
82	20240311	182600	169913855	2940	2940	2940	2940	0
83	20240311	182500	169913855	2940	2940	2940	2940	0
84	20240311	182400	169913855	2940	2940	2940	2940	0
85	20240311	182300	169913855	2940	2940	2940	2940	0
86	20240311	182200	169913855	2940	2940	2940	2940	0
87	20240311	182100	169913855	2940	2940	2940	2940	0
88	20240311	182000	169913855	2940	2940	2940	2940	0
89	20240311	181900	169913855	2940	2940	2940	2940	0
90	20240311	181800	169913855	2940	2940	2940	2940	0
91	20240311	181700	169913855	2940	2940	2940	2940	0
92	20240311	181600	169913855	2940	2940	2940	2940	2436
93	20240311	181500	169913855	2940	2940	2940	2940	0
94	20240311	181400	169913855	2940	2940	2940	2940	0
95	20240311	181300	169913855	2940	2940	2940	2940	0
96	20240311	181200	169913855	2940	2940	2940	2940	0
97	20240311	181100	169913855	2940	2940	2940	2940	0
98	20240311	181000	169913855	2940	2940	2940	2940	0
99	20240311	180900	169913855	2940	2940	2940	2940	0
100	20240311	180800	169913855	2940	2940	2940	2940	0
101	20240311	180700	169913855	2940	2940	2940	2940	0
102	20240311	180600	169913855	2940	2940	2940	2940	0
103	20240311	180500	169913855	2940	2940	2940	2940	0
104	20240311	180400	169913855	2940	2940	2940	2940	0
105	20240311	180300	169913855	2940	2940	2940	2940	0
106	20240311	180200	169913855	2940	2940	2940	2940	0
107	20240311	180100	169913855	2940	2940	2940	2940	0
108	20240311	180000	169913855	2940	2940	2940	2940	0
109	20240311	175900	169913855	2940	2940	2940	2940	0
110	20240311	175800	169913855	2940	2940	2940	2940	0
111	20240311	175700	169913855	2940	2940	2940	2940	0
112	20240311	175600	169913855	2940	2940	2940	2940	0
113	20240311	175500	169913855	2940	2940	2940	2940	0
114	20240311	175400	169913855	2940	2940	2940	2940	0
115	20240311	175300	169913855	2940	2940	2940	2940	0
116	20240311	175200	169913855	2940	2940	2940	2940	0
117	20240311	175100	169913855	2940	2940	2940	2940	0
118	20240311	175000	169913855	2940	2940	2940	2940	0
119	20240311	174900	169913855	2940	2940	2940	2940	0
120	20240311	174800	169913855	2940	2940	2940	2940	0
121	20240311	174700	169913855	2940	2940	2940	2940	0
122	20240311	174600	169913855	2940	2940	2940	2940	2436
123	20240311	174500	169913855	2940	2940	2940	2940	0
124	20240311	174400	169913855	2940	2940	2940	2940	0
125	20240311	174300	169913855	2940	2940	2940	2940	0
126	20240311	174200	169913855	2940	2940	2940	2940	0
127	20240311	174100	169913855	2940	2940	2940	2940	0
128	20240311	174000	169913855	2940	2940	2940	2940	0
129	20240311	173900	169913855	2940	2940	2940	2940	0
130	20240311	173800	169913855	2940	2940	2940	2940	0
131	20240311	173700	169913855	2940	2940	2940	2940	0
132	20240311	173600	169913855	2940	2940	2940	2940	0
133	20240311	173500	169913855	2940	2940	2940	2940	0
134	20240311	173400	169913855	2940	2940	2940	2940	0
135	20240311	173300	169913855	2940	2940	2940	2940	0
136	20240311	173200	169913855	2940	2940	2940	2940	0
137	20240311	173100	169913855	2940	2940	2940	2940	0
138	20240311	173000	169913855	2940	2940	2940	2940	0
139	20240311	172900	169913855	2940	2940	2940	2940	0
140	20240311	172800	169913855	2940	2940	2940	2940	0
141	20240311	172700	169913855	2940	2940	2940	2940	0
142	20240311	172600	169913855	2940	2940	2940	2940	0
143	20240311	172500	169913855	2940	2940	2940	2940	0
144	20240311	172400	169913855	2940	2940	2940	2940	0
145	20240311	172300	169913855	2940	2940	2940	2940	0
146	20240311	172200	169913855	2940	2940	2940	2940	0
147	20240311	172100	169913855	2940	2940	2940	2940	0
148	20240311	172000	169913855	2940	2940	2940	2940	0
149	20240311	171900	169913855	2940	2940	2940	2940	0
150	20240311	171800	169913855	2940	2940	2940	2940	0
151	20240311	171700	169913855	2940	2940	2940	2940	0
152	20240311	171600	169913855	2940	2940	2940	2940	2436
153	20240311	171500	169913855	2940	2940	2940	2940	0
154	20240311	171400	169913855	2940	2940	2940	2940	0
155	20240311	171300	169913855	2940	2940	2940	2940	0
156	20240311	171200	169913855	2940	2940	2940	2940	0
157	20240311	171100	169913855	2940	2940	2940	2940	0
158	20240311	171000	169913855	2940	2940	2940	2940	0
159	20240311	170900	169913855	2940	2940	2940	2940	0
160	20240311	170800	169913855	2940	2940	2940	2940	0
161	20240311	170700	169913855	2940	2940	2940	2940	0
162	20240311	170600	169913855	2940	2940	2940	2940	0
163	20240311	170500	169913855	2940	2940	2940	2940	0
164	20240311	170400	169913855	2940	2940	2940	2940	0
165	20240311	170300	169913855	2940	2940	2940	2940	0
166	20240311	170200	169913855	2940	2940	2940	2940	0
167	20240311	170100	169913855	2940	2940	2940	2940	0
168	20240311	170000	169913855	2940	2940	2940	2940	0
169	20240311	165900	169913855	2940	2940	2940	2940	0
170	20240311	165800	169913855	2940	2940	2940	2940	0
171	20240311	165700	169913855	2940	2940	2940	2940	0
172	20240311	165600	169913855	2940	2940	2940	2940	0
173	20240311	165500	169913855	2940	2940	2940	2940	0
174	20240311	165400	169913855	2940	2940	2940	2940	0
175	20240311	165300	169913855	2940	2940	2940	2940	0
176	20240311	165200	169913855	2940	2940	2940	2940	0
177	20240311	165100	169913855	2940	2940	2940	2940	0
178	20240311	165000	169913855	2940	2940	2940	2940	0
179	20240311	164900	169913855	2940	2940	2940	2940	0
180	20240311	164800	169913855	2940	2940	2940	2940	0
181	20240311	164700	169913855	2940	2940	2940	2940	0
182	20240311	164600	169913855	2940	2940	2940	2940	2436
183	20240311	164500	169913855	2940	2940	2940	2940	0
184	20240311	164400	169913855	2940	2940	2940	2940	0
185	20240311	164300	169913855	2940	2940	2940	2940	0
186	20240311	164200	169913855	2940	2940	2940	2940	0
187	20240311	164100	169913855	2940	2940	2940	2940	0
188	20240311	164000	169913855	2940	2940	2940	2940	0
189	20240311	163900	169913855	2940	2940	2940	2940	0
190	20240311	163800	169913855	2940	2940	2940	2940	0
191	20240311	163700	169913855	2940	2940	2940	2940	0
192	20240311	163600	169913855	2940	2940	2940	2940	0
193	20240311	163500	169913855	2940	2940	2940	2940	0
194	20240311	163400	169913855	2940	2940	2940	2940	0
195	20240311	163300	169913855	2940	2940	2940	2940	0
196	20240311	163200	169913855	2940	2940	2940	2940	0
197	20240311	163100	169913855	2940	2940	2940	2940	0
198	20240311	163000	169913855	2940	2940	2940	2940	0
199	20240311	162900	169913855	2940	2940	2940	2940	0
200	20240311	162800	169913855	2940	2940	2940	2940	0
201	20240311	162700	169913855	2940	2940	2940	2940	0
202	20240311	162600	169913855	2940	2940	2940	2940	0
203	20240311	162500	169913855	2940	2940	2940	2940	0
204	20240311	162400	169913855	2940	2940	2940	2940	0
205	20240311	162300	169913855	2940	2940	2940	2940	0
206	20240311	162200	169913855	2940	2940	2940	2940	0
207	20240311	162100	169913855	2940	2940	2940	2940	0
208	20240311	162000	169913855	2940	2940	2940	2940	0
209	20240311	161900	169913855	2940	2940	2940	2940	0
210	20240311	161800	169913855	2940	2940	2940	2940	0
211	20240311	161700	169913855	2940	2940	2940	2940	0
212	20240311	161600	169913855	2940	2940	2940	2940	2436
213	20240311	161500	169913855	2940	2940	2940	2940	0
214	20240311	161400	169913855	2940	2940	2940	2940	0
215	20240311	161300	169913855	2940	2940	2940	2940	0
216	20240311	161200	169913855	2940	2940	2940	2940	0
217	20240311	161100	169913855	2940	2940	2940	2940	0
218	20240311	161000	169913855	2940	2940	2940	2940	0
219	20240311	160900	169913855	2940	2940	2940	2940	0
220	20240311	160800	169913855	2940	2940	2940	2940	0
221	20240311	160700	169913855	2940	2940	2940	2940	0
222	20240311	160600	169913855	2940	2940	2940	2940	0
223	20240311	160500	169913855	2940	2940	2940	2940	0
224	20240311	160400	169913855	2940	2940	2940	2940	0
225	20240311	160300	169913855	2940	2940	2940	2940	0
226	20240311	160200	169913855	2940	2940	2940	2940	0
227	20240311	160100	169913855	2940	2940	2940	2940	0
228	20240311	160000	169913855	2940	2940	2940	2940	0
229	20240311	155900	169913855	2940	2940	2940	2940	0
230	20240311	155800	169913855	2940	2940	2940	2940	0
231	20240311	155700	169913855	2940	2940	2940	2940	0
232	20240311	155600	169913855	2940	2940	2940	2940	0
233	20240311	155500	169913855	2940	2940	2940	2940	0
234	20240311	155400	169913855	2940	2940	2940	2940	0
235	20240311	155300	169913855	2940	2940	2940	2940	0
236	20240311	155200	169913855	2940	2940	2940	2940	0
237	20240311	155100	169913855	2940	2940	2940	2940	0
238	20240311	155000	169913855	2940	2940	2940	2940	0
239	20240311	154900	169913855	2940	2940	2940	2940	0
240	20240311	154800	169913855	2940	2940	2940	2940	0
241	20240311	154700	169913855	2940	2940	2940	2940	0
242	20240311	154600	169913855	2940	2940	2940	2940	2436
243	20240311	154500	169913855	2940	2940	2940	2940	0
244	20240311	154400	169913855	2940	2940	2940	2940	0
245	20240311	154300	169913855	2940	2940	2940	2940	0
246	20240311	154200	169913855	2940	2940	2940	2940	0
247	20240311	154100	169913855	2940	2940	2940	2940	0
248	20240311	154000	169913855	2940	2940	2940	2940	0
249	20240311	153900	169913855	2940	2940	2940	2940	0
250	20240311	153800	169913855	2940	2940	2940	2940	0
251	20240311	153700	169913855	2940	2940	2940	2940	0
252	20240311	153600	169913855	2940	2940	2940	2940	0
253	20240311	153500	169913855	2940	2940	2940	2940	0
254	20240311	153400	169913855	2940	2940	2940	2940	0
255	20240311	153300	169913855	2940	2940	2940	2940	0
256	20240311	153200	169913855	2940	2940	2940	2940	0
257	20240311	153100	169913855	2940	2940	2940	2940	0
258	20240311	153000	169913855	2940	2940	2940	2940	2436
259	20240311	152900	162752015	2940	2940	2940	2940	0
260	20240311	152800	162752015	2940	2940	2940	2940	0
261	20240311	152700	162752015	2940	2940	2940	2940	0
262	20240311	152600	162752015	2940	2940	2940	2940	0
263	20240311	152500	162752015	2940	2940	2940	2940	0
264	20240311	152400	162752015	2940	2940	2940	2940	0
265	20240311	152300	162752015	2940	2940	2940	2940	0
266	20240311	152200	162752015	2940	2940	2940	2940	0
267	20240311	152100	162752015	2940	2940	2940	2940	0
268	20240311	152000	162752015	2940	2940	2940	2940	0
269	20240311	151900	162752015	2940	2940	2940	2940	750
270	20240311	151800	160547015	2940	2940	2940	2940	283
271	20240311	151700	159714995	2940	2930	2940	2930	4002
272	20240311	151600	147989115	2930	2930	2930	2930	2469
273	20240311	151500	140754945	2930	2930	2930	2930	0
274	20240311	151400	140754945	2930	2930	2930	2930	0
275	20240311	151300	140754945	2930	2930	2930	2930	0
276	20240311	151200	140754945	2930	2930	2930	2930	0
277	20240311	151100	140754945	2930	2930	2930	2930	0
278	20240311	151000	140754945	2930	2930	2930	2930	531
279	20240311	150900	139199115	2925	2940	2940	2925	2823
280	20240311	150800	130925005	2945	2945	2945	2945	0
281	20240311	150700	130925005	2945	2945	2945	2945	0
282	20240311	150600	130925005	2945	2945	2945	2945	0
283	20240311	150500	130925005	2945	2945	2945	2945	0
284	20240311	150400	130925005	2945	2945	2945	2945	292
285	20240311	150300	130065065	2945	2945	2945	2945	0
286	20240311	150200	130065065	2945	2945	2945	2945	209
287	20240311	150100	129449560	2950	2950	2950	2950	300
288	20240311	150000	128564560	2950	2950	2950	2950	0
289	20240311	145900	128564560	2950	2950	2950	2950	3
290	20240311	145800	128555710	2950	2950	2950	2950	0
291	20240311	145700	128555710	2950	2950	2950	2950	0
292	20240311	145600	128555710	2950	2950	2950	2950	0
293	20240311	145500	128555710	2950	2950	2950	2950	0
294	20240311	145400	128555710	2950	2950	2950	2950	6
295	20240311	145300	128538010	2950	2950	2950	2950	0
296	20240311	145200	128538010	2950	2950	2950	2950	0
297	20240311	145100	128538010	2950	2950	2950	2950	0
298	20240311	145000	128538010	2950	2950	2950	2950	0
299	20240311	144900	128538010	2950	2950	2950	2950	0
300	20240311	144800	128538010	2950	2950	2950	2950	0
301	20240311	144700	128538010	2950	2950	2950	2950	0
302	20240311	144600	128538010	2950	2950	2950	2950	0
303	20240311	144500	128538010	2950	2950	2950	2950	2
304	20240311	144400	128532110	2950	2950	2950	2950	0
305	20240311	144300	128532110	2950	2950	2950	2950	0
306	20240311	144200	128532110	2950	2950	2950	2950	0
307	20240311	144100	128532110	2950	2950	2950	2950	0
308	20240311	144000	128532110	2950	2950	2950	2950	15
309	20240311	143900	128487860	2950	2950	2950	2950	0
310	20240311	143800	128487860	2950	2950	2950	2950	0
311	20240311	143700	128487860	2950	2950	2950	2950	0
312	20240311	143600	128487860	2950	2950	2950	2950	1
313	20240311	143500	128484910	2955	2955	2955	2955	0
314	20240311	143400	128484910	2955	2955	2955	2955	0
315	20240311	143300	128484910	2955	2955	2955	2955	98
316	20240311	143200	128195320	2940	2940	2940	2940	0
317	20240311	143100	128195320	2940	2940	2940	2940	0
318	20240311	143000	128195320	2940	2945	2945	2940	1235
319	20240311	142900	124562105	2945	2945	2945	2945	0
320	20240311	142800	124562105	2945	2945	2945	2945	0
321	20240311	142700	124562105	2945	2945	2945	2945	0
322	20240311	142600	124562105	2945	2945	2945	2945	1391
323	20240311	142500	120465610	2945	2945	2945	2945	114
324	20240311	142400	120129880	2945	2945	2945	2945	15
325	20240311	142300	120085705	2945	2945	2945	2945	20
326	20240311	142200	120026805	2945	2945	2945	2945	501
327	20240311	142100	118551360	2945	2945	2945	2945	0
328	20240311	142000	118551360	2945	2945	2945	2945	0
329	20240311	141900	118551360	2945	2945	2945	2945	800
330	20240311	141800	116195360	2940	2955	2955	2940	4000
331	20240311	141700	104418695	2965	2965	2965	2965	0
332	20240311	141600	104418695	2965	2965	2965	2965	0
333	20240311	141500	104418695	2965	2965	2965	2965	0
334	20240311	141400	104418695	2965	2965	2965	2965	0
335	20240311	141300	104418695	2965	2965	2965	2965	0
336	20240311	141200	104418695	2965	2965	2965	2965	0
337	20240311	141100	104418695	2965	2965	2965	2965	0
338	20240311	141000	104418695	2965	2965	2965	2965	0
339	20240311	140900	104418695	2965	2965	2965	2965	0
340	20240311	140800	104418695	2965	2965	2965	2965	0
341	20240311	140700	104418695	2965	2965	2965	2965	0
342	20240311	140600	104418695	2965	2965	2965	2965	0
343	20240311	140500	104418695	2965	2965	2965	2965	0
344	20240311	140400	104418695	2965	2965	2965	2965	0
345	20240311	140300	104418695	2965	2965	2965	2965	0
346	20240311	140200	104418695	2965	2965	2965	2965	0
347	20240311	140100	104418695	2965	2965	2965	2965	0
348	20240311	140000	104418695	2965	2965	2965	2965	0
349	20240311	135900	104418695	2965	2965	2965	2965	0
350	20240311	135800	104418695	2965	2965	2965	2965	1
351	20240311	135700	104415730	2965	2965	2965	2965	0
352	20240311	135600	104415730	2965	2965	2965	2965	0
353	20240311	135500	104415730	2965	2965	2965	2965	0
354	20240311	135400	104415730	2965	2965	2965	2965	0
355	20240311	135300	104415730	2965	2965	2965	2965	0
356	20240311	135200	104415730	2965	2965	2965	2965	0
357	20240311	135100	104415730	2965	2965	2965	2965	0
358	20240311	135000	104415730	2965	2965	2965	2965	0
359	20240311	134900	104415730	2965	2965	2965	2965	0
360	20240311	134800	104415730	2965	2965	2965	2965	13
361	20240311	134700	104377185	2965	2965	2965	2965	0
362	20240311	134600	104377185	2965	2965	2965	2965	0
363	20240311	134500	104377185	2965	2965	2965	2965	0
364	20240311	134400	104377185	2965	2965	2965	2965	0
365	20240311	134300	104377185	2965	2965	2965	2965	0
366	20240311	134200	104377185	2965	2965	2965	2965	0
367	20240311	134100	104377185	2965	2965	2965	2965	0
368	20240311	134000	104377185	2965	2965	2965	2965	0
369	20240311	133900	104377185	2965	2965	2965	2965	0
370	20240311	133800	104377185	2965	2965	2965	2965	0
371	20240311	133700	104377185	2965	2965	2965	2965	1
372	20240311	133600	104374220	2955	2955	2955	2955	0
373	20240311	133500	104374220	2955	2955	2955	2955	0
374	20240311	133400	104374220	2955	2955	2955	2955	0
375	20240311	133300	104374220	2955	2955	2955	2955	0
376	20240311	133200	104374220	2955	2955	2955	2955	0
377	20240311	133100	104374220	2955	2955	2955	2955	266
378	20240311	133000	103588190	2960	2960	2960	2960	0
379	20240311	132900	103588190	2960	2960	2960	2960	0
380	20240311	132800	103588190	2960	2960	2960	2960	0
381	20240311	132700	103588190	2960	2960	2960	2960	0
382	20240311	132600	103588190	2960	2960	2960	2960	0
383	20240311	132500	103588190	2960	2960	2960	2960	0
384	20240311	132400	103588190	2960	2960	2960	2960	72
385	20240311	132300	103375070	2955	2955	2955	2955	0
386	20240311	132200	103375070	2955	2960	2960	2955	183
387	20240311	132100	102833420	2960	2960	2960	2960	0
388	20240311	132000	102833420	2960	2960	2960	2960	0
389	20240311	131900	102833420	2960	2960	2960	2960	1
390	20240311	131800	102830460	2960	2960	2960	2960	0
391	20240311	131700	102830460	2960	2960	2960	2960	0
392	20240311	131600	102830460	2960	2960	2960	2960	0
393	20240311	131500	102830460	2960	2960	2960	2960	0
394	20240311	131400	102830460	2960	2960	2960	2960	0
395	20240311	131300	102830460	2960	2960	2960	2960	0
396	20240311	131200	102830460	2960	2960	2960	2960	0
397	20240311	131100	102830460	2960	2960	2960	2960	0
398	20240311	131000	102830460	2960	2960	2960	2960	0
399	20240311	130900	102830460	2960	2960	2960	2960	0
400	20240311	130800	102830460	2960	2960	2960	2960	0
401	20240311	130700	102830460	2960	2960	2960	2960	0
402	20240311	130600	102830460	2960	2960	2960	2960	0
403	20240311	130500	102830460	2960	2955	2960	2955	2
404	20240311	130400	102824545	2960	2960	2960	2960	0
405	20240311	130300	102824545	2960	2960	2960	2960	0
406	20240311	130200	102824545	2960	2960	2960	2960	650
407	20240311	130100	100900545	2960	2960	2960	2960	0
408	20240311	130000	100900545	2960	2960	2960	2960	0
409	20240311	125900	100900545	2960	2960	2960	2960	0
410	20240311	125800	100900545	2960	2960	2960	2960	0
411	20240311	125700	100900545	2960	2960	2960	2960	0
412	20240311	125600	100900545	2960	2960	2960	2960	0
413	20240311	125500	100900545	2960	2960	2960	2960	0
414	20240311	125400	100900545	2960	2960	2960	2960	0
415	20240311	125300	100900545	2960	2960	2960	2960	0
416	20240311	125200	100900545	2960	2960	2960	2960	0
417	20240311	125100	100900545	2960	2960	2960	2960	8
418	20240311	125000	100876865	2955	2955	2955	2955	3
419	20240311	124900	100868000	2955	2955	2955	2955	0
420	20240311	124800	100868000	2955	2955	2955	2940	6144
421	20240311	124700	82775270	2960	2960	2960	2960	15
422	20240311	124600	82730870	2960	2965	2965	2960	108
423	20240311	124500	82410670	2970	2970	2970	2970	0
424	20240311	124400	82410670	2970	2970	2970	2970	5
425	20240311	124300	82395820	2970	2970	2970	2970	1
426	20240311	124200	82392850	2970	2970	2970	2970	0
427	20240311	124100	82392850	2970	2970	2970	2970	0
428	20240311	124000	82392850	2970	2970	2970	2970	0
429	20240311	123900	82392850	2970	2970	2970	2970	0
430	20240311	123800	82392850	2970	2970	2970	2970	0
431	20240311	123700	82392850	2970	2970	2970	2970	0
432	20240311	123600	82392850	2970	2970	2970	2970	0
433	20240311	123500	82392850	2970	2970	2970	2970	0
434	20240311	123400	82392850	2970	2970	2970	2970	0
435	20240311	123300	82392850	2970	2970	2970	2970	0
436	20240311	123200	82392850	2970	2970	2970	2970	0
437	20240311	123100	82392850	2970	2970	2970	2970	0
438	20240311	123000	82392850	2970	2970	2970	2970	0
439	20240311	122900	82392850	2970	2970	2970	2970	0
440	20240311	122800	82392850	2970	2970	2970	2970	0
441	20240311	122700	82392850	2970	2970	2970	2970	0
442	20240311	122600	82392850	2970	2970	2970	2970	0
443	20240311	122500	82392850	2970	2970	2970	2970	0
444	20240311	122400	82392850	2970	2970	2970	2970	0
445	20240311	122300	82392850	2970	2970	2970	2970	0
446	20240311	122200	82392850	2970	2965	2970	2965	15
447	20240311	122100	82348310	2965	2965	2965	2965	2
448	20240311	122000	82342380	2965	2965	2965	2965	2
449	20240311	121900	82336450	2965	2965	2965	2965	0
450	20240311	121800	82336450	2965	2965	2965	2965	1
451	20240311	121700	82333485	2970	2970	2970	2970	0
452	20240311	121600	82333485	2970	2970	2970	2970	0
453	20240311	121500	82333485	2970	2970	2970	2970	0
454	20240311	121400	82333485	2970	2965	2970	2965	2
455	20240311	121300	82327550	2965	2965	2965	2965	0
456	20240311	121200	82327550	2965	2965	2965	2965	0
457	20240311	121100	82327550	2965	2965	2965	2965	2
458	20240311	121000	82321620	2950	2950	2950	2950	0
459	20240311	120900	82321620	2950	2950	2950	2950	0
460	20240311	120800	82321620	2950	2950	2950	2950	0
461	20240311	120700	82321620	2950	2950	2950	2950	0
462	20240311	120600	82321620	2950	2950	2950	2950	0
463	20240311	120500	82321620	2950	2950	2950	2950	0
464	20240311	120400	82321620	2950	2950	2950	2950	0
465	20240311	120300	82321620	2950	2950	2950	2950	0
466	20240311	120200	82321620	2950	2950	2950	2950	0
467	20240311	120100	82321620	2950	2950	2950	2950	380
468	20240311	120000	81200620	2960	2960	2960	2960	0
469	20240311	115900	81200620	2960	2960	2960	2960	0
470	20240311	115800	81200620	2960	2960	2960	2960	0
471	20240311	115700	81200620	2960	2960	2960	2960	0
472	20240311	115600	81200620	2960	2960	2960	2960	405
473	20240311	115500	80001820	2950	2950	2950	2950	0
474	20240311	115400	80001820	2950	2950	2950	2950	0
475	20240311	115300	80001820	2950	2955	2955	2950	716
476	20240311	115200	77889595	2950	2950	2950	2950	0
477	20240311	115100	77889595	2950	2950	2950	2950	0
478	20240311	115000	77889595	2950	2950	2950	2950	0
479	20240311	114900	77889595	2950	2950	2950	2950	0
480	20240311	114800	77889595	2950	2950	2950	2950	0
481	20240311	114700	77889595	2950	2950	2950	2950	0
482	20240311	114600	77889595	2950	2950	2950	2950	0
483	20240311	114500	77889595	2950	2950	2950	2950	0
484	20240311	114400	77889595	2950	2955	2955	2950	1200
485	20240311	114300	74348855	2970	2970	2970	2970	0
486	20240311	114200	74348855	2970	2970	2970	2970	0
487	20240311	114100	74348855	2970	2970	2970	2970	0
488	20240311	114000	74348855	2970	2970	2970	2970	0
489	20240311	113900	74348855	2970	2970	2970	2970	0
490	20240311	113800	74348855	2970	2970	2970	2970	3
491	20240311	113700	74339945	2975	2975	2975	2975	0
492	20240311	113600	74339945	2975	2975	2975	2975	0
493	20240311	113500	74339945	2975	2975	2975	2975	0
494	20240311	113400	74339945	2975	2975	2975	2975	0
495	20240311	113300	74339945	2975	2975	2975	2975	0
496	20240311	113200	74339945	2975	2975	2975	2975	0
497	20240311	113100	74339945	2975	2975	2975	2975	0
498	20240311	113000	74339945	2975	2975	2975	2975	0
499	20240311	112900	74339945	2975	2970	2975	2970	20
500	20240311	112800	74280495	2955	2950	2955	2950	2444
501	20240311	112700	67068745	2950	2950	2950	2950	0
502	20240311	112600	67068745	2950	2950	2950	2950	5
503	20240311	112500	67053995	2950	2950	2950	2950	7
504	20240311	112400	67033345	2950	2950	2950	2950	15
505	20240311	112300	66989095	2950	2960	2960	2950	7760
506	20240311	112200	44053875	2960	2965	2965	2960	221
507	20240311	112100	43399560	2965	2965	2965	2965	0
508	20240311	112000	43399560	2965	2965	2965	2965	0
509	20240311	111900	43399560	2965	2965	2965	2965	0
510	20240311	111800	43399560	2965	2965	2965	2965	0
511	20240311	111700	43399560	2965	2970	2970	2965	676
512	20240311	111600	41392720	2965	2965	2965	2965	0
513	20240311	111500	41392720	2965	2965	2965	2965	0
514	20240311	111400	41392720	2965	2965	2965	2965	0
515	20240311	111300	41392720	2965	2965	2965	2965	0
516	20240311	111200	41392720	2965	2965	2965	2965	0
517	20240311	111100	41392720	2965	2965	2965	2965	0
518	20240311	111000	41392720	2965	2965	2965	2965	0
519	20240311	110900	41392720	2965	2965	2965	2965	0
520	20240311	110800	41392720	2965	2965	2965	2965	536
521	20240311	110700	39803480	2965	2965	2965	2965	0
522	20240311	110600	39803480	2965	2965	2965	2965	0
523	20240311	110500	39803480	2965	2965	2965	2965	0
524	20240311	110400	39803480	2965	2965	2965	2965	0
525	20240311	110300	39803480	2965	2965	2965	2965	0
526	20240311	110200	39803480	2965	2965	2965	2965	11
527	20240311	110100	39770865	2965	2965	2965	2965	0
528	20240311	110000	39770865	2965	2965	2965	2965	0
529	20240311	105900	39770865	2965	2965	2965	2965	0
530	20240311	105800	39770865	2965	2965	2965	2965	0
531	20240311	105700	39770865	2965	2980	2980	2965	54
532	20240311	105600	39610545	2980	2980	2980	2980	0
533	20240311	105500	39610545	2980	2980	2980	2980	0
534	20240311	105400	39610545	2980	2980	2980	2980	0
535	20240311	105300	39610545	2980	2980	2980	2980	0
536	20240311	105200	39610545	2980	2980	2980	2980	0
537	20240311	105100	39610545	2980	2980	2980	2980	0
538	20240311	105000	39610545	2980	2980	2980	2980	0
539	20240311	104900	39610545	2980	2980	2980	2980	0
540	20240311	104800	39610545	2980	2980	2980	2980	0
541	20240311	104700	39610545	2980	2980	2980	2980	0
542	20240311	104600	39610545	2980	2980	2980	2980	0
543	20240311	104500	39610545	2980	2980	2980	2980	0
544	20240311	104400	39610545	2980	2980	2980	2980	0
545	20240311	104300	39610545	2980	2980	2980	2980	0
546	20240311	104200	39610545	2980	2980	2980	2980	0
547	20240311	104100	39610545	2980	2980	2980	2980	0
548	20240311	104000	39610545	2980	2980	2980	2980	2
549	20240311	103900	39604585	2965	2965	2965	2965	0
550	20240311	103800	39604585	2965	2965	2965	2965	0
551	20240311	103700	39604585	2965	2965	2965	2965	110
552	20240311	103600	39278435	2980	2980	2980	2980	0
553	20240311	103500	39278435	2980	2980	2980	2980	0
554	20240311	103400	39278435	2980	2980	2980	2980	0
555	20240311	103300	39278435	2980	2980	2980	2980	0
556	20240311	103200	39278435	2980	2980	2980	2980	0
557	20240311	103100	39278435	2980	2980	2980	2980	0
558	20240311	103000	39278435	2980	2980	2980	2980	0
559	20240311	102900	39278435	2980	2980	2980	2980	0
560	20240311	102800	39278435	2980	2980	2980	2980	0
561	20240311	102700	39278435	2980	2980	2980	2980	0
562	20240311	102600	39278435	2980	2980	2980	2980	0
563	20240311	102500	39278435	2980	2970	2980	2970	717
564	20240311	102400	37148935	2970	2970	2970	2970	0
565	20240311	102300	37148935	2970	2970	2970	2970	0
566	20240311	102200	37148935	2970	2970	2970	2970	0
567	20240311	102100	37148935	2970	2970	2970	2970	1
568	20240311	102000	37145965	2980	2980	2980	2980	2590
569	20240311	101900	29427765	2985	2985	2985	2985	23
570	20240311	101800	29359110	2985	2980	2985	2980	2
571	20240311	101700	29353145	2985	2985	2985	2985	725
572	20240311	101600	27189020	2990	2990	2990	2990	5
573	20240311	101500	27174070	2990	2990	2990	2990	0
574	20240311	101400	27174070	2990	2990	2990	2990	0
575	20240311	101300	27174070	2990	2990	2990	2990	1
576	20240311	101200	27171080	2985	2985	2985	2985	0
577	20240311	101100	27171080	2985	2985	2985	2985	400
578	20240311	101000	25977080	2990	2990	2990	2990	0
579	20240311	100900	25977080	2990	2990	2990	2990	0
580	20240311	100800	25977080	2990	2990	2990	2990	0
581	20240311	100700	25977080	2990	2990	2990	2990	0
582	20240311	100600	25977080	2990	2990	2990	2990	0
583	20240311	100500	25977080	2990	2990	2990	2990	0
584	20240311	100400	25977080	2990	2990	2990	2990	0
585	20240311	100300	25977080	2990	2990	2990	2990	0
586	20240311	100200	25977080	2990	2990	2990	2990	0
587	20240311	100100	25977080	2990	2990	2990	2990	0
588	20240311	100000	25977080	2990	2990	2990	2990	10
589	20240311	095900	25947180	2985	2985	2985	2985	13
590	20240311	095800	25908375	2990	2990	2990	2990	0
591	20240311	095700	25908375	2990	2990	2990	2990	0
592	20240311	095600	25908375	2990	2990	2990	2990	0
593	20240311	095500	25908375	2990	2990	2990	2990	0
594	20240311	095400	25908375	2990	2990	2990	2990	0
595	20240311	095300	25908375	2990	2990	2990	2990	0
596	20240311	095200	25908375	2990	2990	2990	2990	300
597	20240311	095100	25011375	2990	2990	2990	2990	500
598	20240311	095000	23516375	2985	2985	2985	2985	1171
599	20240311	094900	20020940	2990	2985	2990	2980	1006
600	20240311	094800	17021745	2980	2980	2980	2980	0
601	20240311	094700	17021745	2980	2980	2980	2980	0
602	20240311	094600	17021745	2980	2980	2980	2980	0
603	20240311	094500	17021745	2980	2980	2980	2980	207
604	20240311	094400	16404885	2995	2995	2995	2995	0
605	20240311	094300	16404885	2995	2995	2995	2995	3000
606	20240311	094200	7419885	2995	2995	2995	2995	0
607	20240311	094100	7419885	2995	2995	2995	2995	3
608	20240311	094000	7410900	2995	2995	2995	2995	0
609	20240311	093900	7410900	2995	2995	2995	2995	0
610	20240311	093800	7410900	2995	2995	2995	2995	15
611	20240311	093700	7365975	2995	2995	2995	2995	1
612	20240311	093600	7362980	2995	2995	2995	2995	10
613	20240311	093500	7333030	2990	2990	2990	2990	12
614	20240311	093400	7297150	2990	2990	2990	2990	0
615	20240311	093300	7297150	2990	2990	2990	2990	0
616	20240311	093200	7297150	2990	2990	2990	2990	0
617	20240311	093100	7297150	2990	2990	2990	2990	0
618	20240311	093000	7297150	2990	2990	2990	2990	1
619	20240311	092900	7294160	2995	2995	2995	2995	0
620	20240311	092800	7294160	2995	2995	2995	2995	0
621	20240311	092700	7294160	2995	2995	2995	2995	0
622	20240311	092600	7294160	2995	2995	2995	2995	0
623	20240311	092500	7294160	2995	2995	2995	2995	0
624	20240311	092400	7294160	2995	2995	2995	2995	122
625	20240311	092300	6928770	2995	2980	2995	2975	1116
626	20240311	092200	3593080	2980	2980	2980	2980	0
627	20240311	092100	3593080	2980	2980	2980	2980	0
628	20240311	092000	3593080	2980	2980	2980	2980	0
629	20240311	091900	3593080	2980	2980	2980	2980	0
630	20240311	091800	3593080	2980	2980	2980	2980	0
631	20240311	091700	3593080	2980	2980	2980	2980	0
632	20240311	091600	3593080	2980	2980	2980	2980	0
633	20240311	091500	3593080	2980	2980	2980	2980	0
634	20240311	091400	3593080	2980	2980	2980	2980	0
635	20240311	091300	3593080	2980	2980	2980	2980	12
636	20240311	091200	3557320	2980	2980	2980	2980	0
637	20240311	091100	3557320	2980	2980	2980	2980	0
638	20240311	091000	3557320	2980	2980	2980	2980	0
639	20240311	090900	3557320	2980	2980	2980	2980	0
640	20240311	090800	3557320	2980	2980	2980	2980	0
641	20240311	090700	3557320	2980	2980	2980	2980	101
642	20240311	090600	3256340	2980	2980	2980	2980	2
643	20240311	090500	3250380	2980	2980	2980	2980	0
644	20240311	090400	3250380	2980	2980	2980	2980	55
645	20240311	090300	3086480	2980	2980	2980	2980	0
646	20240311	090200	3086480	2980	2980	2980	2980	2
647	20240311	090100	3080520	2960	2960	2960	2960	0
648	20240311	090000	3080520	2960	2955	2980	2955	1042