KissMeData/069920/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	194600	185167915	2960	2960	2960	2960	8284
3	20240314	194500	185167915	2960	2960	2960	2960	0
4	20240314	194400	185167915	2960	2960	2960	2960	0
5	20240314	194300	185167915	2960	2960	2960	2960	0
6	20240314	194200	185167915	2960	2960	2960	2960	0
7	20240314	194100	185167915	2960	2960	2960	2960	0
8	20240314	194000	185167915	2960	2960	2960	2960	0
9	20240314	193900	185167915	2960	2960	2960	2960	0
10	20240314	193800	185167915	2960	2960	2960	2960	0
11	20240314	193700	185167915	2960	2960	2960	2960	0
12	20240314	193600	185167915	2960	2960	2960	2960	0
13	20240314	193500	185167915	2960	2960	2960	2960	0
14	20240314	193400	185167915	2960	2960	2960	2960	0
15	20240314	193300	185167915	2960	2960	2960	2960	0
16	20240314	193200	185167915	2960	2960	2960	2960	0
17	20240314	193100	185167915	2960	2960	2960	2960	0
18	20240314	193000	185167915	2960	2960	2960	2960	0
19	20240314	192900	185167915	2960	2960	2960	2960	0
20	20240314	192800	185167915	2960	2960	2960	2960	0
21	20240314	192700	185167915	2960	2960	2960	2960	0
22	20240314	192600	185167915	2960	2960	2960	2960	0
23	20240314	192500	185167915	2960	2960	2960	2960	0
24	20240314	192400	185167915	2960	2960	2960	2960	0
25	20240314	192300	185167915	2960	2960	2960	2960	0
26	20240314	192200	185167915	2960	2960	2960	2960	0
27	20240314	192100	185167915	2960	2960	2960	2960	0
28	20240314	192000	185167915	2960	2960	2960	2960	0
29	20240314	191900	185167915	2960	2960	2960	2960	0
30	20240314	191800	185167915	2960	2960	2960	2960	0
31	20240314	191700	185167915	2960	2960	2960	2960	0
32	20240314	191600	185167915	2960	2960	2960	2960	8284
33	20240314	191500	185167915	2960	2960	2960	2960	0
34	20240314	191400	185167915	2960	2960	2960	2960	0
35	20240314	191300	185167915	2960	2960	2960	2960	0
36	20240314	191200	185167915	2960	2960	2960	2960	0
37	20240314	191100	185167915	2960	2960	2960	2960	0
38	20240314	191000	185167915	2960	2960	2960	2960	0
39	20240314	190900	185167915	2960	2960	2960	2960	0
40	20240314	190800	185167915	2960	2960	2960	2960	0
41	20240314	190700	185167915	2960	2960	2960	2960	0
42	20240314	190600	185167915	2960	2960	2960	2960	0
43	20240314	190500	185167915	2960	2960	2960	2960	0
44	20240314	190400	185167915	2960	2960	2960	2960	0
45	20240314	190300	185167915	2960	2960	2960	2960	0
46	20240314	190200	185167915	2960	2960	2960	2960	0
47	20240314	190100	185167915	2960	2960	2960	2960	0
48	20240314	190000	185167915	2960	2960	2960	2960	0
49	20240314	185900	185167915	2960	2960	2960	2960	0
50	20240314	185800	185167915	2960	2960	2960	2960	0
51	20240314	185700	185167915	2960	2960	2960	2960	0
52	20240314	185600	185167915	2960	2960	2960	2960	0
53	20240314	185500	185167915	2960	2960	2960	2960	0
54	20240314	185400	185167915	2960	2960	2960	2960	0
55	20240314	185300	185167915	2960	2960	2960	2960	0
56	20240314	185200	185167915	2960	2960	2960	2960	0
57	20240314	185100	185167915	2960	2960	2960	2960	0
58	20240314	185000	185167915	2960	2960	2960	2960	0
59	20240314	184900	185167915	2960	2960	2960	2960	0
60	20240314	184800	185167915	2960	2960	2960	2960	0
61	20240314	184700	185167915	2960	2960	2960	2960	0
62	20240314	184600	185167915	2960	2960	2960	2960	8284
63	20240314	184500	185167915	2960	2960	2960	2960	0
64	20240314	184400	185167915	2960	2960	2960	2960	0
65	20240314	184300	185167915	2960	2960	2960	2960	0
66	20240314	184200	185167915	2960	2960	2960	2960	0
67	20240314	184100	185167915	2960	2960	2960	2960	0
68	20240314	184000	185167915	2960	2960	2960	2960	0
69	20240314	183900	185167915	2960	2960	2960	2960	0
70	20240314	183800	185167915	2960	2960	2960	2960	0
71	20240314	183700	185167915	2960	2960	2960	2960	0
72	20240314	183600	185167915	2960	2960	2960	2960	0
73	20240314	183500	185167915	2960	2960	2960	2960	0
74	20240314	183400	185167915	2960	2960	2960	2960	0
75	20240314	183300	185167915	2960	2960	2960	2960	0
76	20240314	183200	185167915	2960	2960	2960	2960	0
77	20240314	183100	185167915	2960	2960	2960	2960	0
78	20240314	183000	185167915	2960	2960	2960	2960	0
79	20240314	182900	185167915	2960	2960	2960	2960	0
80	20240314	182800	185167915	2960	2960	2960	2960	0
81	20240314	182700	185167915	2960	2960	2960	2960	0
82	20240314	182600	185167915	2960	2960	2960	2960	0
83	20240314	182500	185167915	2960	2960	2960	2960	0
84	20240314	182400	185167915	2960	2960	2960	2960	0
85	20240314	182300	185167915	2960	2960	2960	2960	0
86	20240314	182200	185167915	2960	2960	2960	2960	0
87	20240314	182100	185167915	2960	2960	2960	2960	0
88	20240314	182000	185167915	2960	2960	2960	2960	0
89	20240314	181900	185167915	2960	2960	2960	2960	0
90	20240314	181800	185167915	2960	2960	2960	2960	0
91	20240314	181700	185167915	2960	2960	2960	2960	0
92	20240314	181600	185167915	2960	2960	2960	2960	8284
93	20240314	181500	185167915	2960	2960	2960	2960	0
94	20240314	181400	185167915	2960	2960	2960	2960	0
95	20240314	181300	185167915	2960	2960	2960	2960	0
96	20240314	181200	185167915	2960	2960	2960	2960	0
97	20240314	181100	185167915	2960	2960	2960	2960	0
98	20240314	181000	185167915	2960	2960	2960	2960	0
99	20240314	180900	185167915	2960	2960	2960	2960	0
100	20240314	180800	185167915	2960	2960	2960	2960	0
101	20240314	180700	185167915	2960	2960	2960	2960	0
102	20240314	180600	185167915	2960	2960	2960	2960	0
103	20240314	180500	185167915	2960	2960	2960	2960	0
104	20240314	180400	185167915	2960	2960	2960	2960	0
105	20240314	180300	185167915	2960	2960	2960	2960	0
106	20240314	180200	185167915	2960	2960	2960	2960	0
107	20240314	180100	185167915	2960	2960	2960	2960	0
108	20240314	180000	185167915	2960	2960	2960	2960	0
109	20240314	175900	185167915	2960	2960	2960	2960	0
110	20240314	175800	185167915	2960	2960	2960	2960	0
111	20240314	175700	185167915	2960	2960	2960	2960	0
112	20240314	175600	185167915	2960	2960	2960	2960	0
113	20240314	175500	185167915	2960	2960	2960	2960	0
114	20240314	175400	185167915	2960	2960	2960	2960	0
115	20240314	175300	185167915	2960	2960	2960	2960	0
116	20240314	175200	185167915	2960	2960	2960	2960	0
117	20240314	175100	185167915	2960	2960	2960	2960	0
118	20240314	175000	185167915	2960	2960	2960	2960	0
119	20240314	174900	185167915	2960	2960	2960	2960	0
120	20240314	174800	185167915	2960	2960	2960	2960	0
121	20240314	174700	185167915	2960	2960	2960	2960	0
122	20240314	174600	185167915	2960	2960	2960	2960	8284
123	20240314	174500	185167915	2960	2960	2960	2960	0
124	20240314	174400	185167915	2960	2960	2960	2960	0
125	20240314	174300	185167915	2960	2960	2960	2960	0
126	20240314	174200	185167915	2960	2960	2960	2960	0
127	20240314	174100	185167915	2960	2960	2960	2960	0
128	20240314	174000	185167915	2960	2960	2960	2960	0
129	20240314	173900	185167915	2960	2960	2960	2960	0
130	20240314	173800	185167915	2960	2960	2960	2960	0
131	20240314	173700	185167915	2960	2960	2960	2960	0
132	20240314	173600	185167915	2960	2960	2960	2960	0
133	20240314	173500	185167915	2960	2960	2960	2960	0
134	20240314	173400	185167915	2960	2960	2960	2960	0
135	20240314	173300	185167915	2960	2960	2960	2960	0
136	20240314	173200	185167915	2960	2960	2960	2960	0
137	20240314	173100	185167915	2960	2960	2960	2960	0
138	20240314	173000	185167915	2960	2960	2960	2960	0
139	20240314	172900	185167915	2960	2960	2960	2960	0
140	20240314	172800	185167915	2960	2960	2960	2960	0
141	20240314	172700	185167915	2960	2960	2960	2960	0
142	20240314	172600	185167915	2960	2960	2960	2960	0
143	20240314	172500	185167915	2960	2960	2960	2960	0
144	20240314	172400	185167915	2960	2960	2960	2960	0
145	20240314	172300	185167915	2960	2960	2960	2960	0
146	20240314	172200	185167915	2960	2960	2960	2960	0
147	20240314	172100	185167915	2960	2960	2960	2960	0
148	20240314	172000	185167915	2960	2960	2960	2960	0
149	20240314	171900	185167915	2960	2960	2960	2960	0
150	20240314	171800	185167915	2960	2960	2960	2960	0
151	20240314	171700	185167915	2960	2960	2960	2960	0
152	20240314	171600	185167915	2960	2960	2960	2960	8284
153	20240314	171500	185167915	2960	2960	2960	2960	0
154	20240314	171400	185167915	2960	2960	2960	2960	0
155	20240314	171300	185167915	2960	2960	2960	2960	0
156	20240314	171200	185167915	2960	2960	2960	2960	0
157	20240314	171100	185167915	2960	2960	2960	2960	0
158	20240314	171000	185167915	2960	2960	2960	2960	0
159	20240314	170900	185167915	2960	2960	2960	2960	0
160	20240314	170800	185167915	2960	2960	2960	2960	0
161	20240314	170700	185167915	2960	2960	2960	2960	0
162	20240314	170600	185167915	2960	2960	2960	2960	0
163	20240314	170500	185167915	2960	2960	2960	2960	0
164	20240314	170400	185167915	2960	2960	2960	2960	0
165	20240314	170300	185167915	2960	2960	2960	2960	0
166	20240314	170200	185167915	2960	2960	2960	2960	0
167	20240314	170100	185167915	2960	2960	2960	2960	0
168	20240314	170000	185167915	2960	2960	2960	2960	0
169	20240314	165900	185167915	2960	2960	2960	2960	0
170	20240314	165800	185167915	2960	2960	2960	2960	0
171	20240314	165700	185167915	2960	2960	2960	2960	0
172	20240314	165600	185167915	2960	2960	2960	2960	0
173	20240314	165500	185167915	2960	2960	2960	2960	0
174	20240314	165400	185167915	2960	2960	2960	2960	0
175	20240314	165300	185167915	2960	2960	2960	2960	0
176	20240314	165200	185167915	2960	2960	2960	2960	0
177	20240314	165100	185167915	2960	2960	2960	2960	0
178	20240314	165000	185167915	2960	2960	2960	2960	0
179	20240314	164900	185167915	2960	2960	2960	2960	0
180	20240314	164800	185167915	2960	2960	2960	2960	0
181	20240314	164700	185167915	2960	2960	2960	2960	0
182	20240314	164600	185167915	2960	2960	2960	2960	8284
183	20240314	164500	185167915	2960	2960	2960	2960	0
184	20240314	164400	185167915	2960	2960	2960	2960	0
185	20240314	164300	185167915	2960	2960	2960	2960	0
186	20240314	164200	185167915	2960	2960	2960	2960	0
187	20240314	164100	185167915	2960	2960	2960	2960	0
188	20240314	164000	185167915	2960	2960	2960	2960	0
189	20240314	163900	185167915	2960	2960	2960	2960	0
190	20240314	163800	185167915	2960	2960	2960	2960	0
191	20240314	163700	185167915	2960	2960	2960	2960	0
192	20240314	163600	185167915	2960	2960	2960	2960	0
193	20240314	163500	185167915	2960	2960	2960	2960	0
194	20240314	163400	185167915	2960	2960	2960	2960	0
195	20240314	163300	185167915	2960	2960	2960	2960	0
196	20240314	163200	185167915	2960	2960	2960	2960	0
197	20240314	163100	185167915	2960	2960	2960	2960	0
198	20240314	163000	185167915	2960	2960	2960	2960	0
199	20240314	162900	185167915	2960	2960	2960	2960	0
200	20240314	162800	185167915	2960	2960	2960	2960	0
201	20240314	162700	185167915	2960	2960	2960	2960	0
202	20240314	162600	185167915	2960	2960	2960	2960	0
203	20240314	162500	185167915	2960	2960	2960	2960	0
204	20240314	162400	185167915	2960	2960	2960	2960	0
205	20240314	162300	185167915	2960	2960	2960	2960	0
206	20240314	162200	185167915	2960	2960	2960	2960	0
207	20240314	162100	185167915	2960	2960	2960	2960	0
208	20240314	162000	185167915	2960	2960	2960	2960	0
209	20240314	161900	185167915	2960	2960	2960	2960	0
210	20240314	161800	185167915	2960	2960	2960	2960	0
211	20240314	161700	185167915	2960	2960	2960	2960	0
212	20240314	161600	185167915	2960	2960	2960	2960	8284
213	20240314	161500	185167915	2960	2960	2960	2960	0
214	20240314	161400	185167915	2960	2960	2960	2960	0
215	20240314	161300	185167915	2960	2960	2960	2960	0
216	20240314	161200	185167915	2960	2960	2960	2960	0
217	20240314	161100	185167915	2960	2960	2960	2960	0
218	20240314	161000	185167915	2960	2960	2960	2960	0
219	20240314	160900	185167915	2960	2960	2960	2960	0
220	20240314	160800	185167915	2960	2960	2960	2960	0
221	20240314	160700	185167915	2960	2960	2960	2960	0
222	20240314	160600	185167915	2960	2960	2960	2960	0
223	20240314	160500	185167915	2960	2960	2960	2960	0
224	20240314	160400	185167915	2960	2960	2960	2960	0
225	20240314	160300	185167915	2960	2960	2960	2960	0
226	20240314	160200	185167915	2960	2960	2960	2960	0
227	20240314	160100	185167915	2960	2960	2960	2960	0
228	20240314	160000	185167915	2960	2960	2960	2960	0
229	20240314	155900	185167915	2960	2960	2960	2960	0
230	20240314	155800	185167915	2960	2960	2960	2960	0
231	20240314	155700	185167915	2960	2960	2960	2960	0
232	20240314	155600	185167915	2960	2960	2960	2960	0
233	20240314	155500	185167915	2960	2960	2960	2960	0
234	20240314	155400	185167915	2960	2960	2960	2960	0
235	20240314	155300	185167915	2960	2960	2960	2960	0
236	20240314	155200	185167915	2960	2960	2960	2960	0
237	20240314	155100	185167915	2960	2960	2960	2960	0
238	20240314	155000	185167915	2960	2960	2960	2960	0
239	20240314	154900	185167915	2960	2960	2960	2960	0
240	20240314	154800	185167915	2960	2960	2960	2960	0
241	20240314	154700	185167915	2960	2960	2960	2960	0
242	20240314	154600	185167915	2960	2960	2960	2960	8284
243	20240314	154500	185167915	2960	2960	2960	2960	0
244	20240314	154400	185167915	2960	2960	2960	2960	0
245	20240314	154300	185167915	2960	2960	2960	2960	0
246	20240314	154200	185167915	2960	2960	2960	2960	0
247	20240314	154100	185167915	2960	2960	2960	2960	0
248	20240314	154000	185167915	2960	2960	2960	2960	0
249	20240314	153900	185167915	2960	2960	2960	2960	0
250	20240314	153800	185167915	2960	2960	2960	2960	0
251	20240314	153700	185167915	2960	2960	2960	2960	0
252	20240314	153600	185167915	2960	2960	2960	2960	0
253	20240314	153500	185167915	2960	2960	2960	2960	0
254	20240314	153400	185167915	2960	2960	2960	2960	0
255	20240314	153300	185167915	2960	2960	2960	2960	0
256	20240314	153200	185167915	2960	2960	2960	2960	0
257	20240314	153100	185167915	2960	2960	2960	2960	0
258	20240314	153000	185167915	2960	2960	2960	2960	8284
259	20240314	152900	160647275	2965	2965	2965	2965	0
260	20240314	152800	160647275	2965	2965	2965	2965	0
261	20240314	152700	160647275	2965	2965	2965	2965	0
262	20240314	152600	160647275	2965	2965	2965	2965	0
263	20240314	152500	160647275	2965	2965	2965	2965	0
264	20240314	152400	160647275	2965	2965	2965	2965	0
265	20240314	152300	160647275	2965	2965	2965	2965	0
266	20240314	152200	160647275	2965	2965	2965	2965	0
267	20240314	152100	160647275	2965	2965	2965	2965	0
268	20240314	152000	160647275	2965	2965	2965	2965	0
269	20240314	151900	160647275	2965	2970	2985	2965	1511
270	20240314	151800	156164530	2990	2990	2990	2990	0
271	20240314	151700	156164530	2990	2980	2990	2970	32
272	20240314	151600	156069365	2980	2975	2985	2970	453
273	20240314	151500	154723805	2990	2990	2990	2990	0
274	20240314	151400	154723805	2990	2990	2990	2990	0
275	20240314	151300	154723805	2990	2990	2990	2990	0
276	20240314	151200	154723805	2990	2990	2990	2990	0
277	20240314	151100	154723805	2990	2990	2990	2990	0
278	20240314	151000	154723805	2990	2975	2990	2975	4
279	20240314	150900	154711890	2975	2980	2995	2970	2586
280	20240314	150800	147030770	2995	2995	2995	2995	0
281	20240314	150700	147030770	2995	2995	2995	2995	0
282	20240314	150600	147030770	2995	2995	2995	2995	0
283	20240314	150500	147030770	2995	2995	2995	2995	0
284	20240314	150400	147030770	2995	2985	2995	2985	5
285	20240314	150300	147015835	2985	2985	2985	2985	1
286	20240314	150200	147012850	2995	2995	2995	2995	1
287	20240314	150100	147009855	2990	2990	2990	2990	2
288	20240314	150000	147003875	3000	3000	3000	3000	1
289	20240314	145900	147000875	2985	2990	3000	2985	65
290	20240314	145800	146806245	2995	2995	2995	2995	0
291	20240314	145700	146806245	2995	2995	2995	2995	0
292	20240314	145600	146806245	2995	2995	2995	2995	0
293	20240314	145500	146806245	2995	2995	2995	2995	0
294	20240314	145400	146806245	2995	2995	2995	2995	0
295	20240314	145300	146806245	2995	2995	2995	2995	0
296	20240314	145200	146806245	2995	2995	2995	2995	0
297	20240314	145100	146806245	2995	2995	2995	2995	0
298	20240314	145000	146806245	2995	2995	2995	2995	20
299	20240314	144900	146746345	2980	2980	2980	2980	1
300	20240314	144800	146743365	2995	2995	2995	2995	0
301	20240314	144700	146743365	2995	2995	2995	2995	0
302	20240314	144600	146743365	2995	2995	2995	2995	2
303	20240314	144500	146737375	2980	2980	2980	2980	1
304	20240314	144400	146734395	2995	2995	2995	2995	0
305	20240314	144300	146734395	2995	2990	2995	2990	2
306	20240314	144200	146728410	2995	2995	2995	2995	10
307	20240314	144100	146698460	2995	2995	2995	2995	0
308	20240314	144000	146698460	2995	2995	2995	2995	0
309	20240314	143900	146698460	2995	2995	2995	2995	0
310	20240314	143800	146698460	2995	2995	2995	2995	0
311	20240314	143700	146698460	2995	2990	2995	2990	8
312	20240314	143600	146674505	2995	2995	2995	2995	0
313	20240314	143500	146674505	2995	2995	2995	2995	0
314	20240314	143400	146674505	2995	2995	2995	2995	0
315	20240314	143300	146674505	2995	2995	2995	2995	0
316	20240314	143200	146674505	2995	2995	2995	2995	0
317	20240314	143100	146674505	2995	2995	2995	2995	0
318	20240314	143000	146674505	2995	2995	2995	2995	0
319	20240314	142900	146674505	2995	2980	2995	2980	2620
320	20240314	142800	138866605	2980	2980	2980	2980	0
321	20240314	142700	138866605	2980	2980	2980	2980	0
322	20240314	142600	138866605	2980	2980	2980	2980	1
323	20240314	142500	138863625	2980	2980	2980	2980	0
324	20240314	142400	138863625	2980	2970	2980	2970	450
325	20240314	142300	137523125	2995	2995	2995	2995	2
326	20240314	142200	137517135	2970	3005	3005	2970	1689
327	20240314	142100	132494920	2980	2980	2980	2980	100
328	20240314	142000	132196920	3015	3015	3015	3015	0
329	20240314	141900	132196920	3015	3015	3015	3015	0
330	20240314	141800	132196920	3015	3015	3015	3015	0
331	20240314	141700	132196920	3015	3015	3015	3015	1
332	20240314	141600	132193905	3010	3010	3010	3010	0
333	20240314	141500	132193905	3010	3010	3010	3010	0
334	20240314	141400	132193905	3010	3010	3010	3010	0
335	20240314	141300	132193905	3010	3010	3010	3010	0
336	20240314	141200	132193905	3010	3010	3010	3010	1
337	20240314	141100	132190895	3010	3010	3010	3010	0
338	20240314	141000	132190895	3010	2975	3010	2975	65
339	20240314	140900	131997485	2970	2990	2990	2970	1719
340	20240314	140800	126867055	3000	3000	3000	3000	10
341	20240314	140700	126837055	3020	3020	3020	3020	0
342	20240314	140600	126837055	3020	3020	3020	3020	0
343	20240314	140500	126837055	3020	3020	3020	3020	0
344	20240314	140400	126837055	3020	3020	3020	3020	0
345	20240314	140300	126837055	3020	3020	3020	3020	0
346	20240314	140200	126837055	3020	3020	3020	3020	0
347	20240314	140100	126837055	3020	3020	3020	3020	0
348	20240314	140000	126837055	3020	3020	3020	3020	0
349	20240314	135900	126837055	3020	3020	3020	3020	0
350	20240314	135800	126837055	3020	3020	3020	3020	0
351	20240314	135700	126837055	3020	3020	3020	3020	0
352	20240314	135600	126837055	3020	3020	3020	3020	0
353	20240314	135500	126837055	3020	3020	3020	3020	0
354	20240314	135400	126837055	3020	3020	3020	3020	0
355	20240314	135300	126837055	3020	3020	3020	3020	0
356	20240314	135200	126837055	3020	3020	3020	3020	0
357	20240314	135100	126837055	3020	3020	3020	3020	0
358	20240314	135000	126837055	3020	3020	3020	3020	0
359	20240314	134900	126837055	3020	3020	3020	3020	0
360	20240314	134800	126837055	3020	3020	3020	3020	0
361	20240314	134700	126837055	3020	3020	3020	3020	0
362	20240314	134600	126837055	3020	3020	3020	3020	0
363	20240314	134500	126837055	3020	3020	3020	3020	0
364	20240314	134400	126837055	3020	3020	3020	3020	0
365	20240314	134300	126837055	3020	3020	3020	3020	0
366	20240314	134200	126837055	3020	3020	3020	3020	0
367	20240314	134100	126837055	3020	3020	3020	3020	0
368	20240314	134000	126837055	3020	3020	3020	3020	0
369	20240314	133900	126837055	3020	3020	3020	3020	0
370	20240314	133800	126837055	3020	3020	3020	3020	0
371	20240314	133700	126837055	3020	3020	3020	3020	0
372	20240314	133600	126837055	3020	3020	3020	3020	0
373	20240314	133500	126837055	3020	3020	3020	3020	0
374	20240314	133400	126837055	3020	3020	3020	3020	0
375	20240314	133300	126837055	3020	3020	3020	3020	0
376	20240314	133200	126837055	3020	3020	3020	3020	0
377	20240314	133100	126837055	3020	3020	3020	3020	0
378	20240314	133000	126837055	3020	3005	3020	2985	26
379	20240314	132900	126758870	3035	3035	3035	3035	0
380	20240314	132800	126758870	3035	3035	3035	3035	0
381	20240314	132700	126758870	3035	3035	3035	3035	0
382	20240314	132600	126758870	3035	3035	3035	3035	0
383	20240314	132500	126758870	3035	3035	3035	3035	0
384	20240314	132400	126758870	3035	3035	3035	3035	0
385	20240314	132300	126758870	3035	3035	3035	3035	0
386	20240314	132200	126758870	3035	3035	3035	3035	0
387	20240314	132100	126758870	3035	3010	3035	3010	17
388	20240314	132000	126707460	3010	3005	3010	3005	10
389	20240314	131900	126677395	3005	2970	3005	2970	3900
390	20240314	131800	114971890	2960	2965	2965	2960	3000
391	20240314	131700	106087430	2965	2965	2965	2965	0
392	20240314	131600	106087430	2965	2970	2970	2965	1200
393	20240314	131500	102527365	3000	2995	3000	2995	2
394	20240314	131400	102521370	2995	2995	2995	2995	50
395	20240314	131300	102371620	3000	2975	3000	2975	19
396	20240314	131200	102314685	2980	2985	2985	2975	2304
397	20240314	131100	95460120	2985	2985	2985	2985	1852
398	20240314	131000	89931900	3000	3000	3000	3000	0
399	20240314	130900	89931900	3000	3000	3000	3000	0
400	20240314	130800	89931900	3000	3000	3000	3000	1
401	20240314	130700	89928900	2985	2985	2985	2985	0
402	20240314	130600	89928900	2985	2985	2985	2985	4
403	20240314	130500	89916960	2985	2985	2985	2985	0
404	20240314	130400	89916960	2985	2985	2985	2985	0
405	20240314	130300	89916960	2985	2985	2985	2985	0
406	20240314	130200	89916960	2985	2985	2985	2985	0
407	20240314	130100	89916960	2985	2985	2985	2985	0
408	20240314	130000	89916960	2985	2985	2985	2985	0
409	20240314	125900	89916960	2985	2985	2985	2985	0
410	20240314	125800	89916960	2985	2985	2985	2985	0
411	20240314	125700	89916960	2985	2985	2985	2985	0
412	20240314	125600	89916960	2985	2985	2985	2985	1
413	20240314	125500	89913975	3005	3005	3005	3005	0
414	20240314	125400	89913975	3005	3005	3005	3005	0
415	20240314	125300	89913975	3005	3005	3005	3005	0
416	20240314	125200	89913975	3005	3005	3005	3005	0
417	20240314	125100	89913975	3005	3005	3005	3005	0
418	20240314	125000	89913975	3005	3005	3005	3005	0
419	20240314	124900	89913975	3005	3005	3005	3005	0
420	20240314	124800	89913975	3005	3005	3005	3005	0
421	20240314	124700	89913975	3005	3005	3005	3005	0
422	20240314	124600	89913975	3005	3005	3005	3005	0
423	20240314	124500	89913975	3005	3005	3005	3005	0
424	20240314	124400	89913975	3005	3005	3005	3005	0
425	20240314	124300	89913975	3005	3005	3005	3005	0
426	20240314	124200	89913975	3005	3005	3005	3005	0
427	20240314	124100	89913975	3005	3005	3005	3005	0
428	20240314	124000	89913975	3005	3005	3005	3005	0
429	20240314	123900	89913975	3005	3005	3005	3005	0
430	20240314	123800	89913975	3005	3005	3005	3005	1
431	20240314	123700	89910970	2985	2995	2995	2985	125
432	20240314	123600	89537705	3005	3005	3005	3005	0
433	20240314	123500	89537705	3005	3005	3005	3005	0
434	20240314	123400	89537705	3005	3005	3005	3005	0
435	20240314	123300	89537705	3005	3000	3005	3000	3
436	20240314	123200	89528700	2985	2995	2995	2985	500
437	20240314	123100	88033750	3005	3005	3005	3005	0
438	20240314	123000	88033750	3005	3005	3005	3005	0
439	20240314	122900	88033750	3005	3005	3005	3005	0
440	20240314	122800	88033750	3005	3005	3005	3005	0
441	20240314	122700	88033750	3005	3005	3005	3005	0
442	20240314	122600	88033750	3005	3005	3005	3005	0
443	20240314	122500	88033750	3005	3005	3005	3005	0
444	20240314	122400	88033750	3005	3005	3005	3005	0
445	20240314	122300	88033750	3005	3005	3005	3005	0
446	20240314	122200	88033750	3005	3005	3005	3005	0
447	20240314	122100	88033750	3005	3005	3005	3005	0
448	20240314	122000	88033750	3005	3005	3005	3005	0
449	20240314	121900	88033750	3005	3005	3005	3005	0
450	20240314	121800	88033750	3005	3005	3005	3005	0
451	20240314	121700	88033750	3005	3005	3005	3005	0
452	20240314	121600	88033750	3005	3005	3005	3005	0
453	20240314	121500	88033750	3005	3005	3005	3005	0
454	20240314	121400	88033750	3005	3005	3005	3005	0
455	20240314	121300	88033750	3005	3005	3005	3005	0
456	20240314	121200	88033750	3005	3005	3005	3005	0
457	20240314	121100	88033750	3005	3005	3005	3005	0
458	20240314	121000	88033750	3005	3000	3005	3000	473
459	20240314	120900	86614745	3000	2995	3000	2995	424
460	20240314	120800	85342760	3000	3000	3000	3000	0
461	20240314	120700	85342760	3000	3000	3000	3000	0
462	20240314	120600	85342760	3000	3000	3000	3000	0
463	20240314	120500	85342760	3000	3000	3000	3000	0
464	20240314	120400	85342760	3000	3000	3000	3000	0
465	20240314	120300	85342760	3000	3000	3000	3000	0
466	20240314	120200	85342760	3000	3000	3000	3000	0
467	20240314	120100	85342760	3000	3000	3000	3000	0
468	20240314	120000	85342760	3000	3000	3000	3000	0
469	20240314	115900	85342760	3000	3000	3000	3000	0
470	20240314	115800	85342760	3000	3000	3000	3000	0
471	20240314	115700	85342760	3000	3000	3000	3000	0
472	20240314	115600	85342760	3000	3000	3000	3000	0
473	20240314	115500	85342760	3000	3000	3000	3000	0
474	20240314	115400	85342760	3000	3000	3000	3000	0
475	20240314	115300	85342760	3000	3000	3000	3000	0
476	20240314	115200	85342760	3000	3000	3000	3000	0
477	20240314	115100	85342760	3000	3000	3000	3000	0
478	20240314	115000	85342760	3000	3000	3000	3000	0
479	20240314	114900	85342760	3000	3000	3000	3000	0
480	20240314	114800	85342760	3000	3000	3000	3000	0
481	20240314	114700	85342760	3000	2990	3000	2990	2
482	20240314	114600	85336770	2980	2985	2985	2980	2051
483	20240314	114500	79223985	3000	3000	3000	3000	0
484	20240314	114400	79223985	3000	3000	3000	3000	0
485	20240314	114300	79223985	3000	3000	3000	3000	0
486	20240314	114200	79223985	3000	3000	3000	3000	0
487	20240314	114100	79223985	3000	3000	3000	3000	0
488	20240314	114000	79223985	3000	3000	3000	3000	0
489	20240314	113900	79223985	3000	3000	3000	3000	1
490	20240314	113800	79220985	2975	2975	2975	2975	0
491	20240314	113700	79220985	2975	2975	2975	2975	0
492	20240314	113600	79220985	2975	2985	2985	2975	3000
493	20240314	113500	70284025	2985	2995	2995	2985	3
494	20240314	113400	70275055	2995	2995	2995	2995	0
495	20240314	113300	70275055	2995	2995	2995	2995	0
496	20240314	113200	70275055	2995	2995	2995	2995	0
497	20240314	113100	70275055	2995	2995	2995	2995	0
498	20240314	113000	70275055	2995	2995	2995	2995	0
499	20240314	112900	70275055	2995	2995	2995	2995	0
500	20240314	112800	70275055	2995	2995	2995	2995	0
501	20240314	112700	70275055	2995	2995	2995	2995	0
502	20240314	112600	70275055	2995	2985	2995	2985	82
503	20240314	112500	70030240	2985	2985	2985	2985	0
504	20240314	112400	70030240	2985	2985	2985	2985	1
505	20240314	112300	70027255	3000	3000	3000	3000	0
506	20240314	112200	70027255	3000	3000	3000	3000	0
507	20240314	112100	70027255	3000	2980	3000	2980	50
508	20240314	112000	69877405	2975	2975	2975	2975	0
509	20240314	111900	69877405	2975	2975	2975	2975	1000
510	20240314	111800	66902405	2975	2975	2975	2975	0
511	20240314	111700	66902405	2975	2975	2975	2975	1
512	20240314	111600	66899430	2985	2980	2985	2975	40
513	20240314	111500	66780415	2985	2985	2985	2985	0
514	20240314	111400	66780415	2985	2985	2985	2985	0
515	20240314	111300	66780415	2985	2985	2985	2985	0
516	20240314	111200	66780415	2985	2985	2985	2985	0
517	20240314	111100	66780415	2985	2985	2985	2985	0
518	20240314	111000	66780415	2985	2985	2985	2985	0
519	20240314	110900	66780415	2985	2985	2985	2985	0
520	20240314	110800	66780415	2985	2985	2985	2985	1050
521	20240314	110700	63646165	2985	2985	2985	2985	0
522	20240314	110600	63646165	2985	2985	2985	2985	0
523	20240314	110500	63646165	2985	2970	2985	2970	241
524	20240314	110400	62930380	2970	2970	2970	2970	0
525	20240314	110300	62930380	2970	2970	2970	2970	0
526	20240314	110200	62930380	2970	2970	2970	2970	0
527	20240314	110100	62930380	2970	2965	2970	2965	362
528	20240314	110000	61856990	2965	2965	2965	2965	0
529	20240314	105900	61856990	2965	2965	2965	2965	0
530	20240314	105800	61856990	2965	2965	2965	2965	0
531	20240314	105700	61856990	2965	2965	2965	2965	0
532	20240314	105600	61856990	2965	2965	2965	2965	0
533	20240314	105500	61856990	2965	2965	2965	2965	0
534	20240314	105400	61856990	2965	2965	2965	2965	0
535	20240314	105300	61856990	2965	2965	2965	2965	0
536	20240314	105200	61856990	2965	2965	2965	2965	0
537	20240314	105100	61856990	2965	2965	2965	2965	1
538	20240314	105000	61854025	2970	2970	2970	2970	0
539	20240314	104900	61854025	2970	2970	2970	2970	0
540	20240314	104800	61854025	2970	2970	2970	2970	5
541	20240314	104700	61839175	2990	2990	2990	2990	0
542	20240314	104600	61839175	2990	2990	2990	2990	0
543	20240314	104500	61839175	2990	2990	2990	2990	0
544	20240314	104400	61839175	2990	2990	2990	2990	0
545	20240314	104300	61839175	2990	2990	2990	2990	0
546	20240314	104200	61839175	2990	2975	2990	2975	10
547	20240314	104100	61809375	2980	2980	2980	2980	14
548	20240314	104000	61767655	2980	2980	2980	2980	0
549	20240314	103900	61767655	2980	2980	2980	2980	1
550	20240314	103800	61764675	2955	2955	2955	2955	0
551	20240314	103700	61764675	2955	2955	2955	2955	0
552	20240314	103600	61764675	2955	2955	2955	2955	0
553	20240314	103500	61764675	2955	2955	2955	2955	0
554	20240314	103400	61764675	2955	2975	2975	2955	1069
555	20240314	103300	58601880	2965	2990	2990	2965	302
556	20240314	103200	57704925	2970	2970	2970	2970	0
557	20240314	103100	57704925	2970	2970	2970	2970	0
558	20240314	103000	57704925	2970	2970	2970	2970	0
559	20240314	102900	57704925	2970	2970	2970	2970	0
560	20240314	102800	57704925	2970	2970	2970	2970	0
561	20240314	102700	57704925	2970	2970	2970	2970	0
562	20240314	102600	57704925	2970	2975	2975	2970	3
563	20240314	102500	57696005	2995	2995	2995	2995	123
564	20240314	102400	57327620	3015	3015	3015	3015	1
565	20240314	102300	57324605	2995	2995	2995	2995	0
566	20240314	102200	57324605	2995	2995	2995	2995	0
567	20240314	102100	57324605	2995	2995	2995	2995	0
568	20240314	102000	57324605	2995	2995	2995	2995	1
569	20240314	101900	57321610	3015	3015	3015	3015	0
570	20240314	101800	57321610	3015	3015	3015	3015	0
571	20240314	101700	57321610	3015	2990	3015	2990	2
572	20240314	101600	57315605	3015	2985	3015	2975	3332
573	20240314	101500	47324980	2975	2975	2975	2975	0
574	20240314	101400	47324980	2975	2985	2990	2975	14
575	20240314	101300	47283140	2975	2975	2975	2975	1
576	20240314	101200	47280165	2990	2985	2990	2975	9
577	20240314	101100	47253305	2975	2975	2975	2975	0
578	20240314	101000	47253305	2975	2995	2995	2975	1937
579	20240314	100900	41471440	2990	3005	3005	2990	2527
580	20240314	100800	33888270	3010	3010	3010	3010	0
581	20240314	100700	33888270	3010	3015	3015	3010	2775
582	20240314	100600	25530085	3025	3025	3025	3025	0
583	20240314	100500	25530085	3025	3025	3025	3025	0
584	20240314	100400	25530085	3025	3025	3025	3025	0
585	20240314	100300	25530085	3025	3025	3025	3025	0
586	20240314	100200	25530085	3025	3025	3025	3025	0
587	20240314	100100	25530085	3025	3025	3025	3025	0
588	20240314	100000	25530085	3025	3025	3025	3025	0
589	20240314	095900	25530085	3025	3025	3025	3025	0
590	20240314	095800	25530085	3025	3025	3025	3025	0
591	20240314	095700	25530085	3025	3025	3025	3025	58
592	20240314	095600	25354635	3030	3030	3030	3030	0
593	20240314	095500	25354635	3030	3030	3030	3030	1
594	20240314	095400	25351605	3030	3030	3030	3030	4
595	20240314	095300	25339485	3025	3020	3025	3020	511
596	20240314	095200	23794055	3030	3030	3030	3030	0
597	20240314	095100	23794055	3030	3030	3030	3030	0
598	20240314	095000	23794055	3030	3030	3030	3030	0
599	20240314	094900	23794055	3030	3030	3030	3020	2081
600	20240314	094800	17501105	3030	3030	3030	3030	102
601	20240314	094700	17192045	3035	3035	3035	3035	0
602	20240314	094600	17192045	3035	3045	3045	3035	509
603	20240314	094500	15643250	3060	3060	3060	3060	0
604	20240314	094400	15643250	3060	3060	3060	3060	0
605	20240314	094300	15643250	3060	3060	3060	3060	0
606	20240314	094200	15643250	3060	3060	3060	3060	0
607	20240314	094100	15643250	3060	3060	3060	3060	0
608	20240314	094000	15643250	3060	3060	3060	3060	0
609	20240314	093900	15643250	3060	3055	3060	3055	25
610	20240314	093800	15566780	3060	3060	3060	3060	0
611	20240314	093700	15566780	3060	3060	3060	3060	0
612	20240314	093600	15566780	3060	3060	3060	3060	0
613	20240314	093500	15566780	3060	3060	3060	3060	0
614	20240314	093400	15566780	3060	3060	3060	3055	50
615	20240314	093300	15413810	3060	3055	3060	3055	134
616	20240314	093200	15004320	3055	3055	3055	3055	0
617	20240314	093100	15004320	3055	3055	3055	3055	0
618	20240314	093000	15004320	3055	3055	3055	3055	0
619	20240314	092900	15004320	3055	3055	3055	3055	0
620	20240314	092800	15004320	3055	3055	3055	3055	0
621	20240314	092700	15004320	3055	3055	3055	3055	0
622	20240314	092600	15004320	3055	3055	3055	3055	0
623	20240314	092500	15004320	3055	3055	3055	3055	0
624	20240314	092400	15004320	3055	3055	3055	3055	0
625	20240314	092300	15004320	3055	3055	3055	3055	1
626	20240314	092200	15001265	3045	3045	3045	3045	0
627	20240314	092100	15001265	3045	3045	3045	3045	13
628	20240314	092000	14961680	3060	3060	3060	3060	466
629	20240314	091900	13535720	3070	3070	3070	3070	0
630	20240314	091800	13535720	3070	3060	3070	3055	1120
631	20240314	091700	10114100	3075	3075	3075	3075	0
632	20240314	091600	10114100	3075	3075	3075	3075	0
633	20240314	091500	10114100	3075	3075	3075	3075	1
634	20240314	091400	10111025	3070	3055	3070	3055	982
635	20240314	091300	7099015	3055	3055	3055	3055	0
636	20240314	091200	7099015	3055	3055	3055	3055	1
637	20240314	091100	7095960	3035	3050	3050	3035	717
638	20240314	091000	4911990	3050	3060	3060	3050	4
639	20240314	090900	4899780	3065	3080	3080	3065	102
640	20240314	090800	4585635	3090	3090	3090	3090	0
641	20240314	090700	4585635	3090	3090	3090	3090	0
642	20240314	090600	4585635	3090	3090	3090	3090	0
643	20240314	090500	4585635	3090	3090	3090	3090	0
644	20240314	090400	4585635	3090	3090	3090	3090	0
645	20240314	090300	4585635	3090	3090	3090	3090	1
646	20240314	090200	4582545	3025	3050	3090	3025	606
647	20240314	090100	2740885	3050	3050	3050	3050	1
648	20240314	090000	2737835	3025	3055	3055	3025	897