KissMeData/070960/min/candle-20240315.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240315	193500	159456790	2940	2940	2940	2940	572
3	20240315	193400	159456790	2940	2940	2940	2940	0
4	20240315	193300	159456790	2940	2940	2940	2940	0
5	20240315	193200	159456790	2940	2940	2940	2940	0
6	20240315	193100	159456790	2940	2940	2940	2940	0
7	20240315	193000	159456790	2940	2940	2940	2940	0
8	20240315	192900	159456790	2940	2940	2940	2940	0
9	20240315	192800	159456790	2940	2940	2940	2940	0
10	20240315	192700	159456790	2940	2940	2940	2940	0
11	20240315	192600	159456790	2940	2940	2940	2940	0
12	20240315	192500	159456790	2940	2940	2940	2940	0
13	20240315	192400	159456790	2940	2940	2940	2940	0
14	20240315	192300	159456790	2940	2940	2940	2940	0
15	20240315	192200	159456790	2940	2940	2940	2940	0
16	20240315	192100	159456790	2940	2940	2940	2940	0
17	20240315	192000	159456790	2940	2940	2940	2940	0
18	20240315	191900	159456790	2940	2940	2940	2940	0
19	20240315	191800	159456790	2940	2940	2940	2940	0
20	20240315	191700	159456790	2940	2940	2940	2940	0
21	20240315	191600	159456790	2940	2940	2940	2940	0
22	20240315	191500	159456790	2940	2940	2940	2940	0
23	20240315	191400	159456790	2940	2940	2940	2940	0
24	20240315	191300	159456790	2940	2940	2940	2940	0
25	20240315	191200	159456790	2940	2940	2940	2940	0
26	20240315	191100	159456790	2940	2940	2940	2940	0
27	20240315	191000	159456790	2940	2940	2940	2940	0
28	20240315	190900	159456790	2940	2940	2940	2940	0
29	20240315	190800	159456790	2940	2940	2940	2940	0
30	20240315	190700	159456790	2940	2940	2940	2940	0
31	20240315	190600	159456790	2940	2940	2940	2940	0
32	20240315	190500	159456790	2940	2940	2940	2940	572
33	20240315	190400	159456790	2940	2940	2940	2940	0
34	20240315	190300	159456790	2940	2940	2940	2940	0
35	20240315	190200	159456790	2940	2940	2940	2940	0
36	20240315	190100	159456790	2940	2940	2940	2940	0
37	20240315	190000	159456790	2940	2940	2940	2940	0
38	20240315	185900	159456790	2940	2940	2940	2940	0
39	20240315	185800	159456790	2940	2940	2940	2940	0
40	20240315	185700	159456790	2940	2940	2940	2940	0
41	20240315	185600	159456790	2940	2940	2940	2940	0
42	20240315	185500	159456790	2940	2940	2940	2940	0
43	20240315	185400	159456790	2940	2940	2940	2940	0
44	20240315	185300	159456790	2940	2940	2940	2940	0
45	20240315	185200	159456790	2940	2940	2940	2940	0
46	20240315	185100	159456790	2940	2940	2940	2940	0
47	20240315	185000	159456790	2940	2940	2940	2940	0
48	20240315	184900	159456790	2940	2940	2940	2940	0
49	20240315	184800	159456790	2940	2940	2940	2940	0
50	20240315	184700	159456790	2940	2940	2940	2940	0
51	20240315	184600	159456790	2940	2940	2940	2940	0
52	20240315	184500	159456790	2940	2940	2940	2940	0
53	20240315	184400	159456790	2940	2940	2940	2940	0
54	20240315	184300	159456790	2940	2940	2940	2940	0
55	20240315	184200	159456790	2940	2940	2940	2940	0
56	20240315	184100	159456790	2940	2940	2940	2940	0
57	20240315	184000	159456790	2940	2940	2940	2940	0
58	20240315	183900	159456790	2940	2940	2940	2940	0
59	20240315	183800	159456790	2940	2940	2940	2940	0
60	20240315	183700	159456790	2940	2940	2940	2940	0
61	20240315	183600	159456790	2940	2940	2940	2940	0
62	20240315	183500	159456790	2940	2940	2940	2940	572
63	20240315	183400	159456790	2940	2940	2940	2940	0
64	20240315	183300	159456790	2940	2940	2940	2940	0
65	20240315	183200	159456790	2940	2940	2940	2940	0
66	20240315	183100	159456790	2940	2940	2940	2940	0
67	20240315	183000	159456790	2940	2940	2940	2940	0
68	20240315	182900	159456790	2940	2940	2940	2940	0
69	20240315	182800	159456790	2940	2940	2940	2940	0
70	20240315	182700	159456790	2940	2940	2940	2940	0
71	20240315	182600	159456790	2940	2940	2940	2940	0
72	20240315	182500	159456790	2940	2940	2940	2940	0
73	20240315	182400	159456790	2940	2940	2940	2940	0
74	20240315	182300	159456790	2940	2940	2940	2940	0
75	20240315	182200	159456790	2940	2940	2940	2940	0
76	20240315	182100	159456790	2940	2940	2940	2940	0
77	20240315	182000	159456790	2940	2940	2940	2940	0
78	20240315	181900	159456790	2940	2940	2940	2940	0
79	20240315	181800	159456790	2940	2940	2940	2940	0
80	20240315	181700	159456790	2940	2940	2940	2940	0
81	20240315	181600	159456790	2940	2940	2940	2940	0
82	20240315	181500	159456790	2940	2940	2940	2940	0
83	20240315	181400	159456790	2940	2940	2940	2940	0
84	20240315	181300	159456790	2940	2940	2940	2940	0
85	20240315	181200	159456790	2940	2940	2940	2940	0
86	20240315	181100	159456790	2940	2940	2940	2940	0
87	20240315	181000	159456790	2940	2940	2940	2940	0
88	20240315	180900	159456790	2940	2940	2940	2940	0
89	20240315	180800	159456790	2940	2940	2940	2940	0
90	20240315	180700	159456790	2940	2940	2940	2940	0
91	20240315	180600	159456790	2940	2940	2940	2940	0
92	20240315	180500	159456790	2940	2940	2940	2940	572
93	20240315	180400	159456790	2940	2940	2940	2940	0
94	20240315	180300	159456790	2940	2940	2940	2940	0
95	20240315	180200	159456790	2940	2940	2940	2940	0
96	20240315	180100	159456790	2940	2940	2940	2940	0
97	20240315	180000	159456790	2940	2940	2940	2940	0
98	20240315	175900	159456790	2940	2940	2940	2940	0
99	20240315	175800	159456790	2940	2940	2940	2940	0
100	20240315	175700	159456790	2940	2940	2940	2940	0
101	20240315	175600	159456790	2940	2940	2940	2940	0
102	20240315	175500	159456790	2940	2940	2940	2940	0
103	20240315	175400	159456790	2940	2940	2940	2940	0
104	20240315	175300	159456790	2940	2940	2940	2940	0
105	20240315	175200	159456790	2940	2940	2940	2940	0
106	20240315	175100	159456790	2940	2940	2940	2940	0
107	20240315	175000	159456790	2940	2940	2940	2940	0
108	20240315	174900	159456790	2940	2940	2940	2940	0
109	20240315	174800	159456790	2940	2940	2940	2940	0
110	20240315	174700	159456790	2940	2940	2940	2940	0
111	20240315	174600	159456790	2940	2940	2940	2940	0
112	20240315	174500	159456790	2940	2940	2940	2940	0
113	20240315	174400	159456790	2940	2940	2940	2940	0
114	20240315	174300	159456790	2940	2940	2940	2940	0
115	20240315	174200	159456790	2940	2940	2940	2940	0
116	20240315	174100	159456790	2940	2940	2940	2940	0
117	20240315	174000	159456790	2940	2940	2940	2940	0
118	20240315	173900	159456790	2940	2940	2940	2940	0
119	20240315	173800	159456790	2940	2940	2940	2940	0
120	20240315	173700	159456790	2940	2940	2940	2940	0
121	20240315	173600	159456790	2940	2940	2940	2940	0
122	20240315	173500	159456790	2940	2940	2940	2940	572
123	20240315	173400	159456790	2940	2940	2940	2940	0
124	20240315	173300	159456790	2940	2940	2940	2940	0
125	20240315	173200	159456790	2940	2940	2940	2940	0
126	20240315	173100	159456790	2940	2940	2940	2940	0
127	20240315	173000	159456790	2940	2940	2940	2940	0
128	20240315	172900	159456790	2940	2940	2940	2940	0
129	20240315	172800	159456790	2940	2940	2940	2940	0
130	20240315	172700	159456790	2940	2940	2940	2940	0
131	20240315	172600	159456790	2940	2940	2940	2940	0
132	20240315	172500	159456790	2940	2940	2940	2940	0
133	20240315	172400	159456790	2940	2940	2940	2940	0
134	20240315	172300	159456790	2940	2940	2940	2940	0
135	20240315	172200	159456790	2940	2940	2940	2940	0
136	20240315	172100	159456790	2940	2940	2940	2940	0
137	20240315	172000	159456790	2940	2940	2940	2940	0
138	20240315	171900	159456790	2940	2940	2940	2940	0
139	20240315	171800	159456790	2940	2940	2940	2940	0
140	20240315	171700	159456790	2940	2940	2940	2940	0
141	20240315	171600	159456790	2940	2940	2940	2940	0
142	20240315	171500	159456790	2940	2940	2940	2940	0
143	20240315	171400	159456790	2940	2940	2940	2940	0
144	20240315	171300	159456790	2940	2940	2940	2940	0
145	20240315	171200	159456790	2940	2940	2940	2940	0
146	20240315	171100	159456790	2940	2940	2940	2940	0
147	20240315	171000	159456790	2940	2940	2940	2940	0
148	20240315	170900	159456790	2940	2940	2940	2940	0
149	20240315	170800	159456790	2940	2940	2940	2940	0
150	20240315	170700	159456790	2940	2940	2940	2940	0
151	20240315	170600	159456790	2940	2940	2940	2940	0
152	20240315	170500	159456790	2940	2940	2940	2940	572
153	20240315	170400	159456790	2940	2940	2940	2940	0
154	20240315	170300	159456790	2940	2940	2940	2940	0
155	20240315	170200	159456790	2940	2940	2940	2940	0
156	20240315	170100	159456790	2940	2940	2940	2940	0
157	20240315	170000	159456790	2940	2940	2940	2940	0
158	20240315	165900	159456790	2940	2940	2940	2940	0
159	20240315	165800	159456790	2940	2940	2940	2940	0
160	20240315	165700	159456790	2940	2940	2940	2940	0
161	20240315	165600	159456790	2940	2940	2940	2940	0
162	20240315	165500	159456790	2940	2940	2940	2940	0
163	20240315	165400	159456790	2940	2940	2940	2940	0
164	20240315	165300	159456790	2940	2940	2940	2940	0
165	20240315	165200	159456790	2940	2940	2940	2940	0
166	20240315	165100	159456790	2940	2940	2940	2940	0
167	20240315	165000	159456790	2940	2940	2940	2940	0
168	20240315	164900	159456790	2940	2940	2940	2940	0
169	20240315	164800	159456790	2940	2940	2940	2940	0
170	20240315	164700	159456790	2940	2940	2940	2940	0
171	20240315	164600	159456790	2940	2940	2940	2940	0
172	20240315	164500	159456790	2940	2940	2940	2940	0
173	20240315	164400	159456790	2940	2940	2940	2940	0
174	20240315	164300	159456790	2940	2940	2940	2940	0
175	20240315	164200	159456790	2940	2940	2940	2940	0
176	20240315	164100	159456790	2940	2940	2940	2940	0
177	20240315	164000	159456790	2940	2940	2940	2940	0
178	20240315	163900	159456790	2940	2940	2940	2940	0
179	20240315	163800	159456790	2940	2940	2940	2940	0
180	20240315	163700	159456790	2940	2940	2940	2940	0
181	20240315	163600	159456790	2940	2940	2940	2940	0
182	20240315	163500	159456790	2940	2940	2940	2940	572
183	20240315	163400	159456790	2940	2940	2940	2940	0
184	20240315	163300	159456790	2940	2940	2940	2940	0
185	20240315	163200	159456790	2940	2940	2940	2940	0
186	20240315	163100	159456790	2940	2940	2940	2940	0
187	20240315	163000	159456790	2940	2940	2940	2940	0
188	20240315	162900	159456790	2940	2940	2940	2940	0
189	20240315	162800	159456790	2940	2940	2940	2940	0
190	20240315	162700	159456790	2940	2940	2940	2940	0
191	20240315	162600	159456790	2940	2940	2940	2940	0
192	20240315	162500	159456790	2940	2940	2940	2940	0
193	20240315	162400	159456790	2940	2940	2940	2940	0
194	20240315	162300	159456790	2940	2940	2940	2940	0
195	20240315	162200	159456790	2940	2940	2940	2940	0
196	20240315	162100	159456790	2940	2940	2940	2940	0
197	20240315	162000	159456790	2940	2940	2940	2940	0
198	20240315	161900	159456790	2940	2940	2940	2940	0
199	20240315	161800	159456790	2940	2940	2940	2940	0
200	20240315	161700	159456790	2940	2940	2940	2940	0
201	20240315	161600	159456790	2940	2940	2940	2940	0
202	20240315	161500	159456790	2940	2940	2940	2940	0
203	20240315	161400	159456790	2940	2940	2940	2940	0
204	20240315	161300	159456790	2940	2940	2940	2940	0
205	20240315	161200	159456790	2940	2940	2940	2940	0
206	20240315	161100	159456790	2940	2940	2940	2940	0
207	20240315	161000	159456790	2940	2940	2940	2940	0
208	20240315	160900	159456790	2940	2940	2940	2940	0
209	20240315	160800	159456790	2940	2940	2940	2940	0
210	20240315	160700	159456790	2940	2940	2940	2940	0
211	20240315	160600	159456790	2940	2940	2940	2940	0
212	20240315	160500	159456790	2940	2940	2940	2940	572
213	20240315	160400	159456790	2940	2940	2940	2940	0
214	20240315	160300	159456790	2940	2940	2940	2940	0
215	20240315	160200	159456790	2940	2940	2940	2940	0
216	20240315	160100	159456790	2940	2940	2940	2940	0
217	20240315	160000	159456790	2940	2940	2940	2940	0
218	20240315	155900	159456790	2940	2940	2940	2940	0
219	20240315	155800	159456790	2940	2940	2940	2940	0
220	20240315	155700	159456790	2940	2940	2940	2940	0
221	20240315	155600	159456790	2940	2940	2940	2940	0
222	20240315	155500	159456790	2940	2940	2940	2940	0
223	20240315	155400	159456790	2940	2940	2940	2940	0
224	20240315	155300	159456790	2940	2940	2940	2940	0
225	20240315	155200	159456790	2940	2940	2940	2940	0
226	20240315	155100	159456790	2940	2940	2940	2940	0
227	20240315	155000	159456790	2940	2940	2940	2940	0
228	20240315	154900	159456790	2940	2940	2940	2940	0
229	20240315	154800	159456790	2940	2940	2940	2940	0
230	20240315	154700	159456790	2940	2940	2940	2940	0
231	20240315	154600	159456790	2940	2940	2940	2940	0
232	20240315	154500	159456790	2940	2940	2940	2940	0
233	20240315	154400	159456790	2940	2940	2940	2940	0
234	20240315	154300	159456790	2940	2940	2940	2940	0
235	20240315	154200	159456790	2940	2940	2940	2940	0
236	20240315	154100	159456790	2940	2940	2940	2940	0
237	20240315	154000	159456790	2940	2940	2940	2940	0
238	20240315	153900	159456790	2940	2940	2940	2940	0
239	20240315	153800	159456790	2940	2940	2940	2940	0
240	20240315	153700	159456790	2940	2940	2940	2940	0
241	20240315	153600	159456790	2940	2940	2940	2940	0
242	20240315	153500	159456790	2940	2940	2940	2940	572
243	20240315	153400	159456790	2940	2940	2940	2940	0
244	20240315	153300	159456790	2940	2940	2940	2940	0
245	20240315	153200	159456790	2940	2940	2940	2940	0
246	20240315	153100	159456790	2940	2940	2940	2940	0
247	20240315	153000	159456790	2940	2940	2940	2940	572
248	20240315	152900	157775110	2940	2940	2940	2940	0
249	20240315	152800	157775110	2940	2940	2940	2940	0
250	20240315	152700	157775110	2940	2940	2940	2940	0
251	20240315	152600	157775110	2940	2940	2940	2940	0
252	20240315	152500	157775110	2940	2940	2940	2940	0
253	20240315	152400	157775110	2940	2940	2940	2940	0
254	20240315	152300	157775110	2940	2940	2940	2940	0
255	20240315	152200	157775110	2940	2940	2940	2940	0
256	20240315	152100	157775110	2940	2940	2940	2940	0
257	20240315	152000	157775110	2940	2940	2940	2940	0
258	20240315	151900	157775110	2940	2925	2940	2905	399
259	20240315	151800	156609770	2925	2925	2925	2925	4
260	20240315	151700	156598070	2940	2935	2940	2935	108
261	20240315	151600	156280745	2915	2915	2915	2915	3
262	20240315	151500	156272000	2915	2915	2915	2915	432
263	20240315	151400	155012720	2915	2915	2915	2915	0
264	20240315	151300	155012720	2915	2915	2915	2915	0
265	20240315	151200	155012720	2915	2915	2915	2915	0
266	20240315	151100	155012720	2915	2915	2915	2915	0
267	20240315	151000	155012720	2915	2915	2915	2915	0
268	20240315	150900	155012720	2915	2915	2915	2915	0
269	20240315	150800	155012720	2915	2915	2915	2915	0
270	20240315	150700	155012720	2915	2915	2915	2915	0
271	20240315	150600	155012720	2915	2915	2915	2915	0
272	20240315	150500	155012720	2915	2915	2915	2915	0
273	20240315	150400	155012720	2915	2915	2915	2915	0
274	20240315	150300	155012720	2915	2915	2915	2915	0
275	20240315	150200	155012720	2915	2915	2915	2915	0
276	20240315	150100	155012720	2915	2915	2915	2915	0
277	20240315	150000	155012720	2915	2915	2915	2915	0
278	20240315	145900	155012720	2915	2915	2915	2915	0
279	20240315	145800	155012720	2915	2915	2915	2915	0
280	20240315	145700	155012720	2915	2915	2915	2915	710
281	20240315	145600	152943070	2915	2915	2915	2915	0
282	20240315	145500	152943070	2915	2915	2915	2915	0
283	20240315	145400	152943070	2915	2915	2915	2915	41
284	20240315	145300	152823555	2910	2910	2910	2910	0
285	20240315	145200	152823555	2910	2910	2910	2910	2075
286	20240315	145100	146785305	2905	2915	2915	2905	2027
287	20240315	145000	140890295	2920	2920	2920	2920	0
288	20240315	144900	140890295	2920	2920	2920	2920	0
289	20240315	144800	140890295	2920	2920	2920	2920	0
290	20240315	144700	140890295	2920	2915	2920	2915	2200
291	20240315	144600	134476295	2915	2915	2915	2915	0
292	20240315	144500	134476295	2915	2915	2915	2915	0
293	20240315	144400	134476295	2915	2915	2915	2915	0
294	20240315	144300	134476295	2915	2915	2915	2915	0
295	20240315	144200	134476295	2915	2915	2915	2915	0
296	20240315	144100	134476295	2915	2915	2915	2915	2000
297	20240315	144000	128646295	2915	2915	2915	2915	0
298	20240315	143900	128646295	2915	2915	2915	2915	0
299	20240315	143800	128646295	2915	2915	2915	2915	0
300	20240315	143700	128646295	2915	2920	2920	2915	2042
301	20240315	143600	122683860	2920	2920	2920	2920	0
302	20240315	143500	122683860	2920	2920	2920	2920	0
303	20240315	143400	122683860	2920	2920	2920	2920	0
304	20240315	143300	122683860	2920	2920	2920	2920	0
305	20240315	143200	122683860	2920	2920	2920	2920	3
306	20240315	143100	122675100	2925	2925	2925	2925	0
307	20240315	143000	122675100	2925	2925	2925	2925	0
308	20240315	142900	122675100	2925	2925	2925	2925	0
309	20240315	142800	122675100	2925	2925	2925	2925	0
310	20240315	142700	122675100	2925	2925	2925	2925	0
311	20240315	142600	122675100	2925	2925	2925	2925	0
312	20240315	142500	122675100	2925	2925	2925	2925	6
313	20240315	142400	122657550	2920	2920	2920	2920	6
314	20240315	142300	122640030	2905	2905	2905	2905	0
315	20240315	142200	122640030	2905	2905	2905	2905	0
316	20240315	142100	122640030	2905	2925	2925	2900	2531
317	20240315	142000	115292750	2925	2925	2925	2925	165
318	20240315	141900	114810125	2925	2925	2925	2925	800
319	20240315	141800	112470125	2945	2945	2945	2945	0
320	20240315	141700	112470125	2945	2945	2945	2945	0
321	20240315	141600	112470125	2945	2945	2945	2945	0
322	20240315	141500	112470125	2945	2945	2945	2945	0
323	20240315	141400	112470125	2945	2945	2945	2945	0
324	20240315	141300	112470125	2945	2945	2945	2945	0
325	20240315	141200	112470125	2945	2945	2945	2945	0
326	20240315	141100	112470125	2945	2945	2945	2945	0
327	20240315	141000	112470125	2945	2945	2945	2945	0
328	20240315	140900	112470125	2945	2945	2945	2945	0
329	20240315	140800	112470125	2945	2945	2945	2945	2
330	20240315	140700	112464235	2940	2925	2940	2925	816
331	20240315	140600	110072830	2940	2925	2945	2925	873
332	20240315	140500	107507125	2925	2925	2925	2925	849
333	20240315	140400	105023800	2915	2915	2915	2915	0
334	20240315	140300	105023800	2915	2915	2915	2915	0
335	20240315	140200	105023800	2915	2915	2915	2915	0
336	20240315	140100	105023800	2915	2915	2915	2915	0
337	20240315	140000	105023800	2915	2915	2915	2915	0
338	20240315	135900	105023800	2915	2915	2915	2915	0
339	20240315	135800	105023800	2915	2915	2915	2915	0
340	20240315	135700	105023800	2915	2915	2915	2915	0
341	20240315	135600	105023800	2915	2915	2915	2915	0
342	20240315	135500	105023800	2915	2915	2915	2915	0
343	20240315	135400	105023800	2915	2915	2915	2915	0
344	20240315	135300	105023800	2915	2915	2915	2915	0
345	20240315	135200	105023800	2915	2915	2915	2915	5
346	20240315	135100	105009225	2915	2915	2915	2910	138
347	20240315	135000	104606970	2915	2915	2915	2915	0
348	20240315	134900	104606970	2915	2915	2915	2915	0
349	20240315	134800	104606970	2915	2915	2915	2915	0
350	20240315	134700	104606970	2915	2915	2915	2915	0
351	20240315	134600	104606970	2915	2915	2915	2915	0
352	20240315	134500	104606970	2915	2915	2915	2915	0
353	20240315	134400	104606970	2915	2915	2915	2915	0
354	20240315	134300	104606970	2915	2915	2915	2915	809
355	20240315	134200	102248735	2905	2905	2905	2905	0
356	20240315	134100	102248735	2905	2905	2905	2905	0
357	20240315	134000	102248735	2905	2905	2905	2905	0
358	20240315	133900	102248735	2905	2905	2905	2905	0
359	20240315	133800	102248735	2905	2905	2905	2905	0
360	20240315	133700	102248735	2905	2905	2905	2905	0
361	20240315	133600	102248735	2905	2905	2905	2905	0
362	20240315	133500	102248735	2905	2905	2905	2905	0
363	20240315	133400	102248735	2905	2905	2905	2905	0
364	20240315	133300	102248735	2905	2905	2905	2905	0
365	20240315	133200	102248735	2905	2905	2905	2905	1391
366	20240315	133100	98207880	2905	2905	2905	2905	325
367	20240315	133000	97263755	2905	2915	2915	2905	6020
368	20240315	132900	79757050	2930	2930	2930	2930	0
369	20240315	132800	79757050	2930	2930	2930	2930	0
370	20240315	132700	79757050	2930	2930	2930	2930	0
371	20240315	132600	79757050	2930	2930	2930	2930	1
372	20240315	132500	79754120	2915	2915	2915	2915	0
373	20240315	132400	79754120	2915	2915	2915	2915	11
374	20240315	132300	79722055	2930	2930	2930	2930	0
375	20240315	132200	79722055	2930	2930	2930	2930	0
376	20240315	132100	79722055	2930	2930	2930	2930	0
377	20240315	132000	79722055	2930	2930	2930	2930	0
378	20240315	131900	79722055	2930	2930	2930	2930	0
379	20240315	131800	79722055	2930	2930	2930	2930	0
380	20240315	131700	79722055	2930	2930	2930	2930	0
381	20240315	131600	79722055	2930	2930	2930	2930	282
382	20240315	131500	78895795	2930	2930	2930	2930	0
383	20240315	131400	78895795	2930	2930	2930	2930	0
384	20240315	131300	78895795	2930	2930	2930	2930	0
385	20240315	131200	78895795	2930	2930	2930	2930	0
386	20240315	131100	78895795	2930	2930	2930	2930	0
387	20240315	131000	78895795	2930	2930	2930	2930	0
388	20240315	130900	78895795	2930	2930	2930	2930	0
389	20240315	130800	78895795	2930	2930	2930	2930	0
390	20240315	130700	78895795	2930	2930	2930	2930	0
391	20240315	130600	78895795	2930	2915	2930	2910	2069
392	20240315	130500	72871315	2920	2920	2920	2920	0
393	20240315	130400	72871315	2920	2920	2920	2920	0
394	20240315	130300	72871315	2920	2920	2920	2920	0
395	20240315	130200	72871315	2920	2920	2920	2920	0
396	20240315	130100	72871315	2920	2920	2920	2920	0
397	20240315	130000	72871315	2920	2920	2920	2920	342
398	20240315	125900	71872675	2920	2920	2920	2920	0
399	20240315	125800	71872675	2920	2920	2920	2920	20
400	20240315	125700	71814275	2920	2920	2920	2920	0
401	20240315	125600	71814275	2920	2920	2920	2920	0
402	20240315	125500	71814275	2920	2920	2920	2920	0
403	20240315	125400	71814275	2920	2920	2920	2920	0
404	20240315	125300	71814275	2920	2920	2920	2920	2
405	20240315	125200	71808435	2915	2915	2915	2915	0
406	20240315	125100	71808435	2915	2915	2915	2915	0
407	20240315	125000	71808435	2915	2915	2915	2915	0
408	20240315	124900	71808435	2915	2915	2915	2915	0
409	20240315	124800	71808435	2915	2915	2915	2915	0
410	20240315	124700	71808435	2915	2915	2915	2915	0
411	20240315	124600	71808435	2915	2915	2915	2915	0
412	20240315	124500	71808435	2915	2915	2915	2915	12
413	20240315	124400	71773455	2920	2920	2920	2920	0
414	20240315	124300	71773455	2920	2920	2920	2920	0
415	20240315	124200	71773455	2920	2920	2920	2920	0
416	20240315	124100	71773455	2920	2920	2920	2920	0
417	20240315	124000	71773455	2920	2920	2920	2920	0
418	20240315	123900	71773455	2920	2920	2920	2920	0
419	20240315	123800	71773455	2920	2920	2920	2920	1
420	20240315	123700	71770535	2920	2920	2920	2920	204
421	20240315	123600	71174855	2920	2920	2920	2920	0
422	20240315	123500	71174855	2920	2920	2920	2920	0
423	20240315	123400	71174855	2920	2920	2920	2920	10
424	20240315	123300	71145655	2920	2920	2920	2920	0
425	20240315	123200	71145655	2920	2920	2920	2920	1
426	20240315	123100	71142735	2915	2915	2915	2915	0
427	20240315	123000	71142735	2915	2915	2915	2915	0
428	20240315	122900	71142735	2915	2920	2920	2915	610
429	20240315	122800	69362085	2920	2920	2920	2920	0
430	20240315	122700	69362085	2920	2920	2920	2920	0
431	20240315	122600	69362085	2920	2920	2920	2920	0
432	20240315	122500	69362085	2920	2920	2920	2920	0
433	20240315	122400	69362085	2920	2920	2920	2920	2
434	20240315	122300	69356245	2920	2920	2920	2920	0
435	20240315	122200	69356245	2920	2920	2920	2920	0
436	20240315	122100	69356245	2920	2920	2920	2920	0
437	20240315	122000	69356245	2920	2920	2920	2920	0
438	20240315	121900	69356245	2920	2920	2920	2920	0
439	20240315	121800	69356245	2920	2920	2920	2920	0
440	20240315	121700	69356245	2920	2920	2920	2920	0
441	20240315	121600	69356245	2920	2920	2920	2920	0
442	20240315	121500	69356245	2920	2920	2920	2920	0
443	20240315	121400	69356245	2920	2920	2920	2920	0
444	20240315	121300	69356245	2920	2920	2920	2920	0
445	20240315	121200	69356245	2920	2920	2920	2920	3
446	20240315	121100	69347485	2920	2920	2920	2920	0
447	20240315	121000	69347485	2920	2920	2920	2920	0
448	20240315	120900	69347485	2920	2920	2920	2920	0
449	20240315	120800	69347485	2920	2920	2920	2920	1
450	20240315	120700	69344565	2920	2920	2920	2920	0
451	20240315	120600	69344565	2920	2920	2920	2920	0
452	20240315	120500	69344565	2920	2920	2920	2920	0
453	20240315	120400	69344565	2920	2920	2920	2920	0
454	20240315	120300	69344565	2920	2920	2920	2920	0
455	20240315	120200	69344565	2920	2920	2920	2920	0
456	20240315	120100	69344565	2920	2920	2920	2920	0
457	20240315	120000	69344565	2920	2920	2920	2920	0
458	20240315	115900	69344565	2920	2920	2920	2920	0
459	20240315	115800	69344565	2920	2920	2920	2920	0
460	20240315	115700	69344565	2920	2920	2920	2920	0
461	20240315	115600	69344565	2920	2920	2920	2920	0
462	20240315	115500	69344565	2920	2920	2920	2920	0
463	20240315	115400	69344565	2920	2920	2920	2920	0
464	20240315	115300	69344565	2920	2920	2920	2920	350
465	20240315	115200	68322565	2920	2920	2920	2920	1
466	20240315	115100	68319645	2910	2910	2910	2910	0
467	20240315	115000	68319645	2910	2910	2910	2910	0
468	20240315	114900	68319645	2910	2910	2910	2910	0
469	20240315	114800	68319645	2910	2910	2910	2910	0
470	20240315	114700	68319645	2910	2910	2910	2910	0
471	20240315	114600	68319645	2910	2910	2910	2910	0
472	20240315	114500	68319645	2910	2910	2910	2910	2064
473	20240315	114400	62313405	2905	2915	2915	2905	4971
474	20240315	114300	47849805	2930	2930	2930	2930	0
475	20240315	114200	47849805	2930	2930	2930	2930	0
476	20240315	114100	47849805	2930	2930	2930	2930	0
477	20240315	114000	47849805	2930	2930	2930	2930	0
478	20240315	113900	47849805	2930	2930	2930	2930	0
479	20240315	113800	47849805	2930	2930	2930	2930	0
480	20240315	113700	47849805	2930	2930	2930	2930	0
481	20240315	113600	47849805	2930	2930	2930	2930	0
482	20240315	113500	47849805	2930	2930	2930	2930	0
483	20240315	113400	47849805	2930	2930	2930	2930	0
484	20240315	113300	47849805	2930	2930	2930	2930	0
485	20240315	113200	47849805	2930	2930	2930	2930	0
486	20240315	113100	47849805	2930	2930	2930	2930	0
487	20240315	113000	47849805	2930	2930	2930	2930	0
488	20240315	112900	47849805	2930	2930	2930	2930	0
489	20240315	112800	47849805	2930	2930	2930	2930	0
490	20240315	112700	47849805	2930	2930	2930	2930	0
491	20240315	112600	47849805	2930	2930	2930	2930	0
492	20240315	112500	47849805	2930	2930	2930	2930	0
493	20240315	112400	47849805	2930	2930	2930	2930	0
494	20240315	112300	47849805	2930	2930	2930	2930	0
495	20240315	112200	47849805	2930	2930	2930	2930	0
496	20240315	112100	47849805	2930	2930	2930	2930	0
497	20240315	112000	47849805	2930	2930	2930	2930	0
498	20240315	111900	47849805	2930	2930	2930	2930	0
499	20240315	111800	47849805	2930	2930	2930	2930	0
500	20240315	111700	47849805	2930	2930	2930	2930	0
501	20240315	111600	47849805	2930	2930	2930	2930	0
502	20240315	111500	47849805	2930	2930	2930	2930	0
503	20240315	111400	47849805	2930	2930	2930	2930	1
504	20240315	111300	47846875	2910	2910	2910	2910	0
505	20240315	111200	47846875	2910	2910	2910	2910	0
506	20240315	111100	47846875	2910	2910	2910	2910	0
507	20240315	111000	47846875	2910	2915	2915	2910	150
508	20240315	110900	47410125	2910	2910	2910	2910	0
509	20240315	110800	47410125	2910	2910	2910	2910	0
510	20240315	110700	47410125	2910	2910	2910	2910	0
511	20240315	110600	47410125	2910	2910	2910	2910	0
512	20240315	110500	47410125	2910	2910	2910	2910	0
513	20240315	110400	47410125	2910	2910	2910	2910	0
514	20240315	110300	47410125	2910	2910	2910	2910	0
515	20240315	110200	47410125	2910	2910	2910	2910	0
516	20240315	110100	47410125	2910	2910	2910	2910	0
517	20240315	110000	47410125	2910	2910	2910	2910	0
518	20240315	105900	47410125	2910	2910	2910	2910	0
519	20240315	105800	47410125	2910	2910	2910	2910	3104
520	20240315	105700	38377485	2915	2915	2915	2915	0
521	20240315	105600	38377485	2915	2915	2915	2915	0
522	20240315	105500	38377485	2915	2915	2915	2915	0
523	20240315	105400	38377485	2915	2915	2915	2915	0
524	20240315	105300	38377485	2915	2915	2915	2915	0
525	20240315	105200	38377485	2915	2915	2915	2915	0
526	20240315	105100	38377485	2915	2915	2915	2915	0
527	20240315	105000	38377485	2915	2915	2915	2915	1000
528	20240315	104900	35462485	2910	2905	2910	2905	791
529	20240315	104800	33163880	2900	2925	2925	2900	5832
530	20240315	104700	16211100	2925	2925	2925	2925	0
531	20240315	104600	16211100	2925	2925	2925	2925	0
532	20240315	104500	16211100	2925	2925	2925	2925	0
533	20240315	104400	16211100	2925	2925	2925	2925	0
534	20240315	104300	16211100	2925	2925	2925	2925	0
535	20240315	104200	16211100	2925	2925	2925	2925	0
536	20240315	104100	16211100	2925	2925	2925	2925	0
537	20240315	104000	16211100	2925	2925	2925	2925	215
538	20240315	103900	15582225	2925	2925	2925	2925	120
539	20240315	103800	15231225	2925	2925	2925	2925	0
540	20240315	103700	15231225	2925	2925	2925	2925	0
541	20240315	103600	15231225	2925	2930	2930	2925	774
542	20240315	103500	12963880	2930	2930	2930	2930	0
543	20240315	103400	12963880	2930	2930	2930	2930	0
544	20240315	103300	12963880	2930	2930	2930	2930	0
545	20240315	103200	12963880	2930	2930	2930	2930	0
546	20240315	103100	12963880	2930	2930	2930	2930	0
547	20240315	103000	12963880	2930	2930	2930	2930	0
548	20240315	102900	12963880	2930	2930	2930	2930	0
549	20240315	102800	12963880	2930	2930	2930	2930	0
550	20240315	102700	12963880	2930	2930	2930	2930	0
551	20240315	102600	12963880	2930	2930	2930	2930	0
552	20240315	102500	12963880	2930	2930	2930	2930	0
553	20240315	102400	12963880	2930	2930	2930	2930	1
554	20240315	102300	12960950	2930	2930	2930	2930	26
555	20240315	102200	12884770	2930	2930	2930	2930	25
556	20240315	102100	12811520	2930	2935	2935	2930	688
557	20240315	102000	10793640	2940	2940	2940	2940	0
558	20240315	101900	10793640	2940	2940	2940	2940	0
559	20240315	101800	10793640	2940	2940	2940	2940	0
560	20240315	101700	10793640	2940	2940	2940	2940	11
561	20240315	101600	10761300	2950	2950	2950	2950	0
562	20240315	101500	10761300	2950	2950	2950	2950	0
563	20240315	101400	10761300	2950	2950	2950	2950	0
564	20240315	101300	10761300	2950	2950	2950	2950	0
565	20240315	101200	10761300	2950	2950	2950	2950	0
566	20240315	101100	10761300	2950	2950	2950	2950	0
567	20240315	101000	10761300	2950	2950	2950	2950	0
568	20240315	100900	10761300	2950	2950	2950	2950	0
569	20240315	100800	10761300	2950	2950	2950	2950	0
570	20240315	100700	10761300	2950	2950	2950	2950	0
571	20240315	100600	10761300	2950	2950	2950	2950	0
572	20240315	100500	10761300	2950	2950	2950	2950	0
573	20240315	100400	10761300	2950	2950	2950	2950	0
574	20240315	100300	10761300	2950	2950	2950	2950	0
575	20240315	100200	10761300	2950	2950	2950	2950	0
576	20240315	100100	10761300	2950	2950	2950	2950	0
577	20240315	100000	10761300	2950	2950	2950	2950	0
578	20240315	095900	10761300	2950	2950	2950	2950	0
579	20240315	095800	10761300	2950	2950	2950	2950	0
580	20240315	095700	10761300	2950	2950	2950	2950	0
581	20240315	095600	10761300	2950	2950	2950	2950	0
582	20240315	095500	10761300	2950	2950	2950	2950	0
583	20240315	095400	10761300	2950	2950	2950	2950	0
584	20240315	095300	10761300	2950	2950	2950	2950	0
585	20240315	095200	10761300	2950	2950	2950	2950	3
586	20240315	095100	10752450	2950	2950	2950	2950	1
587	20240315	095000	10749500	2950	2950	2950	2950	0
588	20240315	094900	10749500	2950	2950	2950	2950	0
589	20240315	094800	10749500	2950	2950	2950	2950	0
590	20240315	094700	10749500	2950	2950	2950	2950	0
591	20240315	094600	10749500	2950	2950	2950	2950	0
592	20240315	094500	10749500	2950	2950	2950	2950	0
593	20240315	094400	10749500	2950	2950	2950	2950	3
594	20240315	094300	10740650	2930	2930	2930	2930	0
595	20240315	094200	10740650	2930	2930	2930	2930	0
596	20240315	094100	10740650	2930	2925	2930	2925	1511
597	20240315	094000	6318355	2920	2920	2920	2920	0
598	20240315	093900	6318355	2920	2920	2920	2920	0
599	20240315	093800	6318355	2920	2920	2920	2920	0
600	20240315	093700	6318355	2920	2920	2920	2920	766
601	20240315	093600	4081635	2920	2920	2920	2920	0
602	20240315	093500	4081635	2920	2920	2920	2920	0
603	20240315	093400	4081635	2920	2920	2920	2920	500
604	20240315	093300	2621635	2920	2920	2920	2920	0
605	20240315	093200	2621635	2920	2920	2920	2920	0
606	20240315	093100	2621635	2920	2920	2920	2920	0
607	20240315	093000	2621635	2920	2920	2920	2920	210
608	20240315	092900	2008435	2920	2925	2925	2920	149
609	20240315	092800	1572615	2930	2930	2930	2930	0
610	20240315	092700	1572615	2930	2930	2930	2930	0
611	20240315	092600	1572615	2930	2930	2930	2930	0
612	20240315	092500	1572615	2930	2930	2930	2930	0
613	20240315	092400	1572615	2930	2930	2930	2930	0
614	20240315	092300	1572615	2930	2930	2930	2930	0
615	20240315	092200	1572615	2930	2930	2930	2930	219
616	20240315	092100	930945	2930	2930	2930	2930	0
617	20240315	092000	930945	2930	2930	2930	2930	1
618	20240315	091900	928015	2925	2930	2930	2925	2
619	20240315	091800	922160	2930	2930	2930	2930	0
620	20240315	091700	922160	2930	2930	2930	2930	27
621	20240315	091600	843050	2930	2930	2930	2930	0
622	20240315	091500	843050	2930	2930	2930	2930	0
623	20240315	091400	843050	2930	2940	2940	2930	223
624	20240315	091300	188545	2945	2945	2945	2945	0
625	20240315	091200	188545	2945	2945	2945	2945	0
626	20240315	091100	188545	2945	2945	2945	2945	0
627	20240315	091000	188545	2945	2945	2945	2945	0
628	20240315	090900	188545	2945	2945	2945	2945	0
629	20240315	090800	188545	2945	2945	2945	2945	0
630	20240315	090700	188545	2945	2945	2945	2945	21
631	20240315	090600	126700	2950	2950	2950	2950	13
632	20240315	090500	88350	2945	2945	2945	2945	0
633	20240315	090400	88350	2945	2945	2945	2945	0
634	20240315	090300	88350	2945	2945	2945	2945	0
635	20240315	090200	88350	2945	2945	2945	2945	0
636	20240315	090100	88350	2945	2945	2945	2945	19
637	20240315	090000	32395	2945	2945	2945	2945	11