KissMeData/070960/min/candle-20240308.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240308	194500	146881285	2980	2980	2980	2980	346
3	20240308	194400	146881285	2980	2980	2980	2980	0
4	20240308	194300	146881285	2980	2980	2980	2980	0
5	20240308	194200	146881285	2980	2980	2980	2980	0
6	20240308	194100	146881285	2980	2980	2980	2980	0
7	20240308	194000	146881285	2980	2980	2980	2980	0
8	20240308	193900	146881285	2980	2980	2980	2980	0
9	20240308	193800	146881285	2980	2980	2980	2980	0
10	20240308	193700	146881285	2980	2980	2980	2980	0
11	20240308	193600	146881285	2980	2980	2980	2980	0
12	20240308	193500	146881285	2980	2980	2980	2980	0
13	20240308	193400	146881285	2980	2980	2980	2980	0
14	20240308	193300	146881285	2980	2980	2980	2980	0
15	20240308	193200	146881285	2980	2980	2980	2980	0
16	20240308	193100	146881285	2980	2980	2980	2980	0
17	20240308	193000	146881285	2980	2980	2980	2980	0
18	20240308	192900	146881285	2980	2980	2980	2980	0
19	20240308	192800	146881285	2980	2980	2980	2980	0
20	20240308	192700	146881285	2980	2980	2980	2980	0
21	20240308	192600	146881285	2980	2980	2980	2980	0
22	20240308	192500	146881285	2980	2980	2980	2980	0
23	20240308	192400	146881285	2980	2980	2980	2980	0
24	20240308	192300	146881285	2980	2980	2980	2980	0
25	20240308	192200	146881285	2980	2980	2980	2980	0
26	20240308	192100	146881285	2980	2980	2980	2980	0
27	20240308	192000	146881285	2980	2980	2980	2980	0
28	20240308	191900	146881285	2980	2980	2980	2980	0
29	20240308	191800	146881285	2980	2980	2980	2980	0
30	20240308	191700	146881285	2980	2980	2980	2980	0
31	20240308	191600	146881285	2980	2980	2980	2980	0
32	20240308	191500	146881285	2980	2980	2980	2980	346
33	20240308	191400	146881285	2980	2980	2980	2980	0
34	20240308	191300	146881285	2980	2980	2980	2980	0
35	20240308	191200	146881285	2980	2980	2980	2980	0
36	20240308	191100	146881285	2980	2980	2980	2980	0
37	20240308	191000	146881285	2980	2980	2980	2980	0
38	20240308	190900	146881285	2980	2980	2980	2980	0
39	20240308	190800	146881285	2980	2980	2980	2980	0
40	20240308	190700	146881285	2980	2980	2980	2980	0
41	20240308	190600	146881285	2980	2980	2980	2980	0
42	20240308	190500	146881285	2980	2980	2980	2980	0
43	20240308	190400	146881285	2980	2980	2980	2980	0
44	20240308	190300	146881285	2980	2980	2980	2980	0
45	20240308	190200	146881285	2980	2980	2980	2980	0
46	20240308	190100	146881285	2980	2980	2980	2980	0
47	20240308	190000	146881285	2980	2980	2980	2980	0
48	20240308	185900	146881285	2980	2980	2980	2980	0
49	20240308	185800	146881285	2980	2980	2980	2980	0
50	20240308	185700	146881285	2980	2980	2980	2980	0
51	20240308	185600	146881285	2980	2980	2980	2980	0
52	20240308	185500	146881285	2980	2980	2980	2980	0
53	20240308	185400	146881285	2980	2980	2980	2980	0
54	20240308	185300	146881285	2980	2980	2980	2980	0
55	20240308	185200	146881285	2980	2980	2980	2980	0
56	20240308	185100	146881285	2980	2980	2980	2980	0
57	20240308	185000	146881285	2980	2980	2980	2980	0
58	20240308	184900	146881285	2980	2980	2980	2980	0
59	20240308	184800	146881285	2980	2980	2980	2980	0
60	20240308	184700	146881285	2980	2980	2980	2980	0
61	20240308	184600	146881285	2980	2980	2980	2980	0
62	20240308	184500	146881285	2980	2980	2980	2980	346
63	20240308	184400	146881285	2980	2980	2980	2980	0
64	20240308	184300	146881285	2980	2980	2980	2980	0
65	20240308	184200	146881285	2980	2980	2980	2980	0
66	20240308	184100	146881285	2980	2980	2980	2980	0
67	20240308	184000	146881285	2980	2980	2980	2980	0
68	20240308	183900	146881285	2980	2980	2980	2980	0
69	20240308	183800	146881285	2980	2980	2980	2980	0
70	20240308	183700	146881285	2980	2980	2980	2980	0
71	20240308	183600	146881285	2980	2980	2980	2980	0
72	20240308	183500	146881285	2980	2980	2980	2980	0
73	20240308	183400	146881285	2980	2980	2980	2980	0
74	20240308	183300	146881285	2980	2980	2980	2980	0
75	20240308	183200	146881285	2980	2980	2980	2980	0
76	20240308	183100	146881285	2980	2980	2980	2980	0
77	20240308	183000	146881285	2980	2980	2980	2980	0
78	20240308	182900	146881285	2980	2980	2980	2980	0
79	20240308	182800	146881285	2980	2980	2980	2980	0
80	20240308	182700	146881285	2980	2980	2980	2980	0
81	20240308	182600	146881285	2980	2980	2980	2980	0
82	20240308	182500	146881285	2980	2980	2980	2980	0
83	20240308	182400	146881285	2980	2980	2980	2980	0
84	20240308	182300	146881285	2980	2980	2980	2980	0
85	20240308	182200	146881285	2980	2980	2980	2980	0
86	20240308	182100	146881285	2980	2980	2980	2980	0
87	20240308	182000	146881285	2980	2980	2980	2980	0
88	20240308	181900	146881285	2980	2980	2980	2980	0
89	20240308	181800	146881285	2980	2980	2980	2980	0
90	20240308	181700	146881285	2980	2980	2980	2980	0
91	20240308	181600	146881285	2980	2980	2980	2980	0
92	20240308	181500	146881285	2980	2980	2980	2980	346
93	20240308	181400	146881285	2980	2980	2980	2980	0
94	20240308	181300	146881285	2980	2980	2980	2980	0
95	20240308	181200	146881285	2980	2980	2980	2980	0
96	20240308	181100	146881285	2980	2980	2980	2980	0
97	20240308	181000	146881285	2980	2980	2980	2980	0
98	20240308	180900	146881285	2980	2980	2980	2980	0
99	20240308	180800	146881285	2980	2980	2980	2980	0
100	20240308	180700	146881285	2980	2980	2980	2980	0
101	20240308	180600	146881285	2980	2980	2980	2980	0
102	20240308	180500	146881285	2980	2980	2980	2980	0
103	20240308	180400	146881285	2980	2980	2980	2980	0
104	20240308	180300	146881285	2980	2980	2980	2980	0
105	20240308	180200	146881285	2980	2980	2980	2980	0
106	20240308	180100	146881285	2980	2980	2980	2980	0
107	20240308	180000	146881285	2980	2980	2980	2980	0
108	20240308	175900	146881285	2980	2980	2980	2980	0
109	20240308	175800	146881285	2980	2980	2980	2980	0
110	20240308	175700	146881285	2980	2980	2980	2980	0
111	20240308	175600	146881285	2980	2980	2980	2980	0
112	20240308	175500	146881285	2980	2980	2980	2980	0
113	20240308	175400	146881285	2980	2980	2980	2980	0
114	20240308	175300	146881285	2980	2980	2980	2980	0
115	20240308	175200	146881285	2980	2980	2980	2980	0
116	20240308	175100	146881285	2980	2980	2980	2980	0
117	20240308	175000	146881285	2980	2980	2980	2980	0
118	20240308	174900	146881285	2980	2980	2980	2980	0
119	20240308	174800	146881285	2980	2980	2980	2980	0
120	20240308	174700	146881285	2980	2980	2980	2980	0
121	20240308	174600	146881285	2980	2980	2980	2980	0
122	20240308	174500	146881285	2980	2980	2980	2980	346
123	20240308	174400	146881285	2980	2980	2980	2980	0
124	20240308	174300	146881285	2980	2980	2980	2980	0
125	20240308	174200	146881285	2980	2980	2980	2980	0
126	20240308	174100	146881285	2980	2980	2980	2980	0
127	20240308	174000	146881285	2980	2980	2980	2980	0
128	20240308	173900	146881285	2980	2980	2980	2980	0
129	20240308	173800	146881285	2980	2980	2980	2980	0
130	20240308	173700	146881285	2980	2980	2980	2980	0
131	20240308	173600	146881285	2980	2980	2980	2980	0
132	20240308	173500	146881285	2980	2980	2980	2980	0
133	20240308	173400	146881285	2980	2980	2980	2980	0
134	20240308	173300	146881285	2980	2980	2980	2980	0
135	20240308	173200	146881285	2980	2980	2980	2980	0
136	20240308	173100	146881285	2980	2980	2980	2980	0
137	20240308	173000	146881285	2980	2980	2980	2980	0
138	20240308	172900	146881285	2980	2980	2980	2980	0
139	20240308	172800	146881285	2980	2980	2980	2980	0
140	20240308	172700	146881285	2980	2980	2980	2980	0
141	20240308	172600	146881285	2980	2980	2980	2980	0
142	20240308	172500	146881285	2980	2980	2980	2980	0
143	20240308	172400	146881285	2980	2980	2980	2980	0
144	20240308	172300	146881285	2980	2980	2980	2980	0
145	20240308	172200	146881285	2980	2980	2980	2980	0
146	20240308	172100	146881285	2980	2980	2980	2980	0
147	20240308	172000	146881285	2980	2980	2980	2980	0
148	20240308	171900	146881285	2980	2980	2980	2980	0
149	20240308	171800	146881285	2980	2980	2980	2980	0
150	20240308	171700	146881285	2980	2980	2980	2980	0
151	20240308	171600	146881285	2980	2980	2980	2980	0
152	20240308	171500	146881285	2980	2980	2980	2980	346
153	20240308	171400	146881285	2980	2980	2980	2980	0
154	20240308	171300	146881285	2980	2980	2980	2980	0
155	20240308	171200	146881285	2980	2980	2980	2980	0
156	20240308	171100	146881285	2980	2980	2980	2980	0
157	20240308	171000	146881285	2980	2980	2980	2980	0
158	20240308	170900	146881285	2980	2980	2980	2980	0
159	20240308	170800	146881285	2980	2980	2980	2980	0
160	20240308	170700	146881285	2980	2980	2980	2980	0
161	20240308	170600	146881285	2980	2980	2980	2980	0
162	20240308	170500	146881285	2980	2980	2980	2980	0
163	20240308	170400	146881285	2980	2980	2980	2980	0
164	20240308	170300	146881285	2980	2980	2980	2980	0
165	20240308	170200	146881285	2980	2980	2980	2980	0
166	20240308	170100	146881285	2980	2980	2980	2980	0
167	20240308	170000	146881285	2980	2980	2980	2980	0
168	20240308	165900	146881285	2980	2980	2980	2980	0
169	20240308	165800	146881285	2980	2980	2980	2980	0
170	20240308	165700	146881285	2980	2980	2980	2980	0
171	20240308	165600	146881285	2980	2980	2980	2980	0
172	20240308	165500	146881285	2980	2980	2980	2980	0
173	20240308	165400	146881285	2980	2980	2980	2980	0
174	20240308	165300	146881285	2980	2980	2980	2980	0
175	20240308	165200	146881285	2980	2980	2980	2980	0
176	20240308	165100	146881285	2980	2980	2980	2980	0
177	20240308	165000	146881285	2980	2980	2980	2980	0
178	20240308	164900	146881285	2980	2980	2980	2980	0
179	20240308	164800	146881285	2980	2980	2980	2980	0
180	20240308	164700	146881285	2980	2980	2980	2980	0
181	20240308	164600	146881285	2980	2980	2980	2980	0
182	20240308	164500	146881285	2980	2980	2980	2980	346
183	20240308	164400	146881285	2980	2980	2980	2980	0
184	20240308	164300	146881285	2980	2980	2980	2980	0
185	20240308	164200	146881285	2980	2980	2980	2980	0
186	20240308	164100	146881285	2980	2980	2980	2980	0
187	20240308	164000	146881285	2980	2980	2980	2980	0
188	20240308	163900	146881285	2980	2980	2980	2980	0
189	20240308	163800	146881285	2980	2980	2980	2980	0
190	20240308	163700	146881285	2980	2980	2980	2980	0
191	20240308	163600	146881285	2980	2980	2980	2980	0
192	20240308	163500	146881285	2980	2980	2980	2980	0
193	20240308	163400	146881285	2980	2980	2980	2980	0
194	20240308	163300	146881285	2980	2980	2980	2980	0
195	20240308	163200	146881285	2980	2980	2980	2980	0
196	20240308	163100	146881285	2980	2980	2980	2980	0
197	20240308	163000	146881285	2980	2980	2980	2980	0
198	20240308	162900	146881285	2980	2980	2980	2980	0
199	20240308	162800	146881285	2980	2980	2980	2980	0
200	20240308	162700	146881285	2980	2980	2980	2980	0
201	20240308	162600	146881285	2980	2980	2980	2980	0
202	20240308	162500	146881285	2980	2980	2980	2980	0
203	20240308	162400	146881285	2980	2980	2980	2980	0
204	20240308	162300	146881285	2980	2980	2980	2980	0
205	20240308	162200	146881285	2980	2980	2980	2980	0
206	20240308	162100	146881285	2980	2980	2980	2980	0
207	20240308	162000	146881285	2980	2980	2980	2980	0
208	20240308	161900	146881285	2980	2980	2980	2980	0
209	20240308	161800	146881285	2980	2980	2980	2980	0
210	20240308	161700	146881285	2980	2980	2980	2980	0
211	20240308	161600	146881285	2980	2980	2980	2980	0
212	20240308	161500	146881285	2980	2980	2980	2980	346
213	20240308	161400	146881285	2980	2980	2980	2980	0
214	20240308	161300	146881285	2980	2980	2980	2980	0
215	20240308	161200	146881285	2980	2980	2980	2980	0
216	20240308	161100	146881285	2980	2980	2980	2980	0
217	20240308	161000	146881285	2980	2980	2980	2980	0
218	20240308	160900	146881285	2980	2980	2980	2980	0
219	20240308	160800	146881285	2980	2980	2980	2980	0
220	20240308	160700	146881285	2980	2980	2980	2980	0
221	20240308	160600	146881285	2980	2980	2980	2980	0
222	20240308	160500	146881285	2980	2980	2980	2980	0
223	20240308	160400	146881285	2980	2980	2980	2980	0
224	20240308	160300	146881285	2980	2980	2980	2980	0
225	20240308	160200	146881285	2980	2980	2980	2980	0
226	20240308	160100	146881285	2980	2980	2980	2980	0
227	20240308	160000	146881285	2980	2980	2980	2980	0
228	20240308	155900	146881285	2980	2980	2980	2980	0
229	20240308	155800	146881285	2980	2980	2980	2980	0
230	20240308	155700	146881285	2980	2980	2980	2980	0
231	20240308	155600	146881285	2980	2980	2980	2980	0
232	20240308	155500	146881285	2980	2980	2980	2980	0
233	20240308	155400	146881285	2980	2980	2980	2980	0
234	20240308	155300	146881285	2980	2980	2980	2980	0
235	20240308	155200	146881285	2980	2980	2980	2980	0
236	20240308	155100	146881285	2980	2980	2980	2980	0
237	20240308	155000	146881285	2980	2980	2980	2980	0
238	20240308	154900	146881285	2980	2980	2980	2980	0
239	20240308	154800	146881285	2980	2980	2980	2980	0
240	20240308	154700	146881285	2980	2980	2980	2980	0
241	20240308	154600	146881285	2980	2980	2980	2980	0
242	20240308	154500	146881285	2980	2980	2980	2980	346
243	20240308	154400	146881285	2980	2980	2980	2980	0
244	20240308	154300	146881285	2980	2980	2980	2980	0
245	20240308	154200	146881285	2980	2980	2980	2980	0
246	20240308	154100	146881285	2980	2980	2980	2980	0
247	20240308	154000	146881285	2980	2980	2980	2980	0
248	20240308	153900	146881285	2980	2980	2980	2980	0
249	20240308	153800	146881285	2980	2980	2980	2980	0
250	20240308	153700	146881285	2980	2980	2980	2980	0
251	20240308	153600	146881285	2980	2980	2980	2980	0
252	20240308	153500	146881285	2980	2980	2980	2980	0
253	20240308	153400	146881285	2980	2980	2980	2980	0
254	20240308	153300	146881285	2980	2980	2980	2980	0
255	20240308	153200	146881285	2980	2980	2980	2980	0
256	20240308	153100	146881285	2980	2980	2980	2980	0
257	20240308	153000	146881285	2980	2980	2980	2980	346
258	20240308	152900	145850205	2980	2980	2980	2980	0
259	20240308	152800	145850205	2980	2980	2980	2980	0
260	20240308	152700	145850205	2980	2980	2980	2980	0
261	20240308	152600	145850205	2980	2980	2980	2980	0
262	20240308	152500	145850205	2980	2980	2980	2980	0
263	20240308	152400	145850205	2980	2980	2980	2980	0
264	20240308	152300	145850205	2980	2980	2980	2980	0
265	20240308	152200	145850205	2980	2980	2980	2980	0
266	20240308	152100	145850205	2980	2980	2980	2980	0
267	20240308	152000	145850205	2980	2980	2980	2980	0
268	20240308	151900	145850205	2980	2980	2980	2980	710
269	20240308	151800	143734405	2985	2985	2985	2985	0
270	20240308	151700	143734405	2985	2985	2985	2985	0
271	20240308	151600	143734405	2985	2985	2985	2985	0
272	20240308	151500	143734405	2985	2985	2985	2985	7
273	20240308	151400	143713510	2980	2980	2980	2980	25
274	20240308	151300	143639010	2985	2985	2985	2985	0
275	20240308	151200	143639010	2985	2985	2985	2985	0
276	20240308	151100	143639010	2985	2985	2985	2985	0
277	20240308	151000	143639010	2985	2985	2985	2985	0
278	20240308	150900	143639010	2985	2985	2985	2985	0
279	20240308	150800	143639010	2985	2985	2985	2985	267
280	20240308	150700	142842015	2980	2980	2980	2980	0
281	20240308	150600	142842015	2980	2980	2980	2980	415
282	20240308	150500	141605315	2985	2985	2985	2985	0
283	20240308	150400	141605315	2985	2985	2985	2985	50
284	20240308	150300	141456065	2985	2985	2985	2985	0
285	20240308	150200	141456065	2985	2985	2985	2985	0
286	20240308	150100	141456065	2985	2985	2985	2985	0
287	20240308	150000	141456065	2985	2985	2985	2985	0
288	20240308	145900	141456065	2985	2985	2985	2985	1
289	20240308	145800	141453080	2985	2985	2985	2985	0
290	20240308	145700	141453080	2985	2985	2985	2985	0
291	20240308	145600	141453080	2985	2985	2985	2985	8
292	20240308	145500	141429200	2980	2980	2980	2980	0
293	20240308	145400	141429200	2980	2980	2980	2980	0
294	20240308	145300	141429200	2980	2980	2980	2980	2
295	20240308	145200	141423240	2980	2980	2980	2980	0
296	20240308	145100	141423240	2980	2985	2985	2980	1828
297	20240308	145000	135974540	2985	2985	2985	2985	1
298	20240308	144900	135971555	2980	2980	2980	2980	0
299	20240308	144800	135971555	2980	2980	2980	2980	400
300	20240308	144700	134779555	2985	2985	2985	2985	0
301	20240308	144600	134779555	2985	2985	2985	2985	0
302	20240308	144500	134779555	2985	2985	2985	2985	0
303	20240308	144400	134779555	2985	2980	2985	2980	727
304	20240308	144300	132611470	2985	2985	2985	2985	0
305	20240308	144200	132611470	2985	2985	2985	2985	436
306	20240308	144100	131310010	2990	2990	2990	2990	0
307	20240308	144000	131310010	2990	2990	2990	2990	0
308	20240308	143900	131310010	2990	2990	2990	2990	0
309	20240308	143800	131310010	2990	2990	2990	2990	0
310	20240308	143700	131310010	2990	2990	2990	2990	0
311	20240308	143600	131310010	2990	2990	2990	2990	0
312	20240308	143500	131310010	2990	2990	2990	2990	1
313	20240308	143400	131307020	2990	2990	2990	2990	0
314	20240308	143300	131307020	2990	2990	2990	2990	0
315	20240308	143200	131307020	2990	2990	2990	2990	0
316	20240308	143100	131307020	2990	2990	2990	2990	300
317	20240308	143000	130410020	2990	2990	2990	2990	0
318	20240308	142900	130410020	2990	2990	2990	2990	0
319	20240308	142800	130410020	2990	2990	2990	2990	0
320	20240308	142700	130410020	2990	2990	2990	2990	0
321	20240308	142600	130410020	2990	2990	2990	2990	0
322	20240308	142500	130410020	2990	2990	2990	2990	0
323	20240308	142400	130410020	2990	2990	2990	2990	0
324	20240308	142300	130410020	2990	2990	2990	2990	0
325	20240308	142200	130410020	2990	2990	2990	2990	0
326	20240308	142100	130410020	2990	2990	2990	2990	0
327	20240308	142000	130410020	2990	2990	2990	2990	0
328	20240308	141900	130410020	2990	2990	2990	2985	3
329	20240308	141800	130401055	2985	2985	2985	2985	0
330	20240308	141700	130401055	2985	2985	2985	2985	0
331	20240308	141600	130401055	2985	2985	2985	2985	0
332	20240308	141500	130401055	2985	2985	2985	2985	0
333	20240308	141400	130401055	2985	2985	2985	2985	0
334	20240308	141300	130401055	2985	2985	2985	2985	0
335	20240308	141200	130401055	2985	2985	2985	2985	0
336	20240308	141100	130401055	2985	2985	2985	2985	0
337	20240308	141000	130401055	2985	2985	2985	2985	0
338	20240308	140900	130401055	2985	2985	2985	2985	0
339	20240308	140800	130401055	2985	2985	2985	2985	0
340	20240308	140700	130401055	2985	2985	2985	2985	0
341	20240308	140600	130401055	2985	2985	2985	2985	1
342	20240308	140500	130398070	2990	2990	2990	2990	0
343	20240308	140400	130398070	2990	2990	2990	2990	0
344	20240308	140300	130398070	2990	2990	2990	2990	0
345	20240308	140200	130398070	2990	2990	2990	2990	0
346	20240308	140100	130398070	2990	2990	2990	2990	0
347	20240308	140000	130398070	2990	2990	2990	2990	0
348	20240308	135900	130398070	2990	2990	2990	2990	1
349	20240308	135800	130395080	2985	2990	2990	2985	2
350	20240308	135700	130389105	2985	2985	2985	2985	0
351	20240308	135600	130389105	2985	2985	2985	2985	0
352	20240308	135500	130389105	2985	2985	2985	2985	0
353	20240308	135400	130389105	2985	2985	2985	2985	0
354	20240308	135300	130389105	2985	2985	2985	2985	0
355	20240308	135200	130389105	2985	2985	2985	2985	85
356	20240308	135100	130135380	2985	2985	2985	2985	0
357	20240308	135000	130135380	2985	2985	2985	2985	0
358	20240308	134900	130135380	2985	2985	2985	2985	1
359	20240308	134800	130132395	2990	2990	2990	2990	0
360	20240308	134700	130132395	2990	2990	2990	2990	0
361	20240308	134600	130132395	2990	2990	2990	2990	0
362	20240308	134500	130132395	2990	2990	2990	2990	0
363	20240308	134400	130132395	2990	2990	2990	2990	1
364	20240308	134300	130129405	2985	2985	2985	2985	0
365	20240308	134200	130129405	2985	2985	2985	2985	0
366	20240308	134100	130129405	2985	2985	2985	2985	0
367	20240308	134000	130129405	2985	2985	2985	2985	0
368	20240308	133900	130129405	2985	2985	2985	2985	0
369	20240308	133800	130129405	2985	2985	2985	2985	0
370	20240308	133700	130129405	2985	2985	2985	2985	144
371	20240308	133600	129699565	2990	2990	2990	2990	0
372	20240308	133500	129699565	2990	2990	2990	2990	0
373	20240308	133400	129699565	2990	2990	2990	2990	0
374	20240308	133300	129699565	2990	2990	2990	2990	0
375	20240308	133200	129699565	2990	2990	2990	2990	0
376	20240308	133100	129699565	2990	2990	2990	2990	0
377	20240308	133000	129699565	2990	2990	2990	2990	0
378	20240308	132900	129699565	2990	2990	2990	2990	0
379	20240308	132800	129699565	2990	2990	2990	2990	0
380	20240308	132700	129699565	2990	2990	2990	2990	0
381	20240308	132600	129699565	2990	2990	2990	2990	0
382	20240308	132500	129699565	2990	2990	2990	2990	0
383	20240308	132400	129699565	2990	2990	2990	2990	0
384	20240308	132300	129699565	2990	2990	2990	2990	0
385	20240308	132200	129699565	2990	2990	2990	2990	0
386	20240308	132100	129699565	2990	2990	2990	2990	0
387	20240308	132000	129699565	2990	2990	2990	2990	0
388	20240308	131900	129699565	2990	2990	2990	2990	0
389	20240308	131800	129699565	2990	2990	2990	2990	0
390	20240308	131700	129699565	2990	2990	2990	2990	0
391	20240308	131600	129699565	2990	2990	2990	2990	0
392	20240308	131500	129699565	2990	2990	2990	2990	0
393	20240308	131400	129699565	2990	2990	2990	2990	0
394	20240308	131300	129699565	2990	2990	2990	2990	0
395	20240308	131200	129699565	2990	2990	2990	2990	0
396	20240308	131100	129699565	2990	2990	2990	2990	0
397	20240308	131000	129699565	2990	2990	2990	2990	0
398	20240308	130900	129699565	2990	2990	2990	2990	0
399	20240308	130800	129699565	2990	2990	2990	2990	252
400	20240308	130700	128946085	2990	2990	2990	2990	0
401	20240308	130600	128946085	2990	2990	2990	2990	0
402	20240308	130500	128946085	2990	2990	2990	2990	0
403	20240308	130400	128946085	2990	2990	2990	2990	736
404	20240308	130300	126745445	2995	2995	2995	2995	2005
405	20240308	130200	120740470	2985	2985	2985	2985	0
406	20240308	130100	120740470	2985	2985	2985	2985	666
407	20240308	130000	118752460	2980	2985	2985	2980	1829
408	20240308	125900	113297035	2990	2990	2990	2990	0
409	20240308	125800	113297035	2990	2990	2990	2990	0
410	20240308	125700	113297035	2990	2990	2990	2990	1
411	20240308	125600	113294045	2980	2980	2980	2980	0
412	20240308	125500	113294045	2980	2980	2980	2980	245
413	20240308	125400	112563945	2985	2985	2985	2985	0
414	20240308	125300	112563945	2985	2985	2985	2985	0
415	20240308	125200	112563945	2985	2985	2985	2985	0
416	20240308	125100	112563945	2985	2985	2985	2985	0
417	20240308	125000	112563945	2985	2985	2985	2985	0
418	20240308	124900	112563945	2985	2985	2985	2985	0
419	20240308	124800	112563945	2985	2985	2985	2985	6
420	20240308	124700	112546035	2990	2990	2990	2990	0
421	20240308	124600	112546035	2990	2990	2990	2990	0
422	20240308	124500	112546035	2990	2990	2990	2990	0
423	20240308	124400	112546035	2990	2990	2990	2990	0
424	20240308	124300	112546035	2990	2990	2990	2990	0
425	20240308	124200	112546035	2990	2990	2990	2990	0
426	20240308	124100	112546035	2990	2990	2990	2990	0
427	20240308	124000	112546035	2990	2995	2995	2990	4600
428	20240308	123900	98775680	3005	3005	3005	3005	0
429	20240308	123800	98775680	3005	3005	3005	3005	2
430	20240308	123700	98769670	3015	3015	3015	3015	0
431	20240308	123600	98769670	3015	3015	3015	3015	0
432	20240308	123500	98769670	3015	3015	3015	3015	0
433	20240308	123400	98769670	3015	3015	3015	3015	0
434	20240308	123300	98769670	3015	3015	3015	3015	0
435	20240308	123200	98769670	3015	3015	3015	3015	0
436	20240308	123100	98769670	3015	3015	3015	3015	0
437	20240308	123000	98769670	3015	3015	3015	3015	1
438	20240308	122900	98766655	3000	3000	3000	3000	0
439	20240308	122800	98766655	3000	3000	3000	3000	0
440	20240308	122700	98766655	3000	3000	3000	3000	0
441	20240308	122600	98766655	3000	3000	3000	3000	0
442	20240308	122500	98766655	3000	3000	3000	3000	0
443	20240308	122400	98766655	3000	3000	3000	3000	0
444	20240308	122300	98766655	3000	3000	3000	3000	0
445	20240308	122200	98766655	3000	3000	3000	3000	5
446	20240308	122100	98751655	3000	3000	3000	3000	0
447	20240308	122000	98751655	3000	3000	3000	3000	247
448	20240308	121900	98010655	3000	3000	3000	3000	0
449	20240308	121800	98010655	3000	3005	3005	3000	1450
450	20240308	121700	93660600	3015	3015	3015	3015	0
451	20240308	121600	93660600	3015	3015	3015	3015	0
452	20240308	121500	93660600	3015	3015	3015	3015	0
453	20240308	121400	93660600	3015	3015	3015	3015	0
454	20240308	121300	93660600	3015	3015	3015	3015	0
455	20240308	121200	93660600	3015	3015	3015	3015	0
456	20240308	121100	93660600	3015	3015	3015	3015	0
457	20240308	121000	93660600	3015	3015	3015	3015	0
458	20240308	120900	93660600	3015	3005	3015	3005	11
459	20240308	120800	93627510	3000	3000	3000	3000	0
460	20240308	120700	93627510	3000	3000	3000	3000	0
461	20240308	120600	93627510	3000	3000	3000	3000	150
462	20240308	120500	93177510	3000	3000	3000	3000	0
463	20240308	120400	93177510	3000	3000	3000	3000	0
464	20240308	120300	93177510	3000	3000	3000	3000	0
465	20240308	120200	93177510	3000	2985	3000	2985	1731
466	20240308	120100	87995155	2985	2985	2985	2985	0
467	20240308	120000	87995155	2985	2985	2985	2985	0
468	20240308	115900	87995155	2985	2985	2985	2985	0
469	20240308	115800	87995155	2985	2985	2985	2985	0
470	20240308	115700	87995155	2985	2985	2985	2985	0
471	20240308	115600	87995155	2985	2985	2985	2985	0
472	20240308	115500	87995155	2985	2985	2985	2985	0
473	20240308	115400	87995155	2985	2985	2985	2985	0
474	20240308	115300	87995155	2985	2985	2985	2985	0
475	20240308	115200	87995155	2985	2985	2985	2985	10
476	20240308	115100	87965305	2980	2980	2980	2980	0
477	20240308	115000	87965305	2980	2980	2980	2980	0
478	20240308	114900	87965305	2980	2980	2980	2980	0
479	20240308	114800	87965305	2980	2980	2980	2980	0
480	20240308	114700	87965305	2980	2980	2980	2980	0
481	20240308	114600	87965305	2980	2980	2980	2980	0
482	20240308	114500	87965305	2980	2980	2980	2980	0
483	20240308	114400	87965305	2980	2980	2980	2980	0
484	20240308	114300	87965305	2980	2980	2980	2980	1441
485	20240308	114200	83671125	2975	2975	2975	2975	0
486	20240308	114100	83671125	2975	2975	2975	2975	3
487	20240308	114000	83662200	2975	2975	2975	2975	0
488	20240308	113900	83662200	2975	2975	2975	2975	0
489	20240308	113800	83662200	2975	2975	2975	2975	0
490	20240308	113700	83662200	2975	2975	2975	2975	0
491	20240308	113600	83662200	2975	2975	2975	2975	0
492	20240308	113500	83662200	2975	2975	2975	2975	0
493	20240308	113400	83662200	2975	2975	2975	2975	0
494	20240308	113300	83662200	2975	2975	2975	2975	0
495	20240308	113200	83662200	2975	2975	2975	2975	0
496	20240308	113100	83662200	2975	2975	2975	2975	0
497	20240308	113000	83662200	2975	2975	2975	2975	0
498	20240308	112900	83662200	2975	2975	2975	2975	0
499	20240308	112800	83662200	2975	2975	2975	2975	0
500	20240308	112700	83662200	2975	2975	2975	2975	0
501	20240308	112600	83662200	2975	2975	2975	2975	190
502	20240308	112500	83096950	2975	2975	2975	2975	0
503	20240308	112400	83096950	2975	2975	2975	2975	0
504	20240308	112300	83096950	2975	2975	2975	2975	0
505	20240308	112200	83096950	2975	2975	2975	2975	0
506	20240308	112100	83096950	2975	2975	2975	2975	0
507	20240308	112000	83096950	2975	2975	2975	2975	0
508	20240308	111900	83096950	2975	2975	2975	2975	0
509	20240308	111800	83096950	2975	2975	2975	2975	1000
510	20240308	111700	80121950	2980	2980	2980	2980	0
511	20240308	111600	80121950	2980	2980	2980	2980	0
512	20240308	111500	80121950	2980	2980	2980	2980	0
513	20240308	111400	80121950	2980	2980	2980	2980	303
514	20240308	111300	79219010	2980	2980	2980	2980	0
515	20240308	111200	79219010	2980	2980	2980	2980	0
516	20240308	111100	79219010	2980	2975	2980	2975	2
517	20240308	111000	79213055	2980	2980	2980	2980	241
518	20240308	110900	78494875	2980	2980	2980	2980	0
519	20240308	110800	78494875	2980	2980	2980	2980	9
520	20240308	110700	78468055	2980	2980	2980	2980	0
521	20240308	110600	78468055	2980	2980	2980	2980	0
522	20240308	110500	78468055	2980	2980	2980	2980	0
523	20240308	110400	78468055	2980	2980	2980	2980	0
524	20240308	110300	78468055	2980	2980	2980	2980	0
525	20240308	110200	78468055	2980	2980	2980	2980	0
526	20240308	110100	78468055	2980	2980	2980	2980	0
527	20240308	110000	78468055	2980	2980	2980	2980	0
528	20240308	105900	78468055	2980	2980	2980	2980	0
529	20240308	105800	78468055	2980	2980	2980	2980	3
530	20240308	105700	78459115	2980	2980	2980	2980	3
531	20240308	105600	78450175	2975	2975	2975	2975	79
532	20240308	105500	78215150	2975	2975	2975	2975	1921
533	20240308	105400	72500175	2975	2975	2975	2975	0
534	20240308	105300	72500175	2975	2980	2980	2975	302
535	20240308	105200	71601225	2975	2975	2975	2975	0
536	20240308	105100	71601225	2975	2975	2975	2975	0
537	20240308	105000	71601225	2975	2975	2975	2975	0
538	20240308	104900	71601225	2975	2975	2975	2975	0
539	20240308	104800	71601225	2975	2975	2975	2975	0
540	20240308	104700	71601225	2975	2975	2975	2975	0
541	20240308	104600	71601225	2975	2975	2975	2975	0
542	20240308	104500	71601225	2975	2980	2980	2975	1500
543	20240308	104400	67131700	2980	2980	2980	2980	0
544	20240308	104300	67131700	2980	2980	2980	2980	0
545	20240308	104200	67131700	2980	2980	2980	2980	0
546	20240308	104100	67131700	2980	2980	2980	2980	0
547	20240308	104000	67131700	2980	2980	2980	2980	0
548	20240308	103900	67131700	2980	2980	2980	2980	350
549	20240308	103800	66088700	2980	2980	2980	2980	0
550	20240308	103700	66088700	2980	2980	2980	2980	0
551	20240308	103600	66088700	2980	2980	2980	2980	0
552	20240308	103500	66088700	2980	2980	2980	2980	1100
553	20240308	103400	62810700	2980	2980	2980	2980	0
554	20240308	103300	62810700	2980	2980	2980	2980	0
555	20240308	103200	62810700	2980	2980	2980	2980	0
556	20240308	103100	62810700	2980	2980	2980	2980	0
557	20240308	103000	62810700	2980	2985	2985	2980	4105
558	20240308	102900	50576985	2985	2985	2985	2985	872
559	20240308	102800	47974065	2990	2990	2990	2990	0
560	20240308	102700	47974065	2990	2990	2990	2990	0
561	20240308	102600	47974065	2990	2990	2990	2990	0
562	20240308	102500	47974065	2990	2990	2990	2990	0
563	20240308	102400	47974065	2990	2990	2990	2990	15
564	20240308	102300	47929215	2985	2985	2985	2985	134
565	20240308	102200	47529225	2985	2985	2985	2985	8
566	20240308	102100	47505345	2990	2990	2990	2990	0
567	20240308	102000	47505345	2990	2990	2990	2990	0
568	20240308	101900	47505345	2990	2990	2990	2990	0
569	20240308	101800	47505345	2990	2990	2990	2990	0
570	20240308	101700	47505345	2990	2990	2990	2990	0
571	20240308	101600	47505345	2990	2990	2990	2990	0
572	20240308	101500	47505345	2990	2990	2990	2990	100
573	20240308	101400	47206345	2990	2990	2990	2990	0
574	20240308	101300	47206345	2990	2990	2990	2990	0
575	20240308	101200	47206345	2990	2990	2990	2990	153
576	20240308	101100	46748875	2990	2990	2990	2990	0
577	20240308	101000	46748875	2990	2990	2990	2990	0
578	20240308	100900	46748875	2990	2990	2990	2990	60
579	20240308	100800	46569475	2995	2995	2995	2995	100
580	20240308	100700	46269975	2995	2995	2995	2995	1
581	20240308	100600	46266980	2995	2995	2995	2995	0
582	20240308	100500	46266980	2995	2995	2995	2995	0
583	20240308	100400	46266980	2995	2995	2995	2995	0
584	20240308	100300	46266980	2995	2995	2995	2995	0
585	20240308	100200	46266980	2995	2995	2995	2995	0
586	20240308	100100	46266980	2995	2995	2995	2995	0
587	20240308	100000	46266980	2995	2995	2995	2995	0
588	20240308	095900	46266980	2995	2995	2995	2995	0
589	20240308	095800	46266980	2995	2995	2995	2995	100
590	20240308	095700	45967480	2995	2995	2995	2995	681
591	20240308	095600	43927885	2995	2995	2995	2995	20
592	20240308	095500	43867985	2995	2995	2995	2995	0
593	20240308	095400	43867985	2995	2995	2995	2995	1
594	20240308	095300	43864990	2995	2995	2995	2995	2
595	20240308	095200	43859000	2995	2995	2995	2995	1442
596	20240308	095100	39540210	2995	2995	2995	2995	0
597	20240308	095000	39540210	2995	2995	2995	2995	0
598	20240308	094900	39540210	2995	2995	2995	2995	0
599	20240308	094800	39540210	2995	2995	2995	2995	0
600	20240308	094700	39540210	2995	2995	2995	2995	10
601	20240308	094600	39510260	2995	2995	2995	2995	0
602	20240308	094500	39510260	2995	2995	2995	2995	1
603	20240308	094400	39507265	2990	2990	2990	2990	1
604	20240308	094300	39504275	2990	2990	2990	2990	0
605	20240308	094200	39504275	2990	2985	2990	2985	497
606	20240308	094100	38020725	2995	2995	2995	2995	45
607	20240308	094000	37885950	2995	2995	2995	2995	100
608	20240308	093900	37586450	2995	2995	2995	2995	2
609	20240308	093800	37580460	2990	2990	2990	2990	8
610	20240308	093700	37556540	2990	2990	2990	2990	1
611	20240308	093600	37553550	2985	2985	2985	2985	500
612	20240308	093500	36061050	2990	2990	2990	2990	0
613	20240308	093400	36061050	2990	2990	2990	2990	1
614	20240308	093300	36058060	2990	2990	2990	2990	10
615	20240308	093200	36028160	2990	2990	2990	2990	1
616	20240308	093100	36025170	2990	2990	2990	2990	304
617	20240308	093000	35116210	2990	2990	2990	2990	0
618	20240308	092900	35116210	2990	2990	2990	2990	50
619	20240308	092800	34966710	2990	2990	2990	2990	0
620	20240308	092700	34966710	2990	2990	2990	2990	246
621	20240308	092600	34231170	3000	3000	3000	3000	0
622	20240308	092500	34231170	3000	3000	3000	3000	0
623	20240308	092400	34231170	3000	3000	3000	3000	0
624	20240308	092300	34231170	3000	3000	3000	3000	0
625	20240308	092200	34231170	3000	2995	3000	2995	6
626	20240308	092100	34213195	2990	2990	2990	2990	0
627	20240308	092000	34213195	2990	3000	3000	2990	2001
628	20240308	091900	28222265	2995	2995	2995	2995	0
629	20240308	091800	28222265	2995	2995	2995	2995	37
630	20240308	091700	28111450	2995	2995	2995	2995	1
631	20240308	091600	28108455	2985	2985	2985	2985	0
632	20240308	091500	28108455	2985	2985	2985	2985	0
633	20240308	091400	28108455	2985	2995	2995	2985	1564
634	20240308	091300	23436410	2995	2995	2995	2995	8
635	20240308	091200	23412450	2995	2995	2995	2995	41
636	20240308	091100	23289655	2995	3000	3005	2995	1188
637	20240308	091000	19731535	2995	2995	2995	2995	2000
638	20240308	090900	13741535	3000	3000	3000	3000	105
639	20240308	090800	13426535	3005	3005	3005	3005	0
640	20240308	090700	13426535	3005	3005	3005	3005	101
641	20240308	090600	13123030	3005	3005	3005	3005	0
642	20240308	090500	13123030	3005	3010	3010	3005	11
643	20240308	090400	13089950	3015	3015	3015	3015	0
644	20240308	090300	13089950	3015	3015	3015	3015	0
645	20240308	090200	13089950	3015	3015	3015	3015	1
646	20240308	090100	13086935	2985	3000	3000	2985	2006
647	20240308	090000	7086000	3000	3000	3000	3000	2362