KissMeData/070960/min/candle-20240312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240312	194600	178636380	2940	2940	2940	2940	1093
3	20240312	194500	178636380	2940	2940	2940	2940	0
4	20240312	194400	178636380	2940	2940	2940	2940	0
5	20240312	194300	178636380	2940	2940	2940	2940	0
6	20240312	194200	178636380	2940	2940	2940	2940	0
7	20240312	194100	178636380	2940	2940	2940	2940	0
8	20240312	194000	178636380	2940	2940	2940	2940	0
9	20240312	193900	178636380	2940	2940	2940	2940	0
10	20240312	193800	178636380	2940	2940	2940	2940	0
11	20240312	193700	178636380	2940	2940	2940	2940	0
12	20240312	193600	178636380	2940	2940	2940	2940	0
13	20240312	193500	178636380	2940	2940	2940	2940	0
14	20240312	193400	178636380	2940	2940	2940	2940	0
15	20240312	193300	178636380	2940	2940	2940	2940	0
16	20240312	193200	178636380	2940	2940	2940	2940	0
17	20240312	193100	178636380	2940	2940	2940	2940	0
18	20240312	193000	178636380	2940	2940	2940	2940	0
19	20240312	192900	178636380	2940	2940	2940	2940	0
20	20240312	192800	178636380	2940	2940	2940	2940	0
21	20240312	192700	178636380	2940	2940	2940	2940	0
22	20240312	192600	178636380	2940	2940	2940	2940	0
23	20240312	192500	178636380	2940	2940	2940	2940	0
24	20240312	192400	178636380	2940	2940	2940	2940	0
25	20240312	192300	178636380	2940	2940	2940	2940	0
26	20240312	192200	178636380	2940	2940	2940	2940	0
27	20240312	192100	178636380	2940	2940	2940	2940	0
28	20240312	192000	178636380	2940	2940	2940	2940	0
29	20240312	191900	178636380	2940	2940	2940	2940	0
30	20240312	191800	178636380	2940	2940	2940	2940	0
31	20240312	191700	178636380	2940	2940	2940	2940	0
32	20240312	191600	178636380	2940	2940	2940	2940	1093
33	20240312	191500	178636380	2940	2940	2940	2940	0
34	20240312	191400	178636380	2940	2940	2940	2940	0
35	20240312	191300	178636380	2940	2940	2940	2940	0
36	20240312	191200	178636380	2940	2940	2940	2940	0
37	20240312	191100	178636380	2940	2940	2940	2940	0
38	20240312	191000	178636380	2940	2940	2940	2940	0
39	20240312	190900	178636380	2940	2940	2940	2940	0
40	20240312	190800	178636380	2940	2940	2940	2940	0
41	20240312	190700	178636380	2940	2940	2940	2940	0
42	20240312	190600	178636380	2940	2940	2940	2940	0
43	20240312	190500	178636380	2940	2940	2940	2940	0
44	20240312	190400	178636380	2940	2940	2940	2940	0
45	20240312	190300	178636380	2940	2940	2940	2940	0
46	20240312	190200	178636380	2940	2940	2940	2940	0
47	20240312	190100	178636380	2940	2940	2940	2940	0
48	20240312	190000	178636380	2940	2940	2940	2940	0
49	20240312	185900	178636380	2940	2940	2940	2940	0
50	20240312	185800	178636380	2940	2940	2940	2940	0
51	20240312	185700	178636380	2940	2940	2940	2940	0
52	20240312	185600	178636380	2940	2940	2940	2940	0
53	20240312	185500	178636380	2940	2940	2940	2940	0
54	20240312	185400	178636380	2940	2940	2940	2940	0
55	20240312	185300	178636380	2940	2940	2940	2940	0
56	20240312	185200	178636380	2940	2940	2940	2940	0
57	20240312	185100	178636380	2940	2940	2940	2940	0
58	20240312	185000	178636380	2940	2940	2940	2940	0
59	20240312	184900	178636380	2940	2940	2940	2940	0
60	20240312	184800	178636380	2940	2940	2940	2940	0
61	20240312	184700	178636380	2940	2940	2940	2940	0
62	20240312	184600	178636380	2940	2940	2940	2940	1093
63	20240312	184500	178636380	2940	2940	2940	2940	0
64	20240312	184400	178636380	2940	2940	2940	2940	0
65	20240312	184300	178636380	2940	2940	2940	2940	0
66	20240312	184200	178636380	2940	2940	2940	2940	0
67	20240312	184100	178636380	2940	2940	2940	2940	0
68	20240312	184000	178636380	2940	2940	2940	2940	0
69	20240312	183900	178636380	2940	2940	2940	2940	0
70	20240312	183800	178636380	2940	2940	2940	2940	0
71	20240312	183700	178636380	2940	2940	2940	2940	0
72	20240312	183600	178636380	2940	2940	2940	2940	0
73	20240312	183500	178636380	2940	2940	2940	2940	0
74	20240312	183400	178636380	2940	2940	2940	2940	0
75	20240312	183300	178636380	2940	2940	2940	2940	0
76	20240312	183200	178636380	2940	2940	2940	2940	0
77	20240312	183100	178636380	2940	2940	2940	2940	0
78	20240312	183000	178636380	2940	2940	2940	2940	0
79	20240312	182900	178636380	2940	2940	2940	2940	0
80	20240312	182800	178636380	2940	2940	2940	2940	0
81	20240312	182700	178636380	2940	2940	2940	2940	0
82	20240312	182600	178636380	2940	2940	2940	2940	0
83	20240312	182500	178636380	2940	2940	2940	2940	0
84	20240312	182400	178636380	2940	2940	2940	2940	0
85	20240312	182300	178636380	2940	2940	2940	2940	0
86	20240312	182200	178636380	2940	2940	2940	2940	0
87	20240312	182100	178636380	2940	2940	2940	2940	0
88	20240312	182000	178636380	2940	2940	2940	2940	0
89	20240312	181900	178636380	2940	2940	2940	2940	0
90	20240312	181800	178636380	2940	2940	2940	2940	0
91	20240312	181700	178636380	2940	2940	2940	2940	0
92	20240312	181600	178636380	2940	2940	2940	2940	1093
93	20240312	181500	178636380	2940	2940	2940	2940	0
94	20240312	181400	178636380	2940	2940	2940	2940	0
95	20240312	181300	178636380	2940	2940	2940	2940	0
96	20240312	181200	178636380	2940	2940	2940	2940	0
97	20240312	181100	178636380	2940	2940	2940	2940	0
98	20240312	181000	178636380	2940	2940	2940	2940	0
99	20240312	180900	178636380	2940	2940	2940	2940	0
100	20240312	180800	178636380	2940	2940	2940	2940	0
101	20240312	180700	178636380	2940	2940	2940	2940	0
102	20240312	180600	178636380	2940	2940	2940	2940	0
103	20240312	180500	178636380	2940	2940	2940	2940	0
104	20240312	180400	178636380	2940	2940	2940	2940	0
105	20240312	180300	178636380	2940	2940	2940	2940	0
106	20240312	180200	178636380	2940	2940	2940	2940	0
107	20240312	180100	178636380	2940	2940	2940	2940	0
108	20240312	180000	178636380	2940	2940	2940	2940	0
109	20240312	175900	178636380	2940	2940	2940	2940	0
110	20240312	175800	178636380	2940	2940	2940	2940	0
111	20240312	175700	178636380	2940	2940	2940	2940	0
112	20240312	175600	178636380	2940	2940	2940	2940	0
113	20240312	175500	178636380	2940	2940	2940	2940	0
114	20240312	175400	178636380	2940	2940	2940	2940	0
115	20240312	175300	178636380	2940	2940	2940	2940	0
116	20240312	175200	178636380	2940	2940	2940	2940	0
117	20240312	175100	178636380	2940	2940	2940	2940	0
118	20240312	175000	178636380	2940	2940	2940	2940	0
119	20240312	174900	178636380	2940	2940	2940	2940	0
120	20240312	174800	178636380	2940	2940	2940	2940	0
121	20240312	174700	178636380	2940	2940	2940	2940	0
122	20240312	174600	178636380	2940	2940	2940	2940	1093
123	20240312	174500	178636380	2940	2940	2940	2940	0
124	20240312	174400	178636380	2940	2940	2940	2940	0
125	20240312	174300	178636380	2940	2940	2940	2940	0
126	20240312	174200	178636380	2940	2940	2940	2940	0
127	20240312	174100	178636380	2940	2940	2940	2940	0
128	20240312	174000	178636380	2940	2940	2940	2940	0
129	20240312	173900	178636380	2940	2940	2940	2940	0
130	20240312	173800	178636380	2940	2940	2940	2940	0
131	20240312	173700	178636380	2940	2940	2940	2940	0
132	20240312	173600	178636380	2940	2940	2940	2940	0
133	20240312	173500	178636380	2940	2940	2940	2940	0
134	20240312	173400	178636380	2940	2940	2940	2940	0
135	20240312	173300	178636380	2940	2940	2940	2940	0
136	20240312	173200	178636380	2940	2940	2940	2940	0
137	20240312	173100	178636380	2940	2940	2940	2940	0
138	20240312	173000	178636380	2940	2940	2940	2940	0
139	20240312	172900	178636380	2940	2940	2940	2940	0
140	20240312	172800	178636380	2940	2940	2940	2940	0
141	20240312	172700	178636380	2940	2940	2940	2940	0
142	20240312	172600	178636380	2940	2940	2940	2940	0
143	20240312	172500	178636380	2940	2940	2940	2940	0
144	20240312	172400	178636380	2940	2940	2940	2940	0
145	20240312	172300	178636380	2940	2940	2940	2940	0
146	20240312	172200	178636380	2940	2940	2940	2940	0
147	20240312	172100	178636380	2940	2940	2940	2940	0
148	20240312	172000	178636380	2940	2940	2940	2940	0
149	20240312	171900	178636380	2940	2940	2940	2940	0
150	20240312	171800	178636380	2940	2940	2940	2940	0
151	20240312	171700	178636380	2940	2940	2940	2940	0
152	20240312	171600	178636380	2940	2940	2940	2940	1093
153	20240312	171500	178636380	2940	2940	2940	2940	0
154	20240312	171400	178636380	2940	2940	2940	2940	0
155	20240312	171300	178636380	2940	2940	2940	2940	0
156	20240312	171200	178636380	2940	2940	2940	2940	0
157	20240312	171100	178636380	2940	2940	2940	2940	0
158	20240312	171000	178636380	2940	2940	2940	2940	0
159	20240312	170900	178636380	2940	2940	2940	2940	0
160	20240312	170800	178636380	2940	2940	2940	2940	0
161	20240312	170700	178636380	2940	2940	2940	2940	0
162	20240312	170600	178636380	2940	2940	2940	2940	0
163	20240312	170500	178636380	2940	2940	2940	2940	0
164	20240312	170400	178636380	2940	2940	2940	2940	0
165	20240312	170300	178636380	2940	2940	2940	2940	0
166	20240312	170200	178636380	2940	2940	2940	2940	0
167	20240312	170100	178636380	2940	2940	2940	2940	0
168	20240312	170000	178636380	2940	2940	2940	2940	0
169	20240312	165900	178636380	2940	2940	2940	2940	0
170	20240312	165800	178636380	2940	2940	2940	2940	0
171	20240312	165700	178636380	2940	2940	2940	2940	0
172	20240312	165600	178636380	2940	2940	2940	2940	0
173	20240312	165500	178636380	2940	2940	2940	2940	0
174	20240312	165400	178636380	2940	2940	2940	2940	0
175	20240312	165300	178636380	2940	2940	2940	2940	0
176	20240312	165200	178636380	2940	2940	2940	2940	0
177	20240312	165100	178636380	2940	2940	2940	2940	0
178	20240312	165000	178636380	2940	2940	2940	2940	0
179	20240312	164900	178636380	2940	2940	2940	2940	0
180	20240312	164800	178636380	2940	2940	2940	2940	0
181	20240312	164700	178636380	2940	2940	2940	2940	0
182	20240312	164600	178636380	2940	2940	2940	2940	1093
183	20240312	164500	178636380	2940	2940	2940	2940	0
184	20240312	164400	178636380	2940	2940	2940	2940	0
185	20240312	164300	178636380	2940	2940	2940	2940	0
186	20240312	164200	178636380	2940	2940	2940	2940	0
187	20240312	164100	178636380	2940	2940	2940	2940	0
188	20240312	164000	178636380	2940	2940	2940	2940	0
189	20240312	163900	178636380	2940	2940	2940	2940	0
190	20240312	163800	178636380	2940	2940	2940	2940	0
191	20240312	163700	178636380	2940	2940	2940	2940	0
192	20240312	163600	178636380	2940	2940	2940	2940	0
193	20240312	163500	178636380	2940	2940	2940	2940	0
194	20240312	163400	178636380	2940	2940	2940	2940	0
195	20240312	163300	178636380	2940	2940	2940	2940	0
196	20240312	163200	178636380	2940	2940	2940	2940	0
197	20240312	163100	178636380	2940	2940	2940	2940	0
198	20240312	163000	178636380	2940	2940	2940	2940	0
199	20240312	162900	178636380	2940	2940	2940	2940	0
200	20240312	162800	178636380	2940	2940	2940	2940	0
201	20240312	162700	178636380	2940	2940	2940	2940	0
202	20240312	162600	178636380	2940	2940	2940	2940	0
203	20240312	162500	178636380	2940	2940	2940	2940	0
204	20240312	162400	178636380	2940	2940	2940	2940	0
205	20240312	162300	178636380	2940	2940	2940	2940	0
206	20240312	162200	178636380	2940	2940	2940	2940	0
207	20240312	162100	178636380	2940	2940	2940	2940	0
208	20240312	162000	178636380	2940	2940	2940	2940	0
209	20240312	161900	178636380	2940	2940	2940	2940	0
210	20240312	161800	178636380	2940	2940	2940	2940	0
211	20240312	161700	178636380	2940	2940	2940	2940	0
212	20240312	161600	178636380	2940	2940	2940	2940	1093
213	20240312	161500	178636380	2940	2940	2940	2940	0
214	20240312	161400	178636380	2940	2940	2940	2940	0
215	20240312	161300	178636380	2940	2940	2940	2940	0
216	20240312	161200	178636380	2940	2940	2940	2940	0
217	20240312	161100	178636380	2940	2940	2940	2940	0
218	20240312	161000	178636380	2940	2940	2940	2940	0
219	20240312	160900	178636380	2940	2940	2940	2940	0
220	20240312	160800	178636380	2940	2940	2940	2940	0
221	20240312	160700	178636380	2940	2940	2940	2940	0
222	20240312	160600	178636380	2940	2940	2940	2940	0
223	20240312	160500	178636380	2940	2940	2940	2940	0
224	20240312	160400	178636380	2940	2940	2940	2940	0
225	20240312	160300	178636380	2940	2940	2940	2940	0
226	20240312	160200	178636380	2940	2940	2940	2940	0
227	20240312	160100	178636380	2940	2940	2940	2940	0
228	20240312	160000	178636380	2940	2940	2940	2940	0
229	20240312	155900	178636380	2940	2940	2940	2940	0
230	20240312	155800	178636380	2940	2940	2940	2940	0
231	20240312	155700	178636380	2940	2940	2940	2940	0
232	20240312	155600	178636380	2940	2940	2940	2940	0
233	20240312	155500	178636380	2940	2940	2940	2940	0
234	20240312	155400	178636380	2940	2940	2940	2940	0
235	20240312	155300	178636380	2940	2940	2940	2940	0
236	20240312	155200	178636380	2940	2940	2940	2940	0
237	20240312	155100	178636380	2940	2940	2940	2940	0
238	20240312	155000	178636380	2940	2940	2940	2940	0
239	20240312	154900	178636380	2940	2940	2940	2940	0
240	20240312	154800	178636380	2940	2940	2940	2940	0
241	20240312	154700	178636380	2940	2940	2940	2940	0
242	20240312	154600	178636380	2940	2940	2940	2940	1093
243	20240312	154500	178636380	2940	2940	2940	2940	0
244	20240312	154400	178636380	2940	2940	2940	2940	0
245	20240312	154300	178636380	2940	2940	2940	2940	0
246	20240312	154200	178636380	2940	2940	2940	2940	0
247	20240312	154100	178636380	2940	2940	2940	2940	0
248	20240312	154000	178636380	2940	2940	2940	2940	0
249	20240312	153900	178636380	2940	2940	2940	2940	0
250	20240312	153800	178636380	2940	2940	2940	2940	0
251	20240312	153700	178636380	2940	2940	2940	2940	0
252	20240312	153600	178636380	2940	2940	2940	2940	0
253	20240312	153500	178636380	2940	2940	2940	2940	0
254	20240312	153400	178636380	2940	2940	2940	2940	0
255	20240312	153300	178636380	2940	2940	2940	2940	0
256	20240312	153200	178636380	2940	2940	2940	2940	0
257	20240312	153100	178636380	2940	2940	2940	2940	0
258	20240312	153000	178636380	2940	2940	2940	2940	1093
259	20240312	152900	175422960	2935	2935	2935	2935	0
260	20240312	152800	175422960	2935	2935	2935	2935	0
261	20240312	152700	175422960	2935	2935	2935	2935	0
262	20240312	152600	175422960	2935	2935	2935	2935	0
263	20240312	152500	175422960	2935	2935	2935	2935	0
264	20240312	152400	175422960	2935	2935	2935	2935	0
265	20240312	152300	175422960	2935	2935	2935	2935	0
266	20240312	152200	175422960	2935	2935	2935	2935	0
267	20240312	152100	175422960	2935	2935	2935	2935	0
268	20240312	152000	175422960	2935	2935	2935	2935	0
269	20240312	151900	175422960	2935	2935	2935	2935	2
270	20240312	151800	175417090	2935	2935	2935	2935	0
271	20240312	151700	175417090	2935	2935	2935	2935	2
272	20240312	151600	175411220	2935	2935	2935	2935	4
273	20240312	151500	175399480	2920	2920	2920	2920	0
274	20240312	151400	175399480	2920	2920	2920	2920	0
275	20240312	151300	175399480	2920	2920	2920	2920	1006
276	20240312	151200	172461960	2920	2915	2920	2915	2382
277	20240312	151100	165518425	2915	2915	2915	2915	3731
278	20240312	151000	154642560	2910	2915	2915	2910	115
279	20240312	150900	154307365	2920	2920	2920	2920	138
280	20240312	150800	153904405	2920	2920	2920	2920	1444
281	20240312	150700	149687925	2920	2920	2920	2920	506
282	20240312	150600	148210405	2920	2920	2920	2915	2543
283	20240312	150500	140785010	2920	2925	2925	2920	1151
284	20240312	150400	137420635	2920	2920	2920	2920	6
285	20240312	150300	137403115	2920	2920	2920	2920	0
286	20240312	150200	137403115	2920	2915	2920	2915	174
287	20240312	150100	136895040	2910	2915	2945	2850	11999
288	20240312	150000	102179320	2915	2930	2930	2915	3000
289	20240312	145900	93423880	2930	2930	2930	2930	0
290	20240312	145800	93423880	2930	2930	2930	2930	500
291	20240312	145700	91958880	2935	2935	2935	2935	0
292	20240312	145600	91958880	2935	2920	2935	2920	954
293	20240312	145500	89160190	2920	2920	2920	2920	3
294	20240312	145400	89151430	2920	2920	2920	2920	0
295	20240312	145300	89151430	2920	2940	2940	2915	6497
296	20240312	145200	70170725	2940	2940	2940	2940	0
297	20240312	145100	70170725	2940	2940	2940	2940	0
298	20240312	145000	70170725	2940	2940	2940	2940	2
299	20240312	144900	70164845	2945	2945	2945	2945	0
300	20240312	144800	70164845	2945	2945	2945	2945	0
301	20240312	144700	70164845	2945	2945	2945	2945	23
302	20240312	144600	70097110	2945	2945	2945	2945	0
303	20240312	144500	70097110	2945	2945	2945	2945	0
304	20240312	144400	70097110	2945	2945	2945	2945	0
305	20240312	144300	70097110	2945	2945	2945	2945	0
306	20240312	144200	70097110	2945	2945	2945	2945	0
307	20240312	144100	70097110	2945	2945	2945	2945	0
308	20240312	144000	70097110	2945	2945	2945	2945	0
309	20240312	143900	70097110	2945	2945	2945	2945	0
310	20240312	143800	70097110	2945	2945	2945	2945	0
311	20240312	143700	70097110	2945	2945	2945	2945	0
312	20240312	143600	70097110	2945	2945	2945	2945	0
313	20240312	143500	70097110	2945	2945	2945	2945	0
314	20240312	143400	70097110	2945	2945	2945	2945	0
315	20240312	143300	70097110	2945	2945	2945	2945	0
316	20240312	143200	70097110	2945	2945	2945	2945	0
317	20240312	143100	70097110	2945	2945	2945	2945	0
318	20240312	143000	70097110	2945	2945	2945	2945	0
319	20240312	142900	70097110	2945	2945	2945	2945	0
320	20240312	142800	70097110	2945	2945	2945	2945	0
321	20240312	142700	70097110	2945	2945	2945	2945	0
322	20240312	142600	70097110	2945	2945	2945	2945	0
323	20240312	142500	70097110	2945	2945	2945	2945	0
324	20240312	142400	70097110	2945	2945	2945	2945	0
325	20240312	142300	70097110	2945	2945	2945	2945	0
326	20240312	142200	70097110	2945	2945	2945	2945	0
327	20240312	142100	70097110	2945	2945	2945	2945	0
328	20240312	142000	70097110	2945	2945	2945	2945	0
329	20240312	141900	70097110	2945	2945	2945	2945	1
330	20240312	141800	70094165	2945	2945	2945	2945	0
331	20240312	141700	70094165	2945	2945	2945	2945	0
332	20240312	141600	70094165	2945	2945	2945	2945	5
333	20240312	141500	70079440	2945	2945	2945	2945	0
334	20240312	141400	70079440	2945	2945	2945	2945	0
335	20240312	141300	70079440	2945	2945	2945	2945	0
336	20240312	141200	70079440	2945	2945	2945	2945	0
337	20240312	141100	70079440	2945	2945	2945	2945	0
338	20240312	141000	70079440	2945	2945	2945	2945	0
339	20240312	140900	70079440	2945	2945	2945	2945	0
340	20240312	140800	70079440	2945	2945	2945	2945	0
341	20240312	140700	70079440	2945	2945	2945	2945	0
342	20240312	140600	70079440	2945	2945	2945	2945	0
343	20240312	140500	70079440	2945	2945	2945	2945	1
344	20240312	140400	70076495	2930	2930	2930	2930	0
345	20240312	140300	70076495	2930	2930	2930	2930	0
346	20240312	140200	70076495	2930	2930	2930	2930	0
347	20240312	140100	70076495	2930	2935	2935	2930	490
348	20240312	140000	68639730	2945	2945	2945	2945	0
349	20240312	135900	68639730	2945	2945	2945	2945	0
350	20240312	135800	68639730	2945	2945	2945	2945	0
351	20240312	135700	68639730	2945	2945	2945	2945	0
352	20240312	135600	68639730	2945	2945	2945	2945	15
353	20240312	135500	68595555	2940	2940	2940	2940	0
354	20240312	135400	68595555	2940	2940	2940	2940	0
355	20240312	135300	68595555	2940	2940	2940	2940	0
356	20240312	135200	68595555	2940	2940	2940	2940	0
357	20240312	135100	68595555	2940	2940	2940	2940	0
358	20240312	135000	68595555	2940	2940	2940	2940	0
359	20240312	134900	68595555	2940	2940	2940	2940	0
360	20240312	134800	68595555	2940	2940	2940	2940	0
361	20240312	134700	68595555	2940	2940	2940	2940	0
362	20240312	134600	68595555	2940	2940	2940	2940	0
363	20240312	134500	68595555	2940	2940	2940	2940	170
364	20240312	134400	68095755	2940	2940	2940	2940	0
365	20240312	134300	68095755	2940	2940	2940	2940	5
366	20240312	134200	68081055	2935	2935	2935	2935	0
367	20240312	134100	68081055	2935	2935	2935	2935	0
368	20240312	134000	68081055	2935	2935	2935	2935	0
369	20240312	133900	68081055	2935	2935	2935	2935	0
370	20240312	133800	68081055	2935	2935	2935	2935	0
371	20240312	133700	68081055	2935	2935	2935	2935	0
372	20240312	133600	68081055	2935	2935	2935	2935	0
373	20240312	133500	68081055	2935	2935	2935	2935	0
374	20240312	133400	68081055	2935	2935	2935	2935	0
375	20240312	133300	68081055	2935	2935	2935	2935	0
376	20240312	133200	68081055	2935	2935	2935	2935	0
377	20240312	133100	68081055	2935	2935	2935	2935	0
378	20240312	133000	68081055	2935	2935	2935	2935	0
379	20240312	132900	68081055	2935	2935	2935	2935	0
380	20240312	132800	68081055	2935	2935	2935	2935	0
381	20240312	132700	68081055	2935	2935	2935	2935	459
382	20240312	132600	66733890	2935	2935	2935	2935	501
383	20240312	132500	65263455	2935	2935	2935	2935	1563
384	20240312	132400	60676050	2935	2935	2935	2935	200
385	20240312	132300	60089050	2935	2935	2935	2935	0
386	20240312	132200	60089050	2935	2935	2935	2935	25
387	20240312	132100	60015675	2935	2935	2935	2935	0
388	20240312	132000	60015675	2935	2935	2935	2935	0
389	20240312	131900	60015675	2935	2935	2935	2935	0
390	20240312	131800	60015675	2935	2935	2935	2935	0
391	20240312	131700	60015675	2935	2935	2935	2935	0
392	20240312	131600	60015675	2935	2935	2935	2935	0
393	20240312	131500	60015675	2935	2935	2935	2935	0
394	20240312	131400	60015675	2935	2935	2935	2935	0
395	20240312	131300	60015675	2935	2935	2935	2935	0
396	20240312	131200	60015675	2935	2935	2935	2935	0
397	20240312	131100	60015675	2935	2935	2935	2935	50
398	20240312	131000	59868925	2935	2935	2935	2935	0
399	20240312	130900	59868925	2935	2935	2935	2935	5
400	20240312	130800	59854250	2935	2935	2935	2935	3
401	20240312	130700	59845445	2935	2935	2935	2935	3
402	20240312	130600	59836640	2935	2935	2935	2935	3
403	20240312	130500	59827835	2935	2940	2940	2935	203
404	20240312	130400	59231510	2945	2945	2945	2945	0
405	20240312	130300	59231510	2945	2945	2945	2945	0
406	20240312	130200	59231510	2945	2945	2945	2945	0
407	20240312	130100	59231510	2945	2945	2945	2945	0
408	20240312	130000	59231510	2945	2945	2945	2945	0
409	20240312	125900	59231510	2945	2945	2945	2945	0
410	20240312	125800	59231510	2945	2945	2945	2945	0
411	20240312	125700	59231510	2945	2945	2945	2945	0
412	20240312	125600	59231510	2945	2945	2945	2945	1
413	20240312	125500	59228565	2945	2945	2945	2945	0
414	20240312	125400	59228565	2945	2945	2945	2945	0
415	20240312	125300	59228565	2945	2945	2945	2945	0
416	20240312	125200	59228565	2945	2945	2945	2945	100
417	20240312	125100	58934065	2945	2945	2945	2945	0
418	20240312	125000	58934065	2945	2945	2945	2945	0
419	20240312	124900	58934065	2945	2945	2945	2945	0
420	20240312	124800	58934065	2945	2945	2945	2945	0
421	20240312	124700	58934065	2945	2945	2945	2945	0
422	20240312	124600	58934065	2945	2945	2945	2945	8
423	20240312	124500	58910505	2955	2955	2955	2955	0
424	20240312	124400	58910505	2955	2955	2955	2955	0
425	20240312	124300	58910505	2955	2955	2955	2955	0
426	20240312	124200	58910505	2955	2945	2955	2945	1376
427	20240312	124100	54850925	2950	2960	2960	2950	2397
428	20240312	124000	47777800	2970	2970	2970	2970	0
429	20240312	123900	47777800	2970	2970	2970	2970	5
430	20240312	123800	47762950	2970	2970	2970	2970	0
431	20240312	123700	47762950	2970	2970	2970	2970	0
432	20240312	123600	47762950	2970	2970	2970	2970	0
433	20240312	123500	47762950	2970	2970	2970	2970	0
434	20240312	123400	47762950	2970	2970	2970	2970	0
435	20240312	123300	47762950	2970	2970	2970	2970	508
436	20240312	123200	46254190	2960	2960	2960	2960	0
437	20240312	123100	46254190	2960	2960	2960	2960	0
438	20240312	123000	46254190	2960	2960	2960	2960	1
439	20240312	122900	46251230	2965	2965	2965	2965	0
440	20240312	122800	46251230	2965	2965	2965	2965	13
441	20240312	122700	46212685	2965	2965	2965	2965	2
442	20240312	122600	46206755	2965	2965	2965	2965	5
443	20240312	122500	46191930	2980	2980	2980	2980	0
444	20240312	122400	46191930	2980	2980	2980	2980	0
445	20240312	122300	46191930	2980	2980	2980	2980	0
446	20240312	122200	46191930	2980	2980	2980	2980	0
447	20240312	122100	46191930	2980	2965	2980	2965	4
448	20240312	122000	46180040	2980	2965	2980	2965	2
449	20240312	121900	46174095	2955	2955	2955	2955	0
450	20240312	121800	46174095	2955	2955	2955	2955	0
451	20240312	121700	46174095	2955	2955	2955	2955	0
452	20240312	121600	46174095	2955	2955	2955	2955	0
453	20240312	121500	46174095	2955	2955	2955	2955	0
454	20240312	121400	46174095	2955	2955	2955	2955	0
455	20240312	121300	46174095	2955	2955	2955	2955	0
456	20240312	121200	46174095	2955	2955	2955	2955	0
457	20240312	121100	46174095	2955	2955	2955	2955	0
458	20240312	121000	46174095	2955	2955	2955	2955	0
459	20240312	120900	46174095	2955	2955	2955	2955	74
460	20240312	120800	45955425	2955	2955	2955	2955	0
461	20240312	120700	45955425	2955	2955	2955	2955	0
462	20240312	120600	45955425	2955	2955	2955	2955	0
463	20240312	120500	45955425	2955	2955	2955	2955	0
464	20240312	120400	45955425	2955	2955	2955	2955	0
465	20240312	120300	45955425	2955	2955	2955	2955	0
466	20240312	120200	45955425	2955	2955	2955	2955	0
467	20240312	120100	45955425	2955	2955	2955	2955	0
468	20240312	120000	45955425	2955	2955	2955	2955	0
469	20240312	115900	45955425	2955	2955	2955	2955	0
470	20240312	115800	45955425	2955	2955	2955	2955	0
471	20240312	115700	45955425	2955	2955	2955	2955	0
472	20240312	115600	45955425	2955	2955	2955	2955	0
473	20240312	115500	45955425	2955	2955	2955	2955	0
474	20240312	115400	45955425	2955	2955	2955	2955	0
475	20240312	115300	45955425	2955	2955	2955	2955	50
476	20240312	115200	45807675	2955	2955	2955	2955	0
477	20240312	115100	45807675	2955	2955	2955	2955	0
478	20240312	115000	45807675	2955	2955	2955	2955	0
479	20240312	114900	45807675	2955	2955	2955	2955	10
480	20240312	114800	45778125	2965	2965	2965	2965	0
481	20240312	114700	45778125	2965	2965	2965	2965	0
482	20240312	114600	45778125	2965	2965	2965	2965	0
483	20240312	114500	45778125	2965	2965	2965	2965	0
484	20240312	114400	45778125	2965	2965	2965	2965	0
485	20240312	114300	45778125	2965	2965	2965	2965	0
486	20240312	114200	45778125	2965	2965	2965	2965	1
487	20240312	114100	45775160	2955	2955	2955	2955	1
488	20240312	114000	45772205	2950	2950	2950	2950	0
489	20240312	113900	45772205	2950	2950	2950	2950	0
490	20240312	113800	45772205	2950	2950	2950	2950	819
491	20240312	113700	43356155	2950	2955	2955	2950	125
492	20240312	113600	42987290	2950	2950	2950	2950	0
493	20240312	113500	42987290	2950	2970	2970	2950	1000
494	20240312	113400	40033635	2970	2970	2970	2970	0
495	20240312	113300	40033635	2970	2970	2970	2970	0
496	20240312	113200	40033635	2970	2970	2970	2970	0
497	20240312	113100	40033635	2970	2970	2970	2970	0
498	20240312	113000	40033635	2970	2970	2970	2970	0
499	20240312	112900	40033635	2970	2970	2970	2970	0
500	20240312	112800	40033635	2970	2970	2970	2970	0
501	20240312	112700	40033635	2970	2970	2970	2970	0
502	20240312	112600	40033635	2970	2970	2970	2970	0
503	20240312	112500	40033635	2970	2970	2970	2970	0
504	20240312	112400	40033635	2970	2970	2970	2970	3
505	20240312	112300	40024725	2970	2970	2970	2970	93
506	20240312	112200	39748515	2975	2975	2975	2975	0
507	20240312	112100	39748515	2975	2975	2975	2975	0
508	20240312	112000	39748515	2975	2975	2975	2975	0
509	20240312	111900	39748515	2975	2975	2975	2975	0
510	20240312	111800	39748515	2975	2975	2975	2975	0
511	20240312	111700	39748515	2975	2975	2975	2975	0
512	20240312	111600	39748515	2975	2975	2975	2975	0
513	20240312	111500	39748515	2975	2975	2975	2975	0
514	20240312	111400	39748515	2975	2975	2975	2975	0
515	20240312	111300	39748515	2975	2975	2975	2975	200
516	20240312	111200	39153515	2985	2985	2985	2985	0
517	20240312	111100	39153515	2985	2985	2985	2985	0
518	20240312	111000	39153515	2985	2985	2985	2985	0
519	20240312	110900	39153515	2985	2985	2985	2985	0
520	20240312	110800	39153515	2985	2985	2985	2985	0
521	20240312	110700	39153515	2985	2985	2985	2985	0
522	20240312	110600	39153515	2985	2985	2985	2985	0
523	20240312	110500	39153515	2985	2985	2985	2985	0
524	20240312	110400	39153515	2985	2985	2985	2985	0
525	20240312	110300	39153515	2985	2985	2985	2985	0
526	20240312	110200	39153515	2985	2985	2985	2985	0
527	20240312	110100	39153515	2985	2985	2985	2985	0
528	20240312	110000	39153515	2985	2985	2985	2985	0
529	20240312	105900	39153515	2985	2985	2985	2985	0
530	20240312	105800	39153515	2985	2985	2985	2985	0
531	20240312	105700	39153515	2985	2985	2985	2985	0
532	20240312	105600	39153515	2985	2980	2985	2980	87
533	20240312	105500	38894250	2990	2990	2990	2990	2
534	20240312	105400	38888270	2995	2995	2995	2995	0
535	20240312	105300	38888270	2995	2995	2995	2995	0
536	20240312	105200	38888270	2995	2995	2995	2995	0
537	20240312	105100	38888270	2995	2995	2995	2995	0
538	20240312	105000	38888270	2995	2995	2995	2995	0
539	20240312	104900	38888270	2995	2995	2995	2995	0
540	20240312	104800	38888270	2995	2995	2995	2995	0
541	20240312	104700	38888270	2995	2995	2995	2995	0
542	20240312	104600	38888270	2995	2995	2995	2995	0
543	20240312	104500	38888270	2995	2995	2995	2995	0
544	20240312	104400	38888270	2995	2995	2995	2995	0
545	20240312	104300	38888270	2995	2995	2995	2995	0
546	20240312	104200	38888270	2995	2995	2995	2995	0
547	20240312	104100	38888270	2995	2995	2995	2995	0
548	20240312	104000	38888270	2995	2995	2995	2995	24
549	20240312	103900	38816390	2990	2990	2990	2990	0
550	20240312	103800	38816390	2990	2990	2990	2990	0
551	20240312	103700	38816390	2990	2990	2990	2990	0
552	20240312	103600	38816390	2990	2990	2990	2990	0
553	20240312	103500	38816390	2990	2990	2990	2990	0
554	20240312	103400	38816390	2990	2990	2990	2990	0
555	20240312	103300	38816390	2990	2990	2990	2990	0
556	20240312	103200	38816390	2990	2990	2990	2990	7
557	20240312	103100	38795460	2975	2975	2975	2975	5
558	20240312	103000	38780585	2995	2995	2995	2995	0
559	20240312	102900	38780585	2995	2990	2995	2990	518
560	20240312	102800	37229310	2990	2990	2990	2990	11
561	20240312	102700	37196420	2990	2990	2990	2990	0
562	20240312	102600	37196420	2990	2990	2990	2990	1
563	20240312	102500	37193430	2980	2975	2980	2975	1021
564	20240312	102400	34150955	2980	2980	2980	2980	0
565	20240312	102300	34150955	2980	2980	2980	2980	0
566	20240312	102200	34150955	2980	2970	2990	2970	16
567	20240312	102100	34103235	2980	2980	2980	2980	4
568	20240312	102000	34091315	2980	2980	2980	2980	5
569	20240312	101900	34076415	2980	2980	2980	2980	3
570	20240312	101800	34067475	2980	2980	2980	2980	1
571	20240312	101700	34064495	2980	2980	2980	2980	0
572	20240312	101600	34064495	2980	2980	2980	2980	1
573	20240312	101500	34061515	2980	2980	2980	2980	0
574	20240312	101400	34061515	2980	2980	2980	2980	0
575	20240312	101300	34061515	2980	2980	2980	2980	4
576	20240312	101200	34049595	2980	2980	2980	2980	0
577	20240312	101100	34049595	2980	2980	2980	2980	7
578	20240312	101000	34028735	2980	2980	2980	2980	0
579	20240312	100900	34028735	2980	2980	2980	2980	5
580	20240312	100800	34013835	2980	2980	2980	2980	2
581	20240312	100700	34007875	2980	2980	2980	2980	5
582	20240312	100600	33992975	2980	2980	2980	2975	9
583	20240312	100500	33966170	2980	2980	2980	2980	2
584	20240312	100400	33960210	2975	2975	2975	2975	63
585	20240312	100300	33772785	2995	2995	2995	2995	0
586	20240312	100200	33772785	2995	2995	2995	2995	280
587	20240312	100100	32934185	2995	2995	2995	2995	775
588	20240312	100000	30613060	2985	2985	2985	2985	0
589	20240312	095900	30613060	2985	2985	2985	2985	0
590	20240312	095800	30613060	2985	2980	2985	2980	1402
591	20240312	095700	26432295	2980	2980	2980	2980	25
592	20240312	095600	26357795	2965	2965	2965	2965	286
593	20240312	095500	25509805	2960	2960	2960	2960	294
594	20240312	095400	24639565	2960	2960	2960	2960	1
595	20240312	095300	24636605	2945	2945	2945	2945	0
596	20240312	095200	24636605	2945	2945	2945	2945	0
597	20240312	095100	24636605	2945	2945	2945	2945	0
598	20240312	095000	24636605	2945	2945	2945	2945	0
599	20240312	094900	24636605	2945	2945	2945	2945	140
600	20240312	094800	24224305	2945	2945	2945	2945	1236
601	20240312	094700	20584285	2945	2945	2945	2945	169
602	20240312	094600	20086580	2940	2940	2940	2940	0
603	20240312	094500	20086580	2940	2940	2940	2940	0
604	20240312	094400	20086580	2940	2940	2940	2940	0
605	20240312	094300	20086580	2940	2940	2940	2940	0
606	20240312	094200	20086580	2940	2940	2940	2940	474
607	20240312	094100	18693020	2940	2940	2940	2940	3
608	20240312	094000	18684200	2940	2940	2940	2940	0
609	20240312	093900	18684200	2940	2940	2940	2940	0
610	20240312	093800	18684200	2940	2940	2940	2940	1
611	20240312	093700	18681260	2945	2930	2945	2930	26
612	20240312	093600	18604975	2930	2930	2930	2930	255
613	20240312	093500	17857825	2930	2930	2930	2930	10
614	20240312	093400	17828525	2930	2930	2930	2930	0
615	20240312	093300	17828525	2930	2930	2930	2930	0
616	20240312	093200	17828525	2930	2930	2930	2930	1
617	20240312	093100	17825595	2930	2930	2930	2930	0
618	20240312	093000	17825595	2930	2930	2930	2930	0
619	20240312	092900	17825595	2930	2930	2930	2930	0
620	20240312	092800	17825595	2930	2930	2930	2930	0
621	20240312	092700	17825595	2930	2930	2930	2930	0
622	20240312	092600	17825595	2930	2930	2930	2930	0
623	20240312	092500	17825595	2930	2930	2930	2930	0
624	20240312	092400	17825595	2930	2930	2930	2930	1
625	20240312	092300	17822665	2915	2945	2945	2915	1721
626	20240312	092200	12793930	2940	2940	2940	2940	7
627	20240312	092100	12773350	2940	2940	2940	2940	0
628	20240312	092000	12773350	2940	2940	2940	2940	0
629	20240312	091900	12773350	2940	2940	2940	2940	32
630	20240312	091800	12679270	2940	2940	2940	2940	0
631	20240312	091700	12679270	2940	2940	2945	2940	1054
632	20240312	091600	9575270	2945	2945	2945	2945	0
633	20240312	091500	9575270	2945	2945	2945	2945	0
634	20240312	091400	9575270	2945	2940	2945	2940	18
635	20240312	091300	9522300	2935	2935	2935	2935	225
636	20240312	091200	8861925	2930	2935	2935	2930	4
637	20240312	091100	8850190	2935	2935	2935	2935	913
638	20240312	091000	6170535	2930	2935	2935	2930	452
639	20240312	090900	4844450	2945	2945	2945	2945	0
640	20240312	090800	4844450	2945	2940	2945	2940	1051
641	20240312	090700	1749510	2940	2940	2940	2940	584
642	20240312	090600	32550	2975	2975	2975	2975	0
643	20240312	090500	32550	2975	2975	2975	2975	2
644	20240312	090400	26600	2980	2980	2980	2980	0
645	20240312	090300	26600	2980	2980	2980	2980	3
646	20240312	090200	17660	2985	2985	2985	2985	0
647	20240312	090100	17660	2985	2985	2985	2985	1
648	20240312	090000	14675	2935	2935	2935	2935	5