KissMeData/070960/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	194600	56839665	2950	2950	2950	2950	998
3	20240313	194500	56839665	2950	2950	2950	2950	0
4	20240313	194400	56839665	2950	2950	2950	2950	0
5	20240313	194300	56839665	2950	2950	2950	2950	0
6	20240313	194200	56839665	2950	2950	2950	2950	0
7	20240313	194100	56839665	2950	2950	2950	2950	0
8	20240313	194000	56839665	2950	2950	2950	2950	0
9	20240313	193900	56839665	2950	2950	2950	2950	0
10	20240313	193800	56839665	2950	2950	2950	2950	0
11	20240313	193700	56839665	2950	2950	2950	2950	0
12	20240313	193600	56839665	2950	2950	2950	2950	0
13	20240313	193500	56839665	2950	2950	2950	2950	0
14	20240313	193400	56839665	2950	2950	2950	2950	0
15	20240313	193300	56839665	2950	2950	2950	2950	0
16	20240313	193200	56839665	2950	2950	2950	2950	0
17	20240313	193100	56839665	2950	2950	2950	2950	0
18	20240313	193000	56839665	2950	2950	2950	2950	0
19	20240313	192900	56839665	2950	2950	2950	2950	0
20	20240313	192800	56839665	2950	2950	2950	2950	0
21	20240313	192700	56839665	2950	2950	2950	2950	0
22	20240313	192600	56839665	2950	2950	2950	2950	0
23	20240313	192500	56839665	2950	2950	2950	2950	0
24	20240313	192400	56839665	2950	2950	2950	2950	0
25	20240313	192300	56839665	2950	2950	2950	2950	0
26	20240313	192200	56839665	2950	2950	2950	2950	0
27	20240313	192100	56839665	2950	2950	2950	2950	0
28	20240313	192000	56839665	2950	2950	2950	2950	0
29	20240313	191900	56839665	2950	2950	2950	2950	0
30	20240313	191800	56839665	2950	2950	2950	2950	0
31	20240313	191700	56839665	2950	2950	2950	2950	0
32	20240313	191600	56839665	2950	2950	2950	2950	998
33	20240313	191500	56839665	2950	2950	2950	2950	0
34	20240313	191400	56839665	2950	2950	2950	2950	0
35	20240313	191300	56839665	2950	2950	2950	2950	0
36	20240313	191200	56839665	2950	2950	2950	2950	0
37	20240313	191100	56839665	2950	2950	2950	2950	0
38	20240313	191000	56839665	2950	2950	2950	2950	0
39	20240313	190900	56839665	2950	2950	2950	2950	0
40	20240313	190800	56839665	2950	2950	2950	2950	0
41	20240313	190700	56839665	2950	2950	2950	2950	0
42	20240313	190600	56839665	2950	2950	2950	2950	0
43	20240313	190500	56839665	2950	2950	2950	2950	0
44	20240313	190400	56839665	2950	2950	2950	2950	0
45	20240313	190300	56839665	2950	2950	2950	2950	0
46	20240313	190200	56839665	2950	2950	2950	2950	0
47	20240313	190100	56839665	2950	2950	2950	2950	0
48	20240313	190000	56839665	2950	2950	2950	2950	0
49	20240313	185900	56839665	2950	2950	2950	2950	0
50	20240313	185800	56839665	2950	2950	2950	2950	0
51	20240313	185700	56839665	2950	2950	2950	2950	0
52	20240313	185600	56839665	2950	2950	2950	2950	0
53	20240313	185500	56839665	2950	2950	2950	2950	0
54	20240313	185400	56839665	2950	2950	2950	2950	0
55	20240313	185300	56839665	2950	2950	2950	2950	0
56	20240313	185200	56839665	2950	2950	2950	2950	0
57	20240313	185100	56839665	2950	2950	2950	2950	0
58	20240313	185000	56839665	2950	2950	2950	2950	0
59	20240313	184900	56839665	2950	2950	2950	2950	0
60	20240313	184800	56839665	2950	2950	2950	2950	0
61	20240313	184700	56839665	2950	2950	2950	2950	0
62	20240313	184600	56839665	2950	2950	2950	2950	998
63	20240313	184500	56839665	2950	2950	2950	2950	0
64	20240313	184400	56839665	2950	2950	2950	2950	0
65	20240313	184300	56839665	2950	2950	2950	2950	0
66	20240313	184200	56839665	2950	2950	2950	2950	0
67	20240313	184100	56839665	2950	2950	2950	2950	0
68	20240313	184000	56839665	2950	2950	2950	2950	0
69	20240313	183900	56839665	2950	2950	2950	2950	0
70	20240313	183800	56839665	2950	2950	2950	2950	0
71	20240313	183700	56839665	2950	2950	2950	2950	0
72	20240313	183600	56839665	2950	2950	2950	2950	0
73	20240313	183500	56839665	2950	2950	2950	2950	0
74	20240313	183400	56839665	2950	2950	2950	2950	0
75	20240313	183300	56839665	2950	2950	2950	2950	0
76	20240313	183200	56839665	2950	2950	2950	2950	0
77	20240313	183100	56839665	2950	2950	2950	2950	0
78	20240313	183000	56839665	2950	2950	2950	2950	0
79	20240313	182900	56839665	2950	2950	2950	2950	0
80	20240313	182800	56839665	2950	2950	2950	2950	0
81	20240313	182700	56839665	2950	2950	2950	2950	0
82	20240313	182600	56839665	2950	2950	2950	2950	0
83	20240313	182500	56839665	2950	2950	2950	2950	0
84	20240313	182400	56839665	2950	2950	2950	2950	0
85	20240313	182300	56839665	2950	2950	2950	2950	0
86	20240313	182200	56839665	2950	2950	2950	2950	0
87	20240313	182100	56839665	2950	2950	2950	2950	0
88	20240313	182000	56839665	2950	2950	2950	2950	0
89	20240313	181900	56839665	2950	2950	2950	2950	0
90	20240313	181800	56839665	2950	2950	2950	2950	0
91	20240313	181700	56839665	2950	2950	2950	2950	0
92	20240313	181600	56839665	2950	2950	2950	2950	998
93	20240313	181500	56839665	2950	2950	2950	2950	0
94	20240313	181400	56839665	2950	2950	2950	2950	0
95	20240313	181300	56839665	2950	2950	2950	2950	0
96	20240313	181200	56839665	2950	2950	2950	2950	0
97	20240313	181100	56839665	2950	2950	2950	2950	0
98	20240313	181000	56839665	2950	2950	2950	2950	0
99	20240313	180900	56839665	2950	2950	2950	2950	0
100	20240313	180800	56839665	2950	2950	2950	2950	0
101	20240313	180700	56839665	2950	2950	2950	2950	0
102	20240313	180600	56839665	2950	2950	2950	2950	0
103	20240313	180500	56839665	2950	2950	2950	2950	0
104	20240313	180400	56839665	2950	2950	2950	2950	0
105	20240313	180300	56839665	2950	2950	2950	2950	0
106	20240313	180200	56839665	2950	2950	2950	2950	0
107	20240313	180100	56839665	2950	2950	2950	2950	0
108	20240313	180000	56839665	2950	2950	2950	2950	0
109	20240313	175900	56839665	2950	2950	2950	2950	0
110	20240313	175800	56839665	2950	2950	2950	2950	0
111	20240313	175700	56839665	2950	2950	2950	2950	0
112	20240313	175600	56839665	2950	2950	2950	2950	0
113	20240313	175500	56839665	2950	2950	2950	2950	0
114	20240313	175400	56839665	2950	2950	2950	2950	0
115	20240313	175300	56839665	2950	2950	2950	2950	0
116	20240313	175200	56839665	2950	2950	2950	2950	0
117	20240313	175100	56839665	2950	2950	2950	2950	0
118	20240313	175000	56839665	2950	2950	2950	2950	0
119	20240313	174900	56839665	2950	2950	2950	2950	0
120	20240313	174800	56839665	2950	2950	2950	2950	0
121	20240313	174700	56839665	2950	2950	2950	2950	0
122	20240313	174600	56839665	2950	2950	2950	2950	998
123	20240313	174500	56839665	2950	2950	2950	2950	0
124	20240313	174400	56839665	2950	2950	2950	2950	0
125	20240313	174300	56839665	2950	2950	2950	2950	0
126	20240313	174200	56839665	2950	2950	2950	2950	0
127	20240313	174100	56839665	2950	2950	2950	2950	0
128	20240313	174000	56839665	2950	2950	2950	2950	0
129	20240313	173900	56839665	2950	2950	2950	2950	0
130	20240313	173800	56839665	2950	2950	2950	2950	0
131	20240313	173700	56839665	2950	2950	2950	2950	0
132	20240313	173600	56839665	2950	2950	2950	2950	0
133	20240313	173500	56839665	2950	2950	2950	2950	0
134	20240313	173400	56839665	2950	2950	2950	2950	0
135	20240313	173300	56839665	2950	2950	2950	2950	0
136	20240313	173200	56839665	2950	2950	2950	2950	0
137	20240313	173100	56839665	2950	2950	2950	2950	0
138	20240313	173000	56839665	2950	2950	2950	2950	0
139	20240313	172900	56839665	2950	2950	2950	2950	0
140	20240313	172800	56839665	2950	2950	2950	2950	0
141	20240313	172700	56839665	2950	2950	2950	2950	0
142	20240313	172600	56839665	2950	2950	2950	2950	0
143	20240313	172500	56839665	2950	2950	2950	2950	0
144	20240313	172400	56839665	2950	2950	2950	2950	0
145	20240313	172300	56839665	2950	2950	2950	2950	0
146	20240313	172200	56839665	2950	2950	2950	2950	0
147	20240313	172100	56839665	2950	2950	2950	2950	0
148	20240313	172000	56839665	2950	2950	2950	2950	0
149	20240313	171900	56839665	2950	2950	2950	2950	0
150	20240313	171800	56839665	2950	2950	2950	2950	0
151	20240313	171700	56839665	2950	2950	2950	2950	0
152	20240313	171600	56839665	2950	2950	2950	2950	998
153	20240313	171500	56839665	2950	2950	2950	2950	0
154	20240313	171400	56839665	2950	2950	2950	2950	0
155	20240313	171300	56839665	2950	2950	2950	2950	0
156	20240313	171200	56839665	2950	2950	2950	2950	0
157	20240313	171100	56839665	2950	2950	2950	2950	0
158	20240313	171000	56839665	2950	2950	2950	2950	0
159	20240313	170900	56839665	2950	2950	2950	2950	0
160	20240313	170800	56839665	2950	2950	2950	2950	0
161	20240313	170700	56839665	2950	2950	2950	2950	0
162	20240313	170600	56839665	2950	2950	2950	2950	0
163	20240313	170500	56839665	2950	2950	2950	2950	0
164	20240313	170400	56839665	2950	2950	2950	2950	0
165	20240313	170300	56839665	2950	2950	2950	2950	0
166	20240313	170200	56839665	2950	2950	2950	2950	0
167	20240313	170100	56839665	2950	2950	2950	2950	0
168	20240313	170000	56839665	2950	2950	2950	2950	0
169	20240313	165900	56839665	2950	2950	2950	2950	0
170	20240313	165800	56839665	2950	2950	2950	2950	0
171	20240313	165700	56839665	2950	2950	2950	2950	0
172	20240313	165600	56839665	2950	2950	2950	2950	0
173	20240313	165500	56839665	2950	2950	2950	2950	0
174	20240313	165400	56839665	2950	2950	2950	2950	0
175	20240313	165300	56839665	2950	2950	2950	2950	0
176	20240313	165200	56839665	2950	2950	2950	2950	0
177	20240313	165100	56839665	2950	2950	2950	2950	0
178	20240313	165000	56839665	2950	2950	2950	2950	0
179	20240313	164900	56839665	2950	2950	2950	2950	0
180	20240313	164800	56839665	2950	2950	2950	2950	0
181	20240313	164700	56839665	2950	2950	2950	2950	0
182	20240313	164600	56839665	2950	2950	2950	2950	998
183	20240313	164500	56839665	2950	2950	2950	2950	0
184	20240313	164400	56839665	2950	2950	2950	2950	0
185	20240313	164300	56839665	2950	2950	2950	2950	0
186	20240313	164200	56839665	2950	2950	2950	2950	0
187	20240313	164100	56839665	2950	2950	2950	2950	0
188	20240313	164000	56839665	2950	2950	2950	2950	0
189	20240313	163900	56839665	2950	2950	2950	2950	0
190	20240313	163800	56839665	2950	2950	2950	2950	0
191	20240313	163700	56839665	2950	2950	2950	2950	0
192	20240313	163600	56839665	2950	2950	2950	2950	0
193	20240313	163500	56839665	2950	2950	2950	2950	0
194	20240313	163400	56839665	2950	2950	2950	2950	0
195	20240313	163300	56839665	2950	2950	2950	2950	0
196	20240313	163200	56839665	2950	2950	2950	2950	0
197	20240313	163100	56839665	2950	2950	2950	2950	0
198	20240313	163000	56839665	2950	2950	2950	2950	0
199	20240313	162900	56839665	2950	2950	2950	2950	0
200	20240313	162800	56839665	2950	2950	2950	2950	0
201	20240313	162700	56839665	2950	2950	2950	2950	0
202	20240313	162600	56839665	2950	2950	2950	2950	0
203	20240313	162500	56839665	2950	2950	2950	2950	0
204	20240313	162400	56839665	2950	2950	2950	2950	0
205	20240313	162300	56839665	2950	2950	2950	2950	0
206	20240313	162200	56839665	2950	2950	2950	2950	0
207	20240313	162100	56839665	2950	2950	2950	2950	0
208	20240313	162000	56839665	2950	2950	2950	2950	0
209	20240313	161900	56839665	2950	2950	2950	2950	0
210	20240313	161800	56839665	2950	2950	2950	2950	0
211	20240313	161700	56839665	2950	2950	2950	2950	0
212	20240313	161600	56839665	2950	2950	2950	2950	998
213	20240313	161500	56839665	2950	2950	2950	2950	0
214	20240313	161400	56839665	2950	2950	2950	2950	0
215	20240313	161300	56839665	2950	2950	2950	2950	0
216	20240313	161200	56839665	2950	2950	2950	2950	0
217	20240313	161100	56839665	2950	2950	2950	2950	0
218	20240313	161000	56839665	2950	2950	2950	2950	0
219	20240313	160900	56839665	2950	2950	2950	2950	0
220	20240313	160800	56839665	2950	2950	2950	2950	0
221	20240313	160700	56839665	2950	2950	2950	2950	0
222	20240313	160600	56839665	2950	2950	2950	2950	0
223	20240313	160500	56839665	2950	2950	2950	2950	0
224	20240313	160400	56839665	2950	2950	2950	2950	0
225	20240313	160300	56839665	2950	2950	2950	2950	0
226	20240313	160200	56839665	2950	2950	2950	2950	0
227	20240313	160100	56839665	2950	2950	2950	2950	0
228	20240313	160000	56839665	2950	2950	2950	2950	0
229	20240313	155900	56839665	2950	2950	2950	2950	0
230	20240313	155800	56839665	2950	2950	2950	2950	0
231	20240313	155700	56839665	2950	2950	2950	2950	0
232	20240313	155600	56839665	2950	2950	2950	2950	0
233	20240313	155500	56839665	2950	2950	2950	2950	0
234	20240313	155400	56839665	2950	2950	2950	2950	0
235	20240313	155300	56839665	2950	2950	2950	2950	0
236	20240313	155200	56839665	2950	2950	2950	2950	0
237	20240313	155100	56839665	2950	2950	2950	2950	0
238	20240313	155000	56839665	2950	2950	2950	2950	0
239	20240313	154900	56839665	2950	2950	2950	2950	0
240	20240313	154800	56839665	2950	2950	2950	2950	0
241	20240313	154700	56839665	2950	2950	2950	2950	0
242	20240313	154600	56839665	2950	2950	2950	2950	998
243	20240313	154500	56839665	2950	2950	2950	2950	0
244	20240313	154400	56839665	2950	2950	2950	2950	0
245	20240313	154300	56839665	2950	2950	2950	2950	0
246	20240313	154200	56839665	2950	2950	2950	2950	0
247	20240313	154100	56839665	2950	2950	2950	2950	0
248	20240313	154000	56839665	2950	2950	2950	2950	0
249	20240313	153900	56839665	2950	2950	2950	2950	0
250	20240313	153800	56839665	2950	2950	2950	2950	0
251	20240313	153700	56839665	2950	2950	2950	2950	0
252	20240313	153600	56839665	2950	2950	2950	2950	0
253	20240313	153500	56839665	2950	2950	2950	2950	0
254	20240313	153400	56839665	2950	2950	2950	2950	0
255	20240313	153300	56839665	2950	2950	2950	2950	0
256	20240313	153200	56839665	2950	2950	2950	2950	0
257	20240313	153100	56839665	2950	2950	2950	2950	0
258	20240313	153000	56839665	2950	2950	2950	2950	998
259	20240313	152900	53895565	2950	2950	2950	2950	0
260	20240313	152800	53895565	2950	2950	2950	2950	0
261	20240313	152700	53895565	2950	2950	2950	2950	0
262	20240313	152600	53895565	2950	2950	2950	2950	0
263	20240313	152500	53895565	2950	2950	2950	2950	0
264	20240313	152400	53895565	2950	2950	2950	2950	0
265	20240313	152300	53895565	2950	2950	2950	2950	0
266	20240313	152200	53895565	2950	2950	2950	2950	0
267	20240313	152100	53895565	2950	2950	2950	2950	0
268	20240313	152000	53895565	2950	2950	2950	2950	0
269	20240313	151900	53895565	2950	2950	2950	2950	1
270	20240313	151800	53892615	2930	2930	2930	2930	2429
271	20240313	151700	46775645	2930	2930	2930	2930	0
272	20240313	151600	46775645	2930	2930	2930	2930	9
273	20240313	151500	46749275	2930	2930	2930	2930	1
274	20240313	151400	46746345	2930	2930	2930	2930	2
275	20240313	151300	46740485	2925	2945	2945	2925	3549
276	20240313	151200	36332950	2945	2945	2945	2945	0
277	20240313	151100	36332950	2945	2945	2945	2945	0
278	20240313	151000	36332950	2945	2945	2945	2945	967
279	20240313	150900	33485135	2945	2945	2945	2945	0
280	20240313	150800	33485135	2945	2945	2945	2945	42
281	20240313	150700	33361445	2950	2950	2950	2950	0
282	20240313	150600	33361445	2950	2950	2950	2950	0
283	20240313	150500	33361445	2950	2950	2950	2950	0
284	20240313	150400	33361445	2950	2950	2950	2950	0
285	20240313	150300	33361445	2950	2950	2950	2950	0
286	20240313	150200	33361445	2950	2950	2950	2950	0
287	20240313	150100	33361445	2950	2950	2950	2950	0
288	20240313	150000	33361445	2950	2950	2950	2950	0
289	20240313	145900	33361445	2950	2950	2950	2950	0
290	20240313	145800	33361445	2950	2950	2950	2950	0
291	20240313	145700	33361445	2950	2950	2950	2950	0
292	20240313	145600	33361445	2950	2950	2950	2950	0
293	20240313	145500	33361445	2950	2950	2950	2950	0
294	20240313	145400	33361445	2950	2950	2950	2950	0
295	20240313	145300	33361445	2950	2950	2950	2950	0
296	20240313	145200	33361445	2950	2950	2950	2950	0
297	20240313	145100	33361445	2950	2950	2950	2950	1
298	20240313	145000	33358495	2945	2945	2945	2945	0
299	20240313	144900	33358495	2945	2945	2945	2945	0
300	20240313	144800	33358495	2945	2945	2945	2945	0
301	20240313	144700	33358495	2945	2945	2945	2945	0
302	20240313	144600	33358495	2945	2945	2945	2945	0
303	20240313	144500	33358495	2945	2945	2945	2945	0
304	20240313	144400	33358495	2945	2945	2945	2945	0
305	20240313	144300	33358495	2945	2945	2945	2945	44
306	20240313	144200	33228915	2945	2945	2945	2945	0
307	20240313	144100	33228915	2945	2945	2945	2945	0
308	20240313	144000	33228915	2945	2945	2945	2945	961
309	20240313	143900	30398770	2945	2945	2945	2945	114
310	20240313	143800	30063040	2945	2945	2945	2945	0
311	20240313	143700	30063040	2945	2945	2945	2945	0
312	20240313	143600	30063040	2945	2945	2945	2945	1015
313	20240313	143500	27073865	2950	2950	2950	2950	0
314	20240313	143400	27073865	2950	2950	2950	2950	1
315	20240313	143300	27070915	2945	2945	2945	2945	0
316	20240313	143200	27070915	2945	2945	2945	2945	649
317	20240313	143100	25159610	2945	2945	2945	2945	0
318	20240313	143000	25159610	2945	2945	2945	2945	0
319	20240313	142900	25159610	2945	2945	2945	2945	0
320	20240313	142800	25159610	2945	2945	2945	2945	0
321	20240313	142700	25159610	2945	2945	2945	2945	0
322	20240313	142600	25159610	2945	2945	2945	2945	0
323	20240313	142500	25159610	2945	2945	2945	2945	0
324	20240313	142400	25159610	2945	2945	2945	2945	0
325	20240313	142300	25159610	2945	2945	2945	2945	0
326	20240313	142200	25159610	2945	2945	2945	2945	0
327	20240313	142100	25159610	2945	2945	2945	2945	0
328	20240313	142000	25159610	2945	2945	2945	2945	0
329	20240313	141900	25159610	2945	2945	2945	2945	0
330	20240313	141800	25159610	2945	2945	2945	2945	0
331	20240313	141700	25159610	2945	2945	2945	2945	0
332	20240313	141600	25159610	2945	2945	2945	2945	0
333	20240313	141500	25159610	2945	2945	2945	2945	0
334	20240313	141400	25159610	2945	2945	2945	2945	0
335	20240313	141300	25159610	2945	2945	2945	2945	0
336	20240313	141200	25159610	2945	2945	2945	2945	0
337	20240313	141100	25159610	2945	2945	2945	2945	10
338	20240313	141000	25130160	2945	2945	2945	2945	0
339	20240313	140900	25130160	2945	2945	2945	2945	0
340	20240313	140800	25130160	2945	2945	2945	2945	0
341	20240313	140700	25130160	2945	2945	2945	2945	0
342	20240313	140600	25130160	2945	2945	2945	2945	0
343	20240313	140500	25130160	2945	2945	2945	2945	0
344	20240313	140400	25130160	2945	2945	2945	2945	0
345	20240313	140300	25130160	2945	2945	2945	2945	0
346	20240313	140200	25130160	2945	2945	2945	2945	0
347	20240313	140100	25130160	2945	2945	2945	2945	0
348	20240313	140000	25130160	2945	2945	2945	2945	0
349	20240313	135900	25130160	2945	2945	2945	2945	0
350	20240313	135800	25130160	2945	2945	2945	2945	1
351	20240313	135700	25127215	2930	2930	2930	2930	0
352	20240313	135600	25127215	2930	2930	2930	2930	0
353	20240313	135500	25127215	2930	2930	2930	2930	2
354	20240313	135400	25121355	2930	2930	2930	2930	11
355	20240313	135300	25089125	2940	2930	2940	2930	319
356	20240313	135200	24154435	2930	2930	2930	2930	0
357	20240313	135100	24154435	2930	2930	2930	2930	0
358	20240313	135000	24154435	2930	2930	2930	2930	0
359	20240313	134900	24154435	2930	2930	2930	2930	0
360	20240313	134800	24154435	2930	2930	2930	2930	0
361	20240313	134700	24154435	2930	2930	2930	2930	21
362	20240313	134600	24092905	2930	2930	2930	2930	0
363	20240313	134500	24092905	2930	2930	2930	2930	0
364	20240313	134400	24092905	2930	2930	2930	2930	280
365	20240313	134300	23272505	2935	2935	2935	2935	0
366	20240313	134200	23272505	2935	2935	2935	2935	6
367	20240313	134100	23254895	2935	2935	2935	2935	0
368	20240313	134000	23254895	2935	2935	2935	2935	0
369	20240313	133900	23254895	2935	2935	2935	2935	1
370	20240313	133800	23251960	2930	2930	2930	2930	0
371	20240313	133700	23251960	2930	2930	2930	2930	1
372	20240313	133600	23249030	2930	2930	2930	2930	315
373	20240313	133500	22326080	2930	2930	2930	2930	16
374	20240313	133400	22279200	2930	2930	2930	2930	67
375	20240313	133300	22082890	2930	2930	2930	2930	391
376	20240313	133200	20937260	2935	2930	2935	2930	31
377	20240313	133100	20846425	2930	2940	2940	2930	843
378	20240313	133000	18372355	2935	2935	2935	2935	0
379	20240313	132900	18372355	2935	2935	2935	2935	0
380	20240313	132800	18372355	2935	2935	2935	2935	0
381	20240313	132700	18372355	2935	2935	2935	2935	0
382	20240313	132600	18372355	2935	2935	2935	2935	3
383	20240313	132500	18363550	2935	2935	2935	2935	3
384	20240313	132400	18354745	2935	2935	2935	2935	103
385	20240313	132300	18052440	2935	2935	2935	2935	1
386	20240313	132200	18049505	2930	2930	2930	2930	0
387	20240313	132100	18049505	2930	2930	2930	2930	0
388	20240313	132000	18049505	2930	2930	2930	2930	0
389	20240313	131900	18049505	2930	2930	2930	2930	0
390	20240313	131800	18049505	2930	2930	2930	2930	0
391	20240313	131700	18049505	2930	2930	2930	2930	0
392	20240313	131600	18049505	2930	2930	2930	2930	0
393	20240313	131500	18049505	2930	2930	2930	2930	0
394	20240313	131400	18049505	2930	2930	2930	2930	0
395	20240313	131300	18049505	2930	2930	2930	2930	0
396	20240313	131200	18049505	2930	2940	2940	2930	387
397	20240313	131100	16911855	2940	2940	2940	2940	0
398	20240313	131000	16911855	2940	2940	2940	2940	0
399	20240313	130900	16911855	2940	2940	2940	2940	0
400	20240313	130800	16911855	2940	2940	2940	2940	0
401	20240313	130700	16911855	2940	2940	2940	2940	0
402	20240313	130600	16911855	2940	2940	2940	2940	0
403	20240313	130500	16911855	2940	2940	2940	2940	0
404	20240313	130400	16911855	2940	2940	2940	2940	0
405	20240313	130300	16911855	2940	2940	2940	2940	6
406	20240313	130200	16894215	2940	2940	2940	2940	7
407	20240313	130100	16873635	2940	2940	2940	2940	161
408	20240313	130000	16400295	2940	2940	2940	2940	29
409	20240313	125900	16315035	2940	2940	2940	2940	0
410	20240313	125800	16315035	2940	2940	2940	2940	0
411	20240313	125700	16315035	2940	2940	2940	2940	0
412	20240313	125600	16315035	2940	2940	2940	2940	0
413	20240313	125500	16315035	2940	2940	2940	2940	0
414	20240313	125400	16315035	2940	2940	2940	2940	0
415	20240313	125300	16315035	2940	2940	2940	2940	0
416	20240313	125200	16315035	2940	2940	2940	2940	0
417	20240313	125100	16315035	2940	2940	2940	2940	0
418	20240313	125000	16315035	2940	2940	2940	2940	0
419	20240313	124900	16315035	2940	2940	2940	2940	0
420	20240313	124800	16315035	2940	2940	2940	2940	0
421	20240313	124700	16315035	2940	2940	2940	2940	0
422	20240313	124600	16315035	2940	2940	2940	2940	0
423	20240313	124500	16315035	2940	2940	2940	2940	0
424	20240313	124400	16315035	2940	2940	2940	2940	0
425	20240313	124300	16315035	2940	2940	2940	2940	0
426	20240313	124200	16315035	2940	2940	2940	2940	0
427	20240313	124100	16315035	2940	2940	2940	2940	1
428	20240313	124000	16312095	2930	2935	2935	2930	250
429	20240313	123900	15578875	2940	2940	2940	2940	0
430	20240313	123800	15578875	2940	2940	2940	2940	0
431	20240313	123700	15578875	2940	2940	2940	2940	0
432	20240313	123600	15578875	2940	2940	2940	2940	1
433	20240313	123500	15575935	2935	2935	2935	2935	0
434	20240313	123400	15575935	2935	2935	2935	2935	0
435	20240313	123300	15575935	2935	2935	2935	2935	20
436	20240313	123200	15517235	2940	2940	2940	2940	93
437	20240313	123100	15243815	2940	2945	2945	2940	466
438	20240313	123000	13871865	2945	2945	2945	2945	1
439	20240313	122900	13868920	2945	2945	2945	2945	1
440	20240313	122800	13865975	2945	2945	2945	2945	38
441	20240313	122700	13754065	2945	2945	2945	2945	0
442	20240313	122600	13754065	2945	2945	2945	2945	0
443	20240313	122500	13754065	2945	2945	2945	2945	0
444	20240313	122400	13754065	2945	2945	2945	2945	1
445	20240313	122300	13751120	2940	2940	2940	2940	0
446	20240313	122200	13751120	2940	2940	2940	2940	0
447	20240313	122100	13751120	2940	2940	2940	2940	0
448	20240313	122000	13751120	2940	2940	2940	2940	0
449	20240313	121900	13751120	2940	2940	2940	2940	0
450	20240313	121800	13751120	2940	2940	2940	2940	0
451	20240313	121700	13751120	2940	2940	2940	2940	0
452	20240313	121600	13751120	2940	2940	2940	2940	0
453	20240313	121500	13751120	2940	2940	2940	2940	0
454	20240313	121400	13751120	2940	2940	2940	2940	0
455	20240313	121300	13751120	2940	2940	2940	2940	0
456	20240313	121200	13751120	2940	2940	2940	2940	2
457	20240313	121100	13745240	2940	2940	2940	2940	2
458	20240313	121000	13739360	2940	2940	2940	2940	69
459	20240313	120900	13536500	2940	2940	2940	2940	0
460	20240313	120800	13536500	2940	2940	2940	2940	0
461	20240313	120700	13536500	2940	2940	2940	2940	0
462	20240313	120600	13536500	2940	2940	2940	2940	0
463	20240313	120500	13536500	2940	2940	2940	2940	0
464	20240313	120400	13536500	2940	2940	2940	2940	0
465	20240313	120300	13536500	2940	2940	2940	2940	0
466	20240313	120200	13536500	2940	2940	2940	2940	0
467	20240313	120100	13536500	2940	2940	2940	2940	0
468	20240313	120000	13536500	2940	2940	2940	2940	0
469	20240313	115900	13536500	2940	2940	2940	2940	0
470	20240313	115800	13536500	2940	2940	2940	2940	7
471	20240313	115700	13515920	2940	2940	2940	2940	0
472	20240313	115600	13515920	2940	2940	2940	2940	0
473	20240313	115500	13515920	2940	2940	2940	2940	0
474	20240313	115400	13515920	2940	2940	2940	2940	0
475	20240313	115300	13515920	2940	2940	2940	2940	0
476	20240313	115200	13515920	2940	2940	2940	2940	20
477	20240313	115100	13457120	2940	2940	2940	2940	0
478	20240313	115000	13457120	2940	2940	2940	2940	0
479	20240313	114900	13457120	2940	2940	2940	2940	0
480	20240313	114800	13457120	2940	2940	2940	2940	6
481	20240313	114700	13439480	2940	2940	2940	2940	0
482	20240313	114600	13439480	2940	2940	2940	2940	0
483	20240313	114500	13439480	2940	2940	2940	2940	0
484	20240313	114400	13439480	2940	2940	2940	2940	0
485	20240313	114300	13439480	2940	2940	2940	2940	0
486	20240313	114200	13439480	2940	2940	2940	2940	27
487	20240313	114100	13360100	2940	2940	2940	2940	0
488	20240313	114000	13360100	2940	2940	2940	2940	0
489	20240313	113900	13360100	2940	2940	2940	2940	0
490	20240313	113800	13360100	2940	2940	2940	2940	0
491	20240313	113700	13360100	2940	2940	2940	2940	0
492	20240313	113600	13360100	2940	2940	2940	2940	0
493	20240313	113500	13360100	2940	2940	2940	2940	0
494	20240313	113400	13360100	2940	2940	2940	2940	3
495	20240313	113300	13351280	2935	2935	2935	2935	0
496	20240313	113200	13351280	2935	2935	2935	2935	0
497	20240313	113100	13351280	2935	2935	2935	2935	0
498	20240313	113000	13351280	2935	2940	2940	2935	160
499	20240313	112900	12881375	2945	2945	2945	2945	0
500	20240313	112800	12881375	2945	2945	2945	2945	0
501	20240313	112700	12881375	2945	2945	2945	2945	0
502	20240313	112600	12881375	2945	2945	2945	2945	229
503	20240313	112500	12206970	2940	2940	2940	2940	0
504	20240313	112400	12206970	2940	2940	2940	2940	0
505	20240313	112300	12206970	2940	2940	2940	2940	0
506	20240313	112200	12206970	2940	2940	2940	2940	0
507	20240313	112100	12206970	2940	2940	2940	2940	0
508	20240313	112000	12206970	2940	2940	2940	2940	0
509	20240313	111900	12206970	2940	2940	2940	2940	0
510	20240313	111800	12206970	2940	2940	2940	2940	0
511	20240313	111700	12206970	2940	2940	2940	2940	0
512	20240313	111600	12206970	2940	2940	2940	2940	0
513	20240313	111500	12206970	2940	2940	2940	2940	0
514	20240313	111400	12206970	2940	2940	2940	2940	1
515	20240313	111300	12204030	2940	2940	2940	2940	1
516	20240313	111200	12201090	2940	2940	2940	2940	2
517	20240313	111100	12195210	2940	2940	2940	2940	35
518	20240313	111000	12092310	2940	2940	2940	2940	0
519	20240313	110900	12092310	2940	2940	2940	2940	165
520	20240313	110800	11607210	2935	2935	2935	2935	0
521	20240313	110700	11607210	2935	2935	2935	2935	0
522	20240313	110600	11607210	2935	2935	2935	2935	160
523	20240313	110500	11137610	2945	2945	2945	2945	0
524	20240313	110400	11137610	2945	2945	2945	2945	0
525	20240313	110300	11137610	2945	2945	2945	2945	0
526	20240313	110200	11137610	2945	2945	2945	2945	0
527	20240313	110100	11137610	2945	2945	2945	2945	0
528	20240313	110000	11137610	2945	2945	2945	2945	0
529	20240313	105900	11137610	2945	2945	2945	2945	0
530	20240313	105800	11137610	2945	2945	2945	2945	1
531	20240313	105700	11134665	2950	2950	2950	2950	0
532	20240313	105600	11134665	2950	2950	2950	2950	0
533	20240313	105500	11134665	2950	2950	2950	2950	0
534	20240313	105400	11134665	2950	2950	2950	2950	0
535	20240313	105300	11134665	2950	2950	2950	2950	0
536	20240313	105200	11134665	2950	2950	2950	2950	0
537	20240313	105100	11134665	2950	2950	2950	2950	0
538	20240313	105000	11134665	2950	2950	2950	2950	0
539	20240313	104900	11134665	2950	2950	2950	2950	0
540	20240313	104800	11134665	2950	2950	2950	2950	0
541	20240313	104700	11134665	2950	2950	2950	2950	0
542	20240313	104600	11134665	2950	2950	2950	2950	0
543	20240313	104500	11134665	2950	2945	2950	2945	1700
544	20240313	104400	6120865	2950	2950	2950	2950	0
545	20240313	104300	6120865	2950	2950	2950	2950	0
546	20240313	104200	6120865	2950	2950	2950	2950	0
547	20240313	104100	6120865	2950	2950	2950	2950	0
548	20240313	104000	6120865	2950	2950	2950	2950	0
549	20240313	103900	6120865	2950	2950	2950	2950	0
550	20240313	103800	6120865	2950	2950	2950	2950	0
551	20240313	103700	6120865	2950	2950	2950	2950	0
552	20240313	103600	6120865	2950	2950	2950	2950	0
553	20240313	103500	6120865	2950	2950	2950	2950	0
554	20240313	103400	6120865	2950	2950	2950	2950	0
555	20240313	103300	6120865	2950	2950	2950	2950	1
556	20240313	103200	6117915	2955	2955	2955	2955	30
557	20240313	103100	6029265	2955	2955	2955	2955	0
558	20240313	103000	6029265	2955	2955	2955	2955	0
559	20240313	102900	6029265	2955	2955	2955	2955	1
560	20240313	102800	6026310	2940	2940	2940	2940	0
561	20240313	102700	6026310	2940	2940	2940	2940	14
562	20240313	102600	5985150	2940	2940	2940	2940	1
563	20240313	102500	5982210	2940	2940	2940	2940	86
564	20240313	102400	5729370	2940	2945	2945	2940	190
565	20240313	102300	5170390	2945	2945	2945	2945	224
566	20240313	102200	4510710	2930	2930	2930	2930	0
567	20240313	102100	4510710	2930	2930	2930	2930	0
568	20240313	102000	4510710	2930	2930	2930	2930	0
569	20240313	101900	4510710	2930	2930	2930	2930	0
570	20240313	101800	4510710	2930	2930	2930	2930	0
571	20240313	101700	4510710	2930	2930	2930	2930	0
572	20240313	101600	4510710	2930	2930	2930	2930	0
573	20240313	101500	4510710	2930	2930	2930	2930	0
574	20240313	101400	4510710	2930	2930	2930	2930	0
575	20240313	101300	4510710	2930	2930	2930	2930	0
576	20240313	101200	4510710	2930	2930	2930	2930	0
577	20240313	101100	4510710	2930	2930	2930	2930	0
578	20240313	101000	4510710	2930	2930	2930	2930	0
579	20240313	100900	4510710	2930	2940	2940	2930	208
580	20240313	100800	3901185	2940	2940	2940	2940	2
581	20240313	100700	3895305	2930	2930	2930	2930	2
582	20240313	100600	3889445	2940	2940	2940	2940	34
583	20240313	100500	3789485	2930	2930	2930	2930	0
584	20240313	100400	3789485	2930	2930	2930	2930	0
585	20240313	100300	3789485	2930	2930	2930	2930	0
586	20240313	100200	3789485	2930	2930	2930	2930	0
587	20240313	100100	3789485	2930	2930	2930	2930	5
588	20240313	100000	3774835	2930	2930	2930	2930	227
589	20240313	095900	3109725	2945	2945	2945	2945	0
590	20240313	095800	3109725	2945	2935	2945	2935	3
591	20240313	095700	3100910	2930	2930	2930	2930	0
592	20240313	095600	3100910	2930	2930	2930	2930	0
593	20240313	095500	3100910	2930	2930	2930	2930	0
594	20240313	095400	3100910	2930	2940	2940	2930	276
595	20240313	095300	2290485	2945	2945	2945	2945	0
596	20240313	095200	2290485	2945	2945	2945	2945	0
597	20240313	095100	2290485	2945	2945	2945	2945	10
598	20240313	095000	2261035	2945	2945	2945	2945	83
599	20240313	094900	2016600	2945	2945	2945	2945	126
600	20240313	094800	1645530	2945	2945	2945	2945	0
601	20240313	094700	1645530	2945	2945	2945	2945	0
602	20240313	094600	1645530	2945	2945	2945	2945	3
603	20240313	094500	1636695	2945	2945	2945	2945	0
604	20240313	094400	1636695	2945	2945	2945	2945	0
605	20240313	094300	1636695	2945	2945	2945	2945	0
606	20240313	094200	1636695	2945	2945	2945	2945	0
607	20240313	094100	1636695	2945	2945	2945	2945	0
608	20240313	094000	1636695	2945	2945	2945	2945	141
609	20240313	093900	1221450	2955	2955	2955	2955	1
610	20240313	093800	1218495	2950	2950	2950	2950	0
611	20240313	093700	1218495	2950	2950	2950	2950	1
612	20240313	093600	1215545	2950	2950	2950	2950	0
613	20240313	093500	1215545	2950	2950	2950	2950	0
614	20240313	093400	1215545	2950	2950	2950	2950	11
615	20240313	093300	1183095	2955	2955	2955	2955	6
616	20240313	093200	1165365	2970	2970	2970	2970	50
617	20240313	093100	1016865	2970	2970	2970	2970	0
618	20240313	093000	1016865	2970	2970	2970	2970	0
619	20240313	092900	1016865	2970	2970	2970	2970	7
620	20240313	092800	996075	2970	2970	2970	2970	0
621	20240313	092700	996075	2970	2970	2970	2970	0
622	20240313	092600	996075	2970	2970	2970	2970	0
623	20240313	092500	996075	2970	2960	2970	2960	7
624	20240313	092400	975340	2945	2945	2945	2945	0
625	20240313	092300	975340	2945	2945	2945	2945	0
626	20240313	092200	975340	2945	2945	2945	2945	0
627	20240313	092100	975340	2945	2945	2945	2945	0
628	20240313	092000	975340	2945	2945	2945	2945	0
629	20240313	091900	975340	2945	2945	2945	2945	6
630	20240313	091800	957670	2960	2960	2960	2960	0
631	20240313	091700	957670	2960	2960	2960	2960	0
632	20240313	091600	957670	2960	2960	2960	2960	10
633	20240313	091500	928070	2980	2980	2980	2980	0
634	20240313	091400	928070	2980	2980	2980	2980	0
635	20240313	091300	928070	2980	2920	2985	2920	296
636	20240313	091200	52925	2940	2940	2940	2940	0
637	20240313	091100	52925	2940	2940	2940	2940	0
638	20240313	091000	52925	2940	2940	2940	2940	0
639	20240313	090900	52925	2940	2940	2940	2940	0
640	20240313	090800	52925	2940	2940	2940	2940	0
641	20240313	090700	52925	2940	2940	2940	2940	0
642	20240313	090600	52925	2940	2940	2940	2940	0
643	20240313	090500	52925	2940	2940	2940	2940	17
644	20240313	090400	2945	2945	2945	2945	2945	0
645	20240313	090300	2945	2945	2945	2945	2945	0
646	20240313	090200	2945	2945	2945	2945	2945	0
647	20240313	090100	2945	2945	2945	2945	2945	0
648	20240313	090000	2945	2945	2945	2945	2945	1