KissMeData/070960/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	194600	75728505	2945	2945	2945	2945	301
3	20240314	194500	75728505	2945	2945	2945	2945	0
4	20240314	194400	75728505	2945	2945	2945	2945	0
5	20240314	194300	75728505	2945	2945	2945	2945	0
6	20240314	194200	75728505	2945	2945	2945	2945	0
7	20240314	194100	75728505	2945	2945	2945	2945	0
8	20240314	194000	75728505	2945	2945	2945	2945	0
9	20240314	193900	75728505	2945	2945	2945	2945	0
10	20240314	193800	75728505	2945	2945	2945	2945	0
11	20240314	193700	75728505	2945	2945	2945	2945	0
12	20240314	193600	75728505	2945	2945	2945	2945	0
13	20240314	193500	75728505	2945	2945	2945	2945	0
14	20240314	193400	75728505	2945	2945	2945	2945	0
15	20240314	193300	75728505	2945	2945	2945	2945	0
16	20240314	193200	75728505	2945	2945	2945	2945	0
17	20240314	193100	75728505	2945	2945	2945	2945	0
18	20240314	193000	75728505	2945	2945	2945	2945	0
19	20240314	192900	75728505	2945	2945	2945	2945	0
20	20240314	192800	75728505	2945	2945	2945	2945	0
21	20240314	192700	75728505	2945	2945	2945	2945	0
22	20240314	192600	75728505	2945	2945	2945	2945	0
23	20240314	192500	75728505	2945	2945	2945	2945	0
24	20240314	192400	75728505	2945	2945	2945	2945	0
25	20240314	192300	75728505	2945	2945	2945	2945	0
26	20240314	192200	75728505	2945	2945	2945	2945	0
27	20240314	192100	75728505	2945	2945	2945	2945	0
28	20240314	192000	75728505	2945	2945	2945	2945	0
29	20240314	191900	75728505	2945	2945	2945	2945	0
30	20240314	191800	75728505	2945	2945	2945	2945	0
31	20240314	191700	75728505	2945	2945	2945	2945	0
32	20240314	191600	75728505	2945	2945	2945	2945	301
33	20240314	191500	75728505	2945	2945	2945	2945	0
34	20240314	191400	75728505	2945	2945	2945	2945	0
35	20240314	191300	75728505	2945	2945	2945	2945	0
36	20240314	191200	75728505	2945	2945	2945	2945	0
37	20240314	191100	75728505	2945	2945	2945	2945	0
38	20240314	191000	75728505	2945	2945	2945	2945	0
39	20240314	190900	75728505	2945	2945	2945	2945	0
40	20240314	190800	75728505	2945	2945	2945	2945	0
41	20240314	190700	75728505	2945	2945	2945	2945	0
42	20240314	190600	75728505	2945	2945	2945	2945	0
43	20240314	190500	75728505	2945	2945	2945	2945	0
44	20240314	190400	75728505	2945	2945	2945	2945	0
45	20240314	190300	75728505	2945	2945	2945	2945	0
46	20240314	190200	75728505	2945	2945	2945	2945	0
47	20240314	190100	75728505	2945	2945	2945	2945	0
48	20240314	190000	75728505	2945	2945	2945	2945	0
49	20240314	185900	75728505	2945	2945	2945	2945	0
50	20240314	185800	75728505	2945	2945	2945	2945	0
51	20240314	185700	75728505	2945	2945	2945	2945	0
52	20240314	185600	75728505	2945	2945	2945	2945	0
53	20240314	185500	75728505	2945	2945	2945	2945	0
54	20240314	185400	75728505	2945	2945	2945	2945	0
55	20240314	185300	75728505	2945	2945	2945	2945	0
56	20240314	185200	75728505	2945	2945	2945	2945	0
57	20240314	185100	75728505	2945	2945	2945	2945	0
58	20240314	185000	75728505	2945	2945	2945	2945	0
59	20240314	184900	75728505	2945	2945	2945	2945	0
60	20240314	184800	75728505	2945	2945	2945	2945	0
61	20240314	184700	75728505	2945	2945	2945	2945	0
62	20240314	184600	75728505	2945	2945	2945	2945	301
63	20240314	184500	75728505	2945	2945	2945	2945	0
64	20240314	184400	75728505	2945	2945	2945	2945	0
65	20240314	184300	75728505	2945	2945	2945	2945	0
66	20240314	184200	75728505	2945	2945	2945	2945	0
67	20240314	184100	75728505	2945	2945	2945	2945	0
68	20240314	184000	75728505	2945	2945	2945	2945	0
69	20240314	183900	75728505	2945	2945	2945	2945	0
70	20240314	183800	75728505	2945	2945	2945	2945	0
71	20240314	183700	75728505	2945	2945	2945	2945	0
72	20240314	183600	75728505	2945	2945	2945	2945	0
73	20240314	183500	75728505	2945	2945	2945	2945	0
74	20240314	183400	75728505	2945	2945	2945	2945	0
75	20240314	183300	75728505	2945	2945	2945	2945	0
76	20240314	183200	75728505	2945	2945	2945	2945	0
77	20240314	183100	75728505	2945	2945	2945	2945	0
78	20240314	183000	75728505	2945	2945	2945	2945	0
79	20240314	182900	75728505	2945	2945	2945	2945	0
80	20240314	182800	75728505	2945	2945	2945	2945	0
81	20240314	182700	75728505	2945	2945	2945	2945	0
82	20240314	182600	75728505	2945	2945	2945	2945	0
83	20240314	182500	75728505	2945	2945	2945	2945	0
84	20240314	182400	75728505	2945	2945	2945	2945	0
85	20240314	182300	75728505	2945	2945	2945	2945	0
86	20240314	182200	75728505	2945	2945	2945	2945	0
87	20240314	182100	75728505	2945	2945	2945	2945	0
88	20240314	182000	75728505	2945	2945	2945	2945	0
89	20240314	181900	75728505	2945	2945	2945	2945	0
90	20240314	181800	75728505	2945	2945	2945	2945	0
91	20240314	181700	75728505	2945	2945	2945	2945	0
92	20240314	181600	75728505	2945	2945	2945	2945	301
93	20240314	181500	75728505	2945	2945	2945	2945	0
94	20240314	181400	75728505	2945	2945	2945	2945	0
95	20240314	181300	75728505	2945	2945	2945	2945	0
96	20240314	181200	75728505	2945	2945	2945	2945	0
97	20240314	181100	75728505	2945	2945	2945	2945	0
98	20240314	181000	75728505	2945	2945	2945	2945	0
99	20240314	180900	75728505	2945	2945	2945	2945	0
100	20240314	180800	75728505	2945	2945	2945	2945	0
101	20240314	180700	75728505	2945	2945	2945	2945	0
102	20240314	180600	75728505	2945	2945	2945	2945	0
103	20240314	180500	75728505	2945	2945	2945	2945	0
104	20240314	180400	75728505	2945	2945	2945	2945	0
105	20240314	180300	75728505	2945	2945	2945	2945	0
106	20240314	180200	75728505	2945	2945	2945	2945	0
107	20240314	180100	75728505	2945	2945	2945	2945	0
108	20240314	180000	75728505	2945	2945	2945	2945	0
109	20240314	175900	75728505	2945	2945	2945	2945	0
110	20240314	175800	75728505	2945	2945	2945	2945	0
111	20240314	175700	75728505	2945	2945	2945	2945	0
112	20240314	175600	75728505	2945	2945	2945	2945	0
113	20240314	175500	75728505	2945	2945	2945	2945	0
114	20240314	175400	75728505	2945	2945	2945	2945	0
115	20240314	175300	75728505	2945	2945	2945	2945	0
116	20240314	175200	75728505	2945	2945	2945	2945	0
117	20240314	175100	75728505	2945	2945	2945	2945	0
118	20240314	175000	75728505	2945	2945	2945	2945	0
119	20240314	174900	75728505	2945	2945	2945	2945	0
120	20240314	174800	75728505	2945	2945	2945	2945	0
121	20240314	174700	75728505	2945	2945	2945	2945	0
122	20240314	174600	75728505	2945	2945	2945	2945	301
123	20240314	174500	75728505	2945	2945	2945	2945	0
124	20240314	174400	75728505	2945	2945	2945	2945	0
125	20240314	174300	75728505	2945	2945	2945	2945	0
126	20240314	174200	75728505	2945	2945	2945	2945	0
127	20240314	174100	75728505	2945	2945	2945	2945	0
128	20240314	174000	75728505	2945	2945	2945	2945	0
129	20240314	173900	75728505	2945	2945	2945	2945	0
130	20240314	173800	75728505	2945	2945	2945	2945	0
131	20240314	173700	75728505	2945	2945	2945	2945	0
132	20240314	173600	75728505	2945	2945	2945	2945	0
133	20240314	173500	75728505	2945	2945	2945	2945	0
134	20240314	173400	75728505	2945	2945	2945	2945	0
135	20240314	173300	75728505	2945	2945	2945	2945	0
136	20240314	173200	75728505	2945	2945	2945	2945	0
137	20240314	173100	75728505	2945	2945	2945	2945	0
138	20240314	173000	75728505	2945	2945	2945	2945	0
139	20240314	172900	75728505	2945	2945	2945	2945	0
140	20240314	172800	75728505	2945	2945	2945	2945	0
141	20240314	172700	75728505	2945	2945	2945	2945	0
142	20240314	172600	75728505	2945	2945	2945	2945	0
143	20240314	172500	75728505	2945	2945	2945	2945	0
144	20240314	172400	75728505	2945	2945	2945	2945	0
145	20240314	172300	75728505	2945	2945	2945	2945	0
146	20240314	172200	75728505	2945	2945	2945	2945	0
147	20240314	172100	75728505	2945	2945	2945	2945	0
148	20240314	172000	75728505	2945	2945	2945	2945	0
149	20240314	171900	75728505	2945	2945	2945	2945	0
150	20240314	171800	75728505	2945	2945	2945	2945	0
151	20240314	171700	75728505	2945	2945	2945	2945	0
152	20240314	171600	75728505	2945	2945	2945	2945	301
153	20240314	171500	75728505	2945	2945	2945	2945	0
154	20240314	171400	75728505	2945	2945	2945	2945	0
155	20240314	171300	75728505	2945	2945	2945	2945	0
156	20240314	171200	75728505	2945	2945	2945	2945	0
157	20240314	171100	75728505	2945	2945	2945	2945	0
158	20240314	171000	75728505	2945	2945	2945	2945	0
159	20240314	170900	75728505	2945	2945	2945	2945	0
160	20240314	170800	75728505	2945	2945	2945	2945	0
161	20240314	170700	75728505	2945	2945	2945	2945	0
162	20240314	170600	75728505	2945	2945	2945	2945	0
163	20240314	170500	75728505	2945	2945	2945	2945	0
164	20240314	170400	75728505	2945	2945	2945	2945	0
165	20240314	170300	75728505	2945	2945	2945	2945	0
166	20240314	170200	75728505	2945	2945	2945	2945	0
167	20240314	170100	75728505	2945	2945	2945	2945	0
168	20240314	170000	75728505	2945	2945	2945	2945	0
169	20240314	165900	75728505	2945	2945	2945	2945	0
170	20240314	165800	75728505	2945	2945	2945	2945	0
171	20240314	165700	75728505	2945	2945	2945	2945	0
172	20240314	165600	75728505	2945	2945	2945	2945	0
173	20240314	165500	75728505	2945	2945	2945	2945	0
174	20240314	165400	75728505	2945	2945	2945	2945	0
175	20240314	165300	75728505	2945	2945	2945	2945	0
176	20240314	165200	75728505	2945	2945	2945	2945	0
177	20240314	165100	75728505	2945	2945	2945	2945	0
178	20240314	165000	75728505	2945	2945	2945	2945	0
179	20240314	164900	75728505	2945	2945	2945	2945	0
180	20240314	164800	75728505	2945	2945	2945	2945	0
181	20240314	164700	75728505	2945	2945	2945	2945	0
182	20240314	164600	75728505	2945	2945	2945	2945	301
183	20240314	164500	75728505	2945	2945	2945	2945	0
184	20240314	164400	75728505	2945	2945	2945	2945	0
185	20240314	164300	75728505	2945	2945	2945	2945	0
186	20240314	164200	75728505	2945	2945	2945	2945	0
187	20240314	164100	75728505	2945	2945	2945	2945	0
188	20240314	164000	75728505	2945	2945	2945	2945	0
189	20240314	163900	75728505	2945	2945	2945	2945	0
190	20240314	163800	75728505	2945	2945	2945	2945	0
191	20240314	163700	75728505	2945	2945	2945	2945	0
192	20240314	163600	75728505	2945	2945	2945	2945	0
193	20240314	163500	75728505	2945	2945	2945	2945	0
194	20240314	163400	75728505	2945	2945	2945	2945	0
195	20240314	163300	75728505	2945	2945	2945	2945	0
196	20240314	163200	75728505	2945	2945	2945	2945	0
197	20240314	163100	75728505	2945	2945	2945	2945	0
198	20240314	163000	75728505	2945	2945	2945	2945	0
199	20240314	162900	75728505	2945	2945	2945	2945	0
200	20240314	162800	75728505	2945	2945	2945	2945	0
201	20240314	162700	75728505	2945	2945	2945	2945	0
202	20240314	162600	75728505	2945	2945	2945	2945	0
203	20240314	162500	75728505	2945	2945	2945	2945	0
204	20240314	162400	75728505	2945	2945	2945	2945	0
205	20240314	162300	75728505	2945	2945	2945	2945	0
206	20240314	162200	75728505	2945	2945	2945	2945	0
207	20240314	162100	75728505	2945	2945	2945	2945	0
208	20240314	162000	75728505	2945	2945	2945	2945	0
209	20240314	161900	75728505	2945	2945	2945	2945	0
210	20240314	161800	75728505	2945	2945	2945	2945	0
211	20240314	161700	75728505	2945	2945	2945	2945	0
212	20240314	161600	75728505	2945	2945	2945	2945	301
213	20240314	161500	75728505	2945	2945	2945	2945	0
214	20240314	161400	75728505	2945	2945	2945	2945	0
215	20240314	161300	75728505	2945	2945	2945	2945	0
216	20240314	161200	75728505	2945	2945	2945	2945	0
217	20240314	161100	75728505	2945	2945	2945	2945	0
218	20240314	161000	75728505	2945	2945	2945	2945	0
219	20240314	160900	75728505	2945	2945	2945	2945	0
220	20240314	160800	75728505	2945	2945	2945	2945	0
221	20240314	160700	75728505	2945	2945	2945	2945	0
222	20240314	160600	75728505	2945	2945	2945	2945	0
223	20240314	160500	75728505	2945	2945	2945	2945	0
224	20240314	160400	75728505	2945	2945	2945	2945	0
225	20240314	160300	75728505	2945	2945	2945	2945	0
226	20240314	160200	75728505	2945	2945	2945	2945	0
227	20240314	160100	75728505	2945	2945	2945	2945	0
228	20240314	160000	75728505	2945	2945	2945	2945	0
229	20240314	155900	75728505	2945	2945	2945	2945	0
230	20240314	155800	75728505	2945	2945	2945	2945	0
231	20240314	155700	75728505	2945	2945	2945	2945	0
232	20240314	155600	75728505	2945	2945	2945	2945	0
233	20240314	155500	75728505	2945	2945	2945	2945	0
234	20240314	155400	75728505	2945	2945	2945	2945	0
235	20240314	155300	75728505	2945	2945	2945	2945	0
236	20240314	155200	75728505	2945	2945	2945	2945	0
237	20240314	155100	75728505	2945	2945	2945	2945	0
238	20240314	155000	75728505	2945	2945	2945	2945	0
239	20240314	154900	75728505	2945	2945	2945	2945	0
240	20240314	154800	75728505	2945	2945	2945	2945	0
241	20240314	154700	75728505	2945	2945	2945	2945	0
242	20240314	154600	75728505	2945	2945	2945	2945	301
243	20240314	154500	75728505	2945	2945	2945	2945	0
244	20240314	154400	75728505	2945	2945	2945	2945	0
245	20240314	154300	75728505	2945	2945	2945	2945	0
246	20240314	154200	75728505	2945	2945	2945	2945	0
247	20240314	154100	75728505	2945	2945	2945	2945	0
248	20240314	154000	75728505	2945	2945	2945	2945	0
249	20240314	153900	75728505	2945	2945	2945	2945	0
250	20240314	153800	75728505	2945	2945	2945	2945	0
251	20240314	153700	75728505	2945	2945	2945	2945	0
252	20240314	153600	75728505	2945	2945	2945	2945	0
253	20240314	153500	75728505	2945	2945	2945	2945	0
254	20240314	153400	75728505	2945	2945	2945	2945	0
255	20240314	153300	75728505	2945	2945	2945	2945	0
256	20240314	153200	75728505	2945	2945	2945	2945	0
257	20240314	153100	75728505	2945	2945	2945	2945	0
258	20240314	153000	75728505	2945	2945	2945	2945	301
259	20240314	152900	74842060	2935	2935	2935	2935	0
260	20240314	152800	74842060	2935	2935	2935	2935	0
261	20240314	152700	74842060	2935	2935	2935	2935	0
262	20240314	152600	74842060	2935	2935	2935	2935	0
263	20240314	152500	74842060	2935	2935	2935	2935	0
264	20240314	152400	74842060	2935	2935	2935	2935	0
265	20240314	152300	74842060	2935	2935	2935	2935	0
266	20240314	152200	74842060	2935	2935	2935	2935	0
267	20240314	152100	74842060	2935	2935	2935	2935	0
268	20240314	152000	74842060	2935	2935	2935	2935	0
269	20240314	151900	74842060	2935	2935	2935	2935	1
270	20240314	151800	74839125	2930	2930	2930	2930	13
271	20240314	151700	74801035	2935	2935	2935	2935	0
272	20240314	151600	74801035	2935	2935	2935	2930	14
273	20240314	151500	74760005	2930	2930	2930	2930	0
274	20240314	151400	74760005	2930	2930	2930	2930	0
275	20240314	151300	74760005	2930	2930	2930	2930	33
276	20240314	151200	74663315	2935	2935	2935	2935	0
277	20240314	151100	74663315	2935	2935	2935	2935	0
278	20240314	151000	74663315	2935	2935	2935	2935	46
279	20240314	150900	74528305	2935	2935	2935	2935	0
280	20240314	150800	74528305	2935	2935	2935	2935	0
281	20240314	150700	74528305	2935	2935	2935	2935	0
282	20240314	150600	74528305	2935	2935	2935	2935	0
283	20240314	150500	74528305	2935	2935	2935	2935	0
284	20240314	150400	74528305	2935	2935	2935	2935	0
285	20240314	150300	74528305	2935	2935	2935	2935	1
286	20240314	150200	74525370	2930	2930	2930	2930	0
287	20240314	150100	74525370	2930	2930	2930	2930	0
288	20240314	150000	74525370	2930	2930	2930	2930	0
289	20240314	145900	74525370	2930	2930	2930	2930	0
290	20240314	145800	74525370	2930	2930	2930	2930	0
291	20240314	145700	74525370	2930	2930	2930	2930	0
292	20240314	145600	74525370	2930	2930	2930	2930	0
293	20240314	145500	74525370	2930	2930	2930	2930	0
294	20240314	145400	74525370	2930	2930	2930	2930	0
295	20240314	145300	74525370	2930	2930	2930	2930	0
296	20240314	145200	74525370	2930	2930	2930	2930	0
297	20240314	145100	74525370	2930	2930	2930	2930	6
298	20240314	145000	74507790	2935	2935	2935	2935	100
299	20240314	144900	74214290	2935	2935	2935	2935	0
300	20240314	144800	74214290	2935	2935	2935	2935	0
301	20240314	144700	74214290	2935	2935	2935	2935	0
302	20240314	144600	74214290	2935	2935	2935	2935	0
303	20240314	144500	74214290	2935	2935	2935	2935	1
304	20240314	144400	74211355	2925	2925	2925	2925	0
305	20240314	144300	74211355	2925	2925	2925	2925	0
306	20240314	144200	74211355	2925	2925	2925	2925	0
307	20240314	144100	74211355	2925	2925	2925	2925	0
308	20240314	144000	74211355	2925	2930	2930	2925	1011
309	20240314	143900	71253660	2945	2945	2945	2945	0
310	20240314	143800	71253660	2945	2945	2945	2945	0
311	20240314	143700	71253660	2945	2945	2945	2945	0
312	20240314	143600	71253660	2945	2945	2945	2945	0
313	20240314	143500	71253660	2945	2945	2945	2945	0
314	20240314	143400	71253660	2945	2945	2945	2945	0
315	20240314	143300	71253660	2945	2945	2945	2945	0
316	20240314	143200	71253660	2945	2945	2945	2945	0
317	20240314	143100	71253660	2945	2945	2945	2945	0
318	20240314	143000	71253660	2945	2945	2945	2945	0
319	20240314	142900	71253660	2945	2945	2945	2945	0
320	20240314	142800	71253660	2945	2945	2945	2945	1
321	20240314	142700	71250715	2925	2930	2930	2925	94
322	20240314	142600	70975480	2945	2945	2945	2945	1
323	20240314	142500	70972535	2930	2930	2930	2930	0
324	20240314	142400	70972535	2930	2930	2930	2930	0
325	20240314	142300	70972535	2930	2930	2930	2930	66
326	20240314	142200	70779155	2930	2940	2940	2930	1759
327	20240314	142100	65622410	2945	2945	2945	2945	0
328	20240314	142000	65622410	2945	2945	2945	2945	0
329	20240314	141900	65622410	2945	2945	2945	2945	0
330	20240314	141800	65622410	2945	2945	2945	2945	1
331	20240314	141700	65619465	2935	2935	2935	2935	0
332	20240314	141600	65619465	2935	2935	2935	2935	0
333	20240314	141500	65619465	2935	2935	2935	2935	0
334	20240314	141400	65619465	2935	2935	2935	2935	0
335	20240314	141300	65619465	2935	2940	2940	2935	69
336	20240314	141200	65416935	2940	2940	2940	2940	0
337	20240314	141100	65416935	2940	2940	2940	2940	0
338	20240314	141000	65416935	2940	2940	2940	2940	14
339	20240314	140900	65375775	2935	2935	2935	2935	0
340	20240314	140800	65375775	2935	2935	2935	2935	0
341	20240314	140700	65375775	2935	2935	2935	2935	0
342	20240314	140600	65375775	2935	2935	2935	2935	825
343	20240314	140500	62954400	2935	2935	2935	2935	0
344	20240314	140400	62954400	2935	2935	2935	2935	0
345	20240314	140300	62954400	2935	2935	2935	2935	0
346	20240314	140200	62954400	2935	2935	2935	2935	0
347	20240314	140100	62954400	2935	2935	2935	2935	0
348	20240314	140000	62954400	2935	2935	2935	2935	300
349	20240314	135900	62073900	2935	2935	2935	2935	10
350	20240314	135800	62044550	2930	2930	2930	2930	0
351	20240314	135700	62044550	2930	2930	2930	2930	0
352	20240314	135600	62044550	2930	2930	2930	2930	0
353	20240314	135500	62044550	2930	2930	2930	2930	0
354	20240314	135400	62044550	2930	2930	2930	2930	0
355	20240314	135300	62044550	2930	2930	2930	2930	483
356	20240314	135200	60629360	2930	2930	2930	2930	1629
357	20240314	135100	55856390	2930	2930	2930	2930	0
358	20240314	135000	55856390	2930	2930	2930	2930	0
359	20240314	134900	55856390	2930	2930	2930	2930	2
360	20240314	134800	55850530	2925	2925	2925	2925	0
361	20240314	134700	55850530	2925	2925	2925	2925	0
362	20240314	134600	55850530	2925	2925	2925	2925	0
363	20240314	134500	55850530	2925	2925	2925	2925	0
364	20240314	134400	55850530	2925	2925	2925	2925	0
365	20240314	134300	55850530	2925	2925	2925	2925	0
366	20240314	134200	55850530	2925	2925	2925	2925	0
367	20240314	134100	55850530	2925	2925	2925	2925	5
368	20240314	134000	55835905	2925	2930	2930	2925	250
369	20240314	133900	55104535	2935	2935	2935	2935	0
370	20240314	133800	55104535	2935	2935	2935	2935	0
371	20240314	133700	55104535	2935	2935	2935	2935	2
372	20240314	133600	55098665	2935	2935	2935	2935	0
373	20240314	133500	55098665	2935	2935	2935	2935	0
374	20240314	133400	55098665	2935	2935	2935	2935	20
375	20240314	133300	55039965	2930	2930	2930	2930	1
376	20240314	133200	55037035	2925	2925	2925	2925	50
377	20240314	133100	54890785	2925	2925	2925	2925	0
378	20240314	133000	54890785	2925	2925	2925	2925	0
379	20240314	132900	54890785	2925	2925	2925	2925	0
380	20240314	132800	54890785	2925	2925	2925	2925	0
381	20240314	132700	54890785	2925	2925	2925	2925	0
382	20240314	132600	54890785	2925	2925	2925	2925	0
383	20240314	132500	54890785	2925	2925	2925	2925	0
384	20240314	132400	54890785	2925	2925	2925	2925	0
385	20240314	132300	54890785	2925	2925	2925	2925	0
386	20240314	132200	54890785	2925	2925	2925	2925	0
387	20240314	132100	54890785	2925	2925	2925	2925	0
388	20240314	132000	54890785	2925	2925	2925	2925	66
389	20240314	131900	54697735	2925	2925	2925	2925	34
390	20240314	131800	54598285	2935	2935	2935	2935	101
391	20240314	131700	54301850	2935	2935	2935	2935	0
392	20240314	131600	54301850	2935	2935	2935	2935	0
393	20240314	131500	54301850	2935	2935	2935	2935	50
394	20240314	131400	54155100	2935	2935	2935	2935	0
395	20240314	131300	54155100	2935	2935	2935	2935	0
396	20240314	131200	54155100	2935	2935	2935	2935	0
397	20240314	131100	54155100	2935	2935	2935	2935	0
398	20240314	131000	54155100	2935	2935	2935	2935	0
399	20240314	130900	54155100	2935	2935	2935	2935	0
400	20240314	130800	54155100	2935	2935	2935	2935	0
401	20240314	130700	54155100	2935	2935	2935	2935	0
402	20240314	130600	54155100	2935	2935	2935	2935	0
403	20240314	130500	54155100	2935	2920	2935	2920	80
404	20240314	130400	53921470	2925	2935	2935	2925	35
405	20240314	130300	53818765	2920	2920	2920	2920	0
406	20240314	130200	53818765	2920	2920	2920	2920	0
407	20240314	130100	53818765	2920	2920	2920	2920	0
408	20240314	130000	53818765	2920	2920	2920	2920	0
409	20240314	125900	53818765	2920	2925	2925	2920	10
410	20240314	125800	53789525	2920	2920	2920	2920	0
411	20240314	125700	53789525	2920	2920	2920	2920	0
412	20240314	125600	53789525	2920	2920	2920	2920	80
413	20240314	125500	53555925	2920	2920	2920	2920	0
414	20240314	125400	53555925	2920	2920	2920	2920	0
415	20240314	125300	53555925	2920	2920	2920	2920	0
416	20240314	125200	53555925	2920	2930	2930	2920	817
417	20240314	125100	51168760	2935	2935	2935	2935	1000
418	20240314	125000	48233760	2935	2935	2935	2935	0
419	20240314	124900	48233760	2935	2935	2935	2935	0
420	20240314	124800	48233760	2935	2935	2935	2935	0
421	20240314	124700	48233760	2935	2935	2935	2935	0
422	20240314	124600	48233760	2935	2935	2935	2935	0
423	20240314	124500	48233760	2935	2935	2935	2935	4
424	20240314	124400	48222020	2935	2935	2935	2935	0
425	20240314	124300	48222020	2935	2935	2935	2935	0
426	20240314	124200	48222020	2935	2935	2935	2935	0
427	20240314	124100	48222020	2935	2935	2935	2935	0
428	20240314	124000	48222020	2935	2935	2935	2935	0
429	20240314	123900	48222020	2935	2935	2935	2935	0
430	20240314	123800	48222020	2935	2935	2935	2935	37
431	20240314	123700	48113425	2935	2935	2935	2935	0
432	20240314	123600	48113425	2935	2935	2935	2935	0
433	20240314	123500	48113425	2935	2935	2935	2935	0
434	20240314	123400	48113425	2935	2935	2935	2935	0
435	20240314	123300	48113425	2935	2935	2935	2935	500
436	20240314	123200	46645925	2925	2925	2925	2925	0
437	20240314	123100	46645925	2925	2925	2925	2925	0
438	20240314	123000	46645925	2925	2925	2925	2925	0
439	20240314	122900	46645925	2925	2925	2925	2925	0
440	20240314	122800	46645925	2925	2925	2925	2925	0
441	20240314	122700	46645925	2925	2925	2925	2925	0
442	20240314	122600	46645925	2925	2925	2925	2925	0
443	20240314	122500	46645925	2925	2925	2925	2925	0
444	20240314	122400	46645925	2925	2925	2925	2925	1
445	20240314	122300	46643000	2930	2930	2930	2930	44
446	20240314	122200	46514080	2930	2930	2930	2930	0
447	20240314	122100	46514080	2930	2930	2930	2930	0
448	20240314	122000	46514080	2930	2930	2930	2930	7
449	20240314	121900	46493570	2920	2920	2920	2920	0
450	20240314	121800	46493570	2920	2920	2920	2920	0
451	20240314	121700	46493570	2920	2920	2920	2920	0
452	20240314	121600	46493570	2920	2920	2920	2920	0
453	20240314	121500	46493570	2920	2920	2920	2920	0
454	20240314	121400	46493570	2920	2920	2920	2920	43
455	20240314	121300	46368010	2935	2935	2935	2935	1
456	20240314	121200	46365075	2920	2920	2920	2920	0
457	20240314	121100	46365075	2920	2920	2920	2920	0
458	20240314	121000	46365075	2920	2920	2920	2920	9
459	20240314	120900	46338795	2920	2920	2920	2920	783
460	20240314	120800	44052435	2920	2925	2925	2920	1002
461	20240314	120700	41126570	2925	2925	2925	2925	32
462	20240314	120600	41032970	2925	2930	2930	2925	287
463	20240314	120500	40193105	2930	2930	2930	2930	0
464	20240314	120400	40193105	2930	2930	2930	2930	0
465	20240314	120300	40193105	2930	2930	2930	2930	0
466	20240314	120200	40193105	2930	2930	2930	2930	0
467	20240314	120100	40193105	2930	2930	2930	2930	66
468	20240314	120000	39999725	2930	2930	2930	2930	0
469	20240314	115900	39999725	2930	2930	2930	2930	0
470	20240314	115800	39999725	2930	2930	2930	2930	0
471	20240314	115700	39999725	2930	2930	2930	2930	0
472	20240314	115600	39999725	2930	2930	2930	2930	67
473	20240314	115500	39803415	2930	2930	2930	2930	0
474	20240314	115400	39803415	2930	2930	2930	2930	0
475	20240314	115300	39803415	2930	2930	2930	2930	0
476	20240314	115200	39803415	2930	2930	2930	2930	70
477	20240314	115100	39598315	2935	2935	2935	2935	0
478	20240314	115000	39598315	2935	2935	2935	2935	0
479	20240314	114900	39598315	2935	2935	2935	2935	0
480	20240314	114800	39598315	2935	2935	2935	2935	0
481	20240314	114700	39598315	2935	2935	2935	2935	0
482	20240314	114600	39598315	2935	2935	2935	2935	0
483	20240314	114500	39598315	2935	2935	2935	2935	0
484	20240314	114400	39598315	2935	2935	2935	2935	0
485	20240314	114300	39598315	2935	2935	2935	2935	0
486	20240314	114200	39598315	2935	2935	2935	2935	0
487	20240314	114100	39598315	2935	2935	2935	2935	0
488	20240314	114000	39598315	2935	2935	2935	2935	0
489	20240314	113900	39598315	2935	2935	2935	2935	0
490	20240314	113800	39598315	2935	2935	2935	2935	0
491	20240314	113700	39598315	2935	2935	2935	2935	0
492	20240314	113600	39598315	2935	2935	2935	2935	5
493	20240314	113500	39583640	2935	2935	2935	2935	0
494	20240314	113400	39583640	2935	2935	2935	2935	0
495	20240314	113300	39583640	2935	2935	2935	2935	0
496	20240314	113200	39583640	2935	2935	2935	2935	0
497	20240314	113100	39583640	2935	2935	2935	2935	0
498	20240314	113000	39583640	2935	2935	2935	2935	0
499	20240314	112900	39583640	2935	2935	2935	2935	0
500	20240314	112800	39583640	2935	2935	2935	2935	0
501	20240314	112700	39583640	2935	2935	2935	2935	0
502	20240314	112600	39583640	2935	2935	2935	2935	0
503	20240314	112500	39583640	2935	2935	2935	2935	1
504	20240314	112400	39580705	2925	2925	2925	2925	0
505	20240314	112300	39580705	2925	2925	2925	2925	0
506	20240314	112200	39580705	2925	2925	2925	2925	0
507	20240314	112100	39580705	2925	2925	2925	2925	0
508	20240314	112000	39580705	2925	2925	2925	2925	0
509	20240314	111900	39580705	2925	2925	2925	2925	0
510	20240314	111800	39580705	2925	2925	2925	2925	0
511	20240314	111700	39580705	2925	2925	2925	2925	0
512	20240314	111600	39580705	2925	2925	2925	2925	0
513	20240314	111500	39580705	2925	2925	2925	2925	0
514	20240314	111400	39580705	2925	2925	2925	2925	67
515	20240314	111300	39384730	2925	2925	2925	2925	0
516	20240314	111200	39384730	2925	2925	2925	2925	0
517	20240314	111100	39384730	2925	2925	2925	2925	0
518	20240314	111000	39384730	2925	2925	2925	2925	0
519	20240314	110900	39384730	2925	2925	2925	2925	0
520	20240314	110800	39384730	2925	2925	2925	2925	0
521	20240314	110700	39384730	2925	2925	2925	2925	0
522	20240314	110600	39384730	2925	2925	2925	2925	0
523	20240314	110500	39384730	2925	2925	2925	2925	0
524	20240314	110400	39384730	2925	2925	2925	2925	0
525	20240314	110300	39384730	2925	2925	2925	2925	0
526	20240314	110200	39384730	2925	2925	2925	2925	0
527	20240314	110100	39384730	2925	2925	2925	2925	0
528	20240314	110000	39384730	2925	2925	2925	2925	0
529	20240314	105900	39384730	2925	2925	2925	2925	0
530	20240314	105800	39384730	2925	2925	2925	2925	0
531	20240314	105700	39384730	2925	2925	2925	2925	360
532	20240314	105600	38331730	2930	2935	2935	2930	1044
533	20240314	105500	35267810	2925	2925	2925	2925	70
534	20240314	105400	35063060	2925	2925	2925	2925	0
535	20240314	105300	35063060	2925	2925	2925	2925	0
536	20240314	105200	35063060	2925	2925	2925	2925	20
537	20240314	105100	35004560	2925	2935	2935	2925	1132
538	20240314	105000	31692380	2935	2935	2935	2935	2
539	20240314	104900	31686510	2930	2930	2930	2930	733
540	20240314	104800	29538820	2935	2935	2935	2935	0
541	20240314	104700	29538820	2935	2935	2935	2935	1316
542	20240314	104600	25676360	2940	2940	2940	2940	0
543	20240314	104500	25676360	2940	2940	2940	2940	0
544	20240314	104400	25676360	2940	2940	2940	2940	25
545	20240314	104300	25602860	2940	2940	2940	2940	657
546	20240314	104200	23671280	2945	2945	2945	2945	0
547	20240314	104100	23671280	2945	2945	2945	2945	0
548	20240314	104000	23671280	2945	2945	2945	2945	0
549	20240314	103900	23671280	2945	2945	2945	2945	0
550	20240314	103800	23671280	2945	2945	2945	2945	0
551	20240314	103700	23671280	2945	2945	2945	2945	0
552	20240314	103600	23671280	2945	2945	2945	2945	0
553	20240314	103500	23671280	2945	2945	2945	2945	0
554	20240314	103400	23671280	2945	2945	2945	2945	2
555	20240314	103300	23665390	2940	2940	2940	2940	0
556	20240314	103200	23665390	2940	2940	2940	2940	0
557	20240314	103100	23665390	2940	2940	2940	2940	0
558	20240314	103000	23665390	2940	2940	2940	2940	2
559	20240314	102900	23659510	2940	2945	2945	2940	73
560	20240314	102800	23444535	2945	2945	2945	2945	0
561	20240314	102700	23444535	2945	2945	2945	2945	0
562	20240314	102600	23444535	2945	2945	2945	2945	0
563	20240314	102500	23444535	2945	2945	2945	2945	0
564	20240314	102400	23444535	2945	2945	2945	2945	6
565	20240314	102300	23426865	2945	2945	2945	2945	0
566	20240314	102200	23426865	2945	2945	2945	2945	300
567	20240314	102100	22543365	2950	2950	2950	2950	0
568	20240314	102000	22543365	2950	2950	2950	2950	0
569	20240314	101900	22543365	2950	2950	2950	2950	0
570	20240314	101800	22543365	2950	2950	2950	2950	0
571	20240314	101700	22543365	2950	2950	2950	2950	289
572	20240314	101600	21690815	2950	2950	2950	2950	0
573	20240314	101500	21690815	2950	2950	2950	2950	0
574	20240314	101400	21690815	2950	2950	2950	2950	0
575	20240314	101300	21690815	2950	2950	2950	2950	0
576	20240314	101200	21690815	2950	2950	2950	2950	0
577	20240314	101100	21690815	2950	2950	2950	2950	0
578	20240314	101000	21690815	2950	2950	2950	2950	0
579	20240314	100900	21690815	2950	2950	2950	2950	235
580	20240314	100800	20997565	2960	2960	2960	2960	0
581	20240314	100700	20997565	2960	2960	2960	2960	0
582	20240314	100600	20997565	2960	2960	2960	2960	1
583	20240314	100500	20994605	2950	2950	2950	2950	14
584	20240314	100400	20953305	2950	2950	2950	2950	859
585	20240314	100300	18419255	2950	2950	2950	2950	1000
586	20240314	100200	15469255	2950	2950	2950	2950	50
587	20240314	100100	15321755	2950	2950	2950	2950	400
588	20240314	100000	14141755	2950	2950	2950	2950	507
589	20240314	095900	12646105	2950	2950	2950	2950	0
590	20240314	095800	12646105	2950	2950	2950	2950	1500
591	20240314	095700	8221105	2950	2950	2950	2950	0
592	20240314	095600	8221105	2950	2950	2950	2950	0
593	20240314	095500	8221105	2950	2950	2950	2950	0
594	20240314	095400	8221105	2950	2950	2950	2950	0
595	20240314	095300	8221105	2950	2950	2950	2950	0
596	20240314	095200	8221105	2950	2950	2950	2950	0
597	20240314	095100	8221105	2950	2945	2950	2945	2
598	20240314	095000	8215210	2945	2945	2945	2945	0
599	20240314	094900	8215210	2945	2945	2945	2945	0
600	20240314	094800	8215210	2945	2945	2945	2945	0
601	20240314	094700	8215210	2945	2945	2945	2945	0
602	20240314	094600	8215210	2945	2945	2945	2945	8
603	20240314	094500	8191650	2945	2945	2945	2945	222
604	20240314	094400	7537860	2940	2940	2940	2940	2
605	20240314	094300	7531980	2940	2940	2940	2940	2
606	20240314	094200	7526100	2945	2945	2945	2940	63
607	20240314	094100	7340575	2945	2945	2945	2945	6
608	20240314	094000	7322905	2940	2940	2940	2940	0
609	20240314	093900	7322905	2940	2940	2940	2940	0
610	20240314	093800	7322905	2940	2940	2940	2940	1
611	20240314	093700	7319965	2945	2940	2945	2940	10
612	20240314	093600	7290540	2940	2940	2945	2940	25
613	20240314	093500	7216940	2940	2940	2940	2940	108
614	20240314	093400	6899420	2940	2940	2940	2940	5
615	20240314	093300	6884720	2935	2935	2935	2935	0
616	20240314	093200	6884720	2935	2935	2935	2935	0
617	20240314	093100	6884720	2935	2935	2935	2935	0
618	20240314	093000	6884720	2935	2935	2935	2935	0
619	20240314	092900	6884720	2935	2935	2935	2935	0
620	20240314	092800	6884720	2935	2935	2935	2935	38
621	20240314	092700	6773190	2935	2935	2935	2935	0
622	20240314	092600	6773190	2935	2935	2935	2935	0
623	20240314	092500	6773190	2935	2950	2950	2935	640
624	20240314	092400	4888505	2950	2950	2950	2950	15
625	20240314	092300	4844255	2955	2950	2955	2950	189
626	20240314	092200	4286580	2945	2945	2945	2945	3
627	20240314	092100	4277745	2945	2945	2945	2945	1
628	20240314	092000	4274800	2950	2950	2950	2950	13
629	20240314	091900	4236450	2950	2945	2950	2945	36
630	20240314	091800	4130405	2945	2945	2945	2945	0
631	20240314	091700	4130405	2945	2945	2945	2945	3
632	20240314	091600	4121570	2955	2950	2955	2950	69
633	20240314	091500	3917970	2950	2955	2955	2950	20
634	20240314	091400	3858920	2945	2945	2945	2945	0
635	20240314	091300	3858920	2945	2960	2960	2945	272
636	20240314	091200	3055750	2960	2995	2995	2960	1010
637	20240314	091100	65800	2995	2995	2995	2995	0
638	20240314	091000	65800	2995	2995	2995	2995	10
639	20240314	090900	35850	2995	2995	2995	2995	0
640	20240314	090800	35850	2995	2995	2995	2995	0
641	20240314	090700	35850	2995	2995	2995	2995	7
642	20240314	090600	14885	2995	2995	2995	2995	0
643	20240314	090500	14885	2995	2995	2995	2995	0
644	20240314	090400	14885	2995	2995	2995	2995	3
645	20240314	090300	5900	2950	2950	2950	2950	0
646	20240314	090200	5900	2950	2950	2950	2950	0
647	20240314	090100	5900	2950	2950	2950	2950	0
648	20240314	090000	5900	2950	2950	2950	2950	2