KissMeData/070960/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	193100	121013395	2980	2980	2980	2980	7359
3	20240326	193000	121013395	2980	2980	2980	2980	0
4	20240326	192900	121013395	2980	2980	2980	2980	0
5	20240326	192800	121013395	2980	2980	2980	2980	0
6	20240326	192700	121013395	2980	2980	2980	2980	0
7	20240326	192600	121013395	2980	2980	2980	2980	0
8	20240326	192500	121013395	2980	2980	2980	2980	0
9	20240326	192400	121013395	2980	2980	2980	2980	0
10	20240326	192300	121013395	2980	2980	2980	2980	0
11	20240326	192200	121013395	2980	2980	2980	2980	0
12	20240326	192100	121013395	2980	2980	2980	2980	0
13	20240326	192000	121013395	2980	2980	2980	2980	0
14	20240326	191900	121013395	2980	2980	2980	2980	0
15	20240326	191800	121013395	2980	2980	2980	2980	0
16	20240326	191700	121013395	2980	2980	2980	2980	0
17	20240326	191600	121013395	2980	2980	2980	2980	0
18	20240326	191500	121013395	2980	2980	2980	2980	0
19	20240326	191400	121013395	2980	2980	2980	2980	0
20	20240326	191300	121013395	2980	2980	2980	2980	0
21	20240326	191200	121013395	2980	2980	2980	2980	0
22	20240326	191100	121013395	2980	2980	2980	2980	0
23	20240326	191000	121013395	2980	2980	2980	2980	0
24	20240326	190900	121013395	2980	2980	2980	2980	0
25	20240326	190800	121013395	2980	2980	2980	2980	0
26	20240326	190700	121013395	2980	2980	2980	2980	0
27	20240326	190600	121013395	2980	2980	2980	2980	0
28	20240326	190500	121013395	2980	2980	2980	2980	0
29	20240326	190400	121013395	2980	2980	2980	2980	0
30	20240326	190300	121013395	2980	2980	2980	2980	0
31	20240326	190200	121013395	2980	2980	2980	2980	0
32	20240326	190100	121013395	2980	2980	2980	2980	7359
33	20240326	190000	121013395	2980	2980	2980	2980	0
34	20240326	185900	121013395	2980	2980	2980	2980	0
35	20240326	185800	121013395	2980	2980	2980	2980	0
36	20240326	185700	121013395	2980	2980	2980	2980	0
37	20240326	185600	121013395	2980	2980	2980	2980	0
38	20240326	185500	121013395	2980	2980	2980	2980	0
39	20240326	185400	121013395	2980	2980	2980	2980	0
40	20240326	185300	121013395	2980	2980	2980	2980	0
41	20240326	185200	121013395	2980	2980	2980	2980	0
42	20240326	185100	121013395	2980	2980	2980	2980	0
43	20240326	185000	121013395	2980	2980	2980	2980	0
44	20240326	184900	121013395	2980	2980	2980	2980	0
45	20240326	184800	121013395	2980	2980	2980	2980	0
46	20240326	184700	121013395	2980	2980	2980	2980	0
47	20240326	184600	121013395	2980	2980	2980	2980	0
48	20240326	184500	121013395	2980	2980	2980	2980	0
49	20240326	184400	121013395	2980	2980	2980	2980	0
50	20240326	184300	121013395	2980	2980	2980	2980	0
51	20240326	184200	121013395	2980	2980	2980	2980	0
52	20240326	184100	121013395	2980	2980	2980	2980	0
53	20240326	184000	121013395	2980	2980	2980	2980	0
54	20240326	183900	121013395	2980	2980	2980	2980	0
55	20240326	183800	121013395	2980	2980	2980	2980	0
56	20240326	183700	121013395	2980	2980	2980	2980	0
57	20240326	183600	121013395	2980	2980	2980	2980	0
58	20240326	183500	121013395	2980	2980	2980	2980	0
59	20240326	183400	121013395	2980	2980	2980	2980	0
60	20240326	183300	121013395	2980	2980	2980	2980	0
61	20240326	183200	121013395	2980	2980	2980	2980	0
62	20240326	183100	121013395	2980	2980	2980	2980	7359
63	20240326	183000	121013395	2980	2980	2980	2980	0
64	20240326	182900	121013395	2980	2980	2980	2980	0
65	20240326	182800	121013395	2980	2980	2980	2980	0
66	20240326	182700	121013395	2980	2980	2980	2980	0
67	20240326	182600	121013395	2980	2980	2980	2980	0
68	20240326	182500	121013395	2980	2980	2980	2980	0
69	20240326	182400	121013395	2980	2980	2980	2980	0
70	20240326	182300	121013395	2980	2980	2980	2980	0
71	20240326	182200	121013395	2980	2980	2980	2980	0
72	20240326	182100	121013395	2980	2980	2980	2980	0
73	20240326	182000	121013395	2980	2980	2980	2980	0
74	20240326	181900	121013395	2980	2980	2980	2980	0
75	20240326	181800	121013395	2980	2980	2980	2980	0
76	20240326	181700	121013395	2980	2980	2980	2980	0
77	20240326	181600	121013395	2980	2980	2980	2980	0
78	20240326	181500	121013395	2980	2980	2980	2980	0
79	20240326	181400	121013395	2980	2980	2980	2980	0
80	20240326	181300	121013395	2980	2980	2980	2980	0
81	20240326	181200	121013395	2980	2980	2980	2980	0
82	20240326	181100	121013395	2980	2980	2980	2980	0
83	20240326	181000	121013395	2980	2980	2980	2980	0
84	20240326	180900	121013395	2980	2980	2980	2980	0
85	20240326	180800	121013395	2980	2980	2980	2980	0
86	20240326	180700	121013395	2980	2980	2980	2980	0
87	20240326	180600	121013395	2980	2980	2980	2980	0
88	20240326	180500	121013395	2980	2980	2980	2980	0
89	20240326	180400	121013395	2980	2980	2980	2980	0
90	20240326	180300	121013395	2980	2980	2980	2980	0
91	20240326	180200	121013395	2980	2980	2980	2980	0
92	20240326	180100	121013395	2980	2980	2980	2980	7359
93	20240326	180000	121013395	2980	2980	2980	2980	0
94	20240326	175900	121013395	2980	2980	2980	2980	0
95	20240326	175800	121013395	2980	2980	2980	2980	0
96	20240326	175700	121013395	2980	2980	2980	2980	0
97	20240326	175600	121013395	2980	2980	2980	2980	0
98	20240326	175500	121013395	2980	2980	2980	2980	0
99	20240326	175400	121013395	2980	2980	2980	2980	0
100	20240326	175300	121013395	2980	2980	2980	2980	0
101	20240326	175200	121013395	2980	2980	2980	2980	0
102	20240326	175100	121013395	2980	2980	2980	2980	0
103	20240326	175000	121013395	2980	2980	2980	2980	0
104	20240326	174900	121013395	2980	2980	2980	2980	0
105	20240326	174800	121013395	2980	2980	2980	2980	0
106	20240326	174700	121013395	2980	2980	2980	2980	0
107	20240326	174600	121013395	2980	2980	2980	2980	0
108	20240326	174500	121013395	2980	2980	2980	2980	0
109	20240326	174400	121013395	2980	2980	2980	2980	0
110	20240326	174300	121013395	2980	2980	2980	2980	0
111	20240326	174200	121013395	2980	2980	2980	2980	0
112	20240326	174100	121013395	2980	2980	2980	2980	0
113	20240326	174000	121013395	2980	2980	2980	2980	0
114	20240326	173900	121013395	2980	2980	2980	2980	0
115	20240326	173800	121013395	2980	2980	2980	2980	0
116	20240326	173700	121013395	2980	2980	2980	2980	0
117	20240326	173600	121013395	2980	2980	2980	2980	0
118	20240326	173500	121013395	2980	2980	2980	2980	0
119	20240326	173400	121013395	2980	2980	2980	2980	0
120	20240326	173300	121013395	2980	2980	2980	2980	0
121	20240326	173200	121013395	2980	2980	2980	2980	0
122	20240326	173100	121013395	2980	2980	2980	2980	7359
123	20240326	173000	121013395	2980	2980	2980	2980	0
124	20240326	172900	121013395	2980	2980	2980	2980	0
125	20240326	172800	121013395	2980	2980	2980	2980	0
126	20240326	172700	121013395	2980	2980	2980	2980	0
127	20240326	172600	121013395	2980	2980	2980	2980	0
128	20240326	172500	121013395	2980	2980	2980	2980	0
129	20240326	172400	121013395	2980	2980	2980	2980	0
130	20240326	172300	121013395	2980	2980	2980	2980	0
131	20240326	172200	121013395	2980	2980	2980	2980	0
132	20240326	172100	121013395	2980	2980	2980	2980	0
133	20240326	172000	121013395	2980	2980	2980	2980	0
134	20240326	171900	121013395	2980	2980	2980	2980	0
135	20240326	171800	121013395	2980	2980	2980	2980	0
136	20240326	171700	121013395	2980	2980	2980	2980	0
137	20240326	171600	121013395	2980	2980	2980	2980	0
138	20240326	171500	121013395	2980	2980	2980	2980	0
139	20240326	171400	121013395	2980	2980	2980	2980	0
140	20240326	171300	121013395	2980	2980	2980	2980	0
141	20240326	171200	121013395	2980	2980	2980	2980	0
142	20240326	171100	121013395	2980	2980	2980	2980	0
143	20240326	171000	121013395	2980	2980	2980	2980	0
144	20240326	170900	121013395	2980	2980	2980	2980	0
145	20240326	170800	121013395	2980	2980	2980	2980	0
146	20240326	170700	121013395	2980	2980	2980	2980	0
147	20240326	170600	121013395	2980	2980	2980	2980	0
148	20240326	170500	121013395	2980	2980	2980	2980	0
149	20240326	170400	121013395	2980	2980	2980	2980	0
150	20240326	170300	121013395	2980	2980	2980	2980	0
151	20240326	170200	121013395	2980	2980	2980	2980	0
152	20240326	170100	121013395	2980	2980	2980	2980	7359
153	20240326	170000	121013395	2980	2980	2980	2980	0
154	20240326	165900	121013395	2980	2980	2980	2980	0
155	20240326	165800	121013395	2980	2980	2980	2980	0
156	20240326	165700	121013395	2980	2980	2980	2980	0
157	20240326	165600	121013395	2980	2980	2980	2980	0
158	20240326	165500	121013395	2980	2980	2980	2980	0
159	20240326	165400	121013395	2980	2980	2980	2980	0
160	20240326	165300	121013395	2980	2980	2980	2980	0
161	20240326	165200	121013395	2980	2980	2980	2980	0
162	20240326	165100	121013395	2980	2980	2980	2980	0
163	20240326	165000	121013395	2980	2980	2980	2980	0
164	20240326	164900	121013395	2980	2980	2980	2980	0
165	20240326	164800	121013395	2980	2980	2980	2980	0
166	20240326	164700	121013395	2980	2980	2980	2980	0
167	20240326	164600	121013395	2980	2980	2980	2980	0
168	20240326	164500	121013395	2980	2980	2980	2980	0
169	20240326	164400	121013395	2980	2980	2980	2980	0
170	20240326	164300	121013395	2980	2980	2980	2980	0
171	20240326	164200	121013395	2980	2980	2980	2980	0
172	20240326	164100	121013395	2980	2980	2980	2980	0
173	20240326	164000	121013395	2980	2980	2980	2980	0
174	20240326	163900	121013395	2980	2980	2980	2980	0
175	20240326	163800	121013395	2980	2980	2980	2980	0
176	20240326	163700	121013395	2980	2980	2980	2980	0
177	20240326	163600	121013395	2980	2980	2980	2980	0
178	20240326	163500	121013395	2980	2980	2980	2980	0
179	20240326	163400	121013395	2980	2980	2980	2980	0
180	20240326	163300	121013395	2980	2980	2980	2980	0
181	20240326	163200	121013395	2980	2980	2980	2980	0
182	20240326	163100	121013395	2980	2980	2980	2980	7359
183	20240326	163000	121013395	2980	2980	2980	2980	0
184	20240326	162900	121013395	2980	2980	2980	2980	0
185	20240326	162800	121013395	2980	2980	2980	2980	0
186	20240326	162700	121013395	2980	2980	2980	2980	0
187	20240326	162600	121013395	2980	2980	2980	2980	0
188	20240326	162500	121013395	2980	2980	2980	2980	0
189	20240326	162400	121013395	2980	2980	2980	2980	0
190	20240326	162300	121013395	2980	2980	2980	2980	0
191	20240326	162200	121013395	2980	2980	2980	2980	0
192	20240326	162100	121013395	2980	2980	2980	2980	0
193	20240326	162000	121013395	2980	2980	2980	2980	0
194	20240326	161900	121013395	2980	2980	2980	2980	0
195	20240326	161800	121013395	2980	2980	2980	2980	0
196	20240326	161700	121013395	2980	2980	2980	2980	0
197	20240326	161600	121013395	2980	2980	2980	2980	0
198	20240326	161500	121013395	2980	2980	2980	2980	0
199	20240326	161400	121013395	2980	2980	2980	2980	0
200	20240326	161300	121013395	2980	2980	2980	2980	0
201	20240326	161200	121013395	2980	2980	2980	2980	0
202	20240326	161100	121013395	2980	2980	2980	2980	0
203	20240326	161000	121013395	2980	2980	2980	2980	0
204	20240326	160900	121013395	2980	2980	2980	2980	0
205	20240326	160800	121013395	2980	2980	2980	2980	0
206	20240326	160700	121013395	2980	2980	2980	2980	0
207	20240326	160600	121013395	2980	2980	2980	2980	0
208	20240326	160500	121013395	2980	2980	2980	2980	0
209	20240326	160400	121013395	2980	2980	2980	2980	0
210	20240326	160300	121013395	2980	2980	2980	2980	0
211	20240326	160200	121013395	2980	2980	2980	2980	0
212	20240326	160100	121013395	2980	2980	2980	2980	7359
213	20240326	160000	121013395	2980	2980	2980	2980	0
214	20240326	155900	121013395	2980	2980	2980	2980	0
215	20240326	155800	121013395	2980	2980	2980	2980	0
216	20240326	155700	121013395	2980	2980	2980	2980	0
217	20240326	155600	121013395	2980	2980	2980	2980	0
218	20240326	155500	121013395	2980	2980	2980	2980	0
219	20240326	155400	121013395	2980	2980	2980	2980	0
220	20240326	155300	121013395	2980	2980	2980	2980	0
221	20240326	155200	121013395	2980	2980	2980	2980	0
222	20240326	155100	121013395	2980	2980	2980	2980	0
223	20240326	155000	121013395	2980	2980	2980	2980	0
224	20240326	154900	121013395	2980	2980	2980	2980	0
225	20240326	154800	121013395	2980	2980	2980	2980	0
226	20240326	154700	121013395	2980	2980	2980	2980	0
227	20240326	154600	121013395	2980	2980	2980	2980	0
228	20240326	154500	121013395	2980	2980	2980	2980	0
229	20240326	154400	121013395	2980	2980	2980	2980	0
230	20240326	154300	121013395	2980	2980	2980	2980	0
231	20240326	154200	121013395	2980	2980	2980	2980	0
232	20240326	154100	121013395	2980	2980	2980	2980	0
233	20240326	154000	121013395	2980	2980	2980	2980	0
234	20240326	153900	121013395	2980	2980	2980	2980	0
235	20240326	153800	121013395	2980	2980	2980	2980	0
236	20240326	153700	121013395	2980	2980	2980	2980	0
237	20240326	153600	121013395	2980	2980	2980	2980	0
238	20240326	153500	121013395	2980	2980	2980	2980	0
239	20240326	153400	121013395	2980	2980	2980	2980	0
240	20240326	153300	121013395	2980	2980	2980	2980	0
241	20240326	153200	121013395	2980	2980	2980	2980	0
242	20240326	153100	121013395	2980	2980	2980	2980	7359
243	20240326	153000	121013395	2980	2980	2980	2980	7359
244	20240326	152900	99083575	2980	2980	2980	2980	0
245	20240326	152800	99083575	2980	2980	2980	2980	0
246	20240326	152700	99083575	2980	2980	2980	2980	0
247	20240326	152600	99083575	2980	2980	2980	2980	0
248	20240326	152500	99083575	2980	2980	2980	2980	0
249	20240326	152400	99083575	2980	2980	2980	2980	0
250	20240326	152300	99083575	2980	2980	2980	2980	0
251	20240326	152200	99083575	2980	2980	2980	2980	0
252	20240326	152100	99083575	2980	2980	2980	2980	0
253	20240326	152000	99083575	2980	2980	2980	2980	0
254	20240326	151900	99083575	2980	2975	2980	2975	777
255	20240326	151800	96770585	2975	2960	2975	2960	200
256	20240326	151700	96176435	2975	2955	2980	2955	4558
257	20240326	151600	82642110	2950	2950	2955	2950	95
258	20240326	151500	82361645	2950	2950	2950	2950	124
259	20240326	151400	81995845	2950	2945	2950	2945	1127
260	20240326	151300	78675825	2945	2945	2945	2945	28
261	20240326	151200	78593365	2945	2945	2945	2945	67
262	20240326	151100	78396050	2930	2930	2930	2930	0
263	20240326	151000	78396050	2930	2930	2930	2930	0
264	20240326	150900	78396050	2930	2930	2930	2930	17
265	20240326	150800	78346240	2930	2930	2930	2930	0
266	20240326	150700	78346240	2930	2930	2930	2930	0
267	20240326	150600	78346240	2930	2930	2930	2930	0
268	20240326	150500	78346240	2930	2930	2930	2930	0
269	20240326	150400	78346240	2930	2930	2930	2930	0
270	20240326	150300	78346240	2930	2930	2930	2930	0
271	20240326	150200	78346240	2930	2930	2930	2930	0
272	20240326	150100	78346240	2930	2930	2930	2930	0
273	20240326	150000	78346240	2930	2930	2930	2930	20
274	20240326	145900	78287640	2930	2930	2930	2930	0
275	20240326	145800	78287640	2930	2930	2930	2930	0
276	20240326	145700	78287640	2930	2930	2930	2930	0
277	20240326	145600	78287640	2930	2930	2930	2930	0
278	20240326	145500	78287640	2930	2930	2930	2930	4
279	20240326	145400	78275920	2930	2930	2930	2930	0
280	20240326	145300	78275920	2930	2930	2930	2930	0
281	20240326	145200	78275920	2930	2930	2930	2930	0
282	20240326	145100	78275920	2930	2930	2930	2930	0
283	20240326	145000	78275920	2930	2930	2930	2930	0
284	20240326	144900	78275920	2930	2930	2930	2930	0
285	20240326	144800	78275920	2930	2930	2930	2930	0
286	20240326	144700	78275920	2930	2930	2930	2930	0
287	20240326	144600	78275920	2930	2930	2930	2930	0
288	20240326	144500	78275920	2930	2930	2930	2930	0
289	20240326	144400	78275920	2930	2930	2930	2930	0
290	20240326	144300	78275920	2930	2930	2930	2930	0
291	20240326	144200	78275920	2930	2930	2930	2930	0
292	20240326	144100	78275920	2930	2930	2930	2930	0
293	20240326	144000	78275920	2930	2930	2930	2930	0
294	20240326	143900	78275920	2930	2930	2930	2930	199
295	20240326	143800	77692850	2930	2930	2930	2930	0
296	20240326	143700	77692850	2930	2930	2930	2930	0
297	20240326	143600	77692850	2930	2930	2930	2930	0
298	20240326	143500	77692850	2930	2930	2930	2930	0
299	20240326	143400	77692850	2930	2930	2930	2930	0
300	20240326	143300	77692850	2930	2930	2930	2930	0
301	20240326	143200	77692850	2930	2930	2930	2930	0
302	20240326	143100	77692850	2930	2930	2930	2930	0
303	20240326	143000	77692850	2930	2930	2930	2930	0
304	20240326	142900	77692850	2930	2930	2930	2930	467
305	20240326	142800	76324540	2930	2930	2930	2930	9
306	20240326	142700	76298170	2945	2945	2945	2945	0
307	20240326	142600	76298170	2945	2945	2945	2945	0
308	20240326	142500	76298170	2945	2945	2945	2945	0
309	20240326	142400	76298170	2945	2945	2945	2945	0
310	20240326	142300	76298170	2945	2945	2945	2945	0
311	20240326	142200	76298170	2945	2945	2945	2945	0
312	20240326	142100	76298170	2945	2945	2945	2945	0
313	20240326	142000	76298170	2945	2945	2945	2945	0
314	20240326	141900	76298170	2945	2945	2945	2945	0
315	20240326	141800	76298170	2945	2945	2945	2945	0
316	20240326	141700	76298170	2945	2945	2945	2945	0
317	20240326	141600	76298170	2945	2945	2945	2945	0
318	20240326	141500	76298170	2945	2945	2945	2945	0
319	20240326	141400	76298170	2945	2945	2945	2945	0
320	20240326	141300	76298170	2945	2945	2945	2945	0
321	20240326	141200	76298170	2945	2945	2945	2945	8
322	20240326	141100	76274610	2925	2925	2925	2925	0
323	20240326	141000	76274610	2925	2925	2925	2925	0
324	20240326	140900	76274610	2925	2925	2925	2925	0
325	20240326	140800	76274610	2925	2925	2925	2925	0
326	20240326	140700	76274610	2925	2925	2925	2925	0
327	20240326	140600	76274610	2925	2925	2925	2925	0
328	20240326	140500	76274610	2925	2925	2925	2925	0
329	20240326	140400	76274610	2925	2925	2925	2925	0
330	20240326	140300	76274610	2925	2925	2925	2925	0
331	20240326	140200	76274610	2925	2925	2925	2925	0
332	20240326	140100	76274610	2925	2925	2925	2925	0
333	20240326	140000	76274610	2925	2925	2925	2925	0
334	20240326	135900	76274610	2925	2925	2925	2925	0
335	20240326	135800	76274610	2925	2925	2925	2925	0
336	20240326	135700	76274610	2925	2925	2925	2925	1
337	20240326	135600	76271685	2945	2945	2945	2945	4
338	20240326	135500	76259905	2945	2945	2945	2945	1
339	20240326	135400	76256960	2945	2945	2945	2945	0
340	20240326	135300	76256960	2945	2945	2945	2945	0
341	20240326	135200	76256960	2945	2945	2945	2945	0
342	20240326	135100	76256960	2945	2940	2945	2925	3226
343	20240326	135000	66811620	2945	2945	2945	2945	0
344	20240326	134900	66811620	2945	2945	2945	2945	0
345	20240326	134800	66811620	2945	2945	2945	2945	0
346	20240326	134700	66811620	2945	2945	2945	2945	0
347	20240326	134600	66811620	2945	2945	2945	2945	0
348	20240326	134500	66811620	2945	2945	2945	2945	0
349	20240326	134400	66811620	2945	2945	2945	2945	1
350	20240326	134300	66808675	2945	2945	2945	2945	0
351	20240326	134200	66808675	2945	2945	2945	2945	0
352	20240326	134100	66808675	2945	2945	2945	2945	0
353	20240326	134000	66808675	2945	2945	2945	2945	0
354	20240326	133900	66808675	2945	2945	2945	2945	0
355	20240326	133800	66808675	2945	2945	2945	2945	0
356	20240326	133700	66808675	2945	2945	2945	2945	0
357	20240326	133600	66808675	2945	2945	2945	2945	0
358	20240326	133500	66808675	2945	2945	2945	2945	0
359	20240326	133400	66808675	2945	2945	2945	2945	0
360	20240326	133300	66808675	2945	2945	2945	2945	0
361	20240326	133200	66808675	2945	2945	2945	2945	0
362	20240326	133100	66808675	2945	2945	2945	2945	0
363	20240326	133000	66808675	2945	2945	2945	2945	0
364	20240326	132900	66808675	2945	2945	2945	2945	0
365	20240326	132800	66808675	2945	2945	2945	2945	0
366	20240326	132700	66808675	2945	2945	2945	2945	0
367	20240326	132600	66808675	2945	2945	2945	2945	0
368	20240326	132500	66808675	2945	2945	2945	2945	35
369	20240326	132400	66705600	2945	2945	2945	2945	0
370	20240326	132300	66705600	2945	2945	2945	2945	0
371	20240326	132200	66705600	2945	2945	2945	2945	0
372	20240326	132100	66705600	2945	2945	2945	2945	0
373	20240326	132000	66705600	2945	2945	2945	2945	0
374	20240326	131900	66705600	2945	2945	2945	2945	11
375	20240326	131800	66673205	2935	2935	2935	2935	0
376	20240326	131700	66673205	2935	2935	2935	2935	200
377	20240326	131600	66086205	2935	2935	2935	2935	0
378	20240326	131500	66086205	2935	2935	2935	2935	0
379	20240326	131400	66086205	2935	2935	2935	2935	0
380	20240326	131300	66086205	2935	2935	2935	2935	0
381	20240326	131200	66086205	2935	2935	2935	2935	0
382	20240326	131100	66086205	2935	2935	2935	2935	11
383	20240326	131000	66053920	2940	2935	2940	2935	618
384	20240326	130900	64237250	2930	2930	2930	2930	0
385	20240326	130800	64237250	2930	2930	2930	2930	0
386	20240326	130700	64237250	2930	2930	2930	2930	0
387	20240326	130600	64237250	2930	2930	2930	2930	0
388	20240326	130500	64237250	2930	2930	2930	2930	20
389	20240326	130400	64178650	2935	2935	2935	2935	445
390	20240326	130300	62872575	2935	2935	2935	2935	0
391	20240326	130200	62872575	2935	2935	2935	2935	0
392	20240326	130100	62872575	2935	2935	2935	2935	0
393	20240326	130000	62872575	2935	2935	2935	2935	1
394	20240326	125900	62869640	2940	2940	2940	2940	0
395	20240326	125800	62869640	2940	2940	2940	2940	0
396	20240326	125700	62869640	2940	2940	2940	2940	0
397	20240326	125600	62869640	2940	2940	2940	2940	0
398	20240326	125500	62869640	2940	2940	2940	2940	0
399	20240326	125400	62869640	2940	2940	2940	2940	0
400	20240326	125300	62869640	2940	2940	2940	2940	0
401	20240326	125200	62869640	2940	2940	2940	2940	0
402	20240326	125100	62869640	2940	2940	2940	2940	0
403	20240326	125000	62869640	2940	2940	2940	2940	0
404	20240326	124900	62869640	2940	2940	2940	2940	0
405	20240326	124800	62869640	2940	2940	2940	2940	0
406	20240326	124700	62869640	2940	2940	2940	2940	58
407	20240326	124600	62699120	2940	2940	2940	2940	0
408	20240326	124500	62699120	2940	2940	2940	2940	0
409	20240326	124400	62699120	2940	2940	2940	2940	0
410	20240326	124300	62699120	2940	2940	2940	2940	0
411	20240326	124200	62699120	2940	2930	2940	2925	3342
412	20240326	124100	52914820	2925	2925	2925	2925	0
413	20240326	124000	52914820	2925	2925	2925	2925	0
414	20240326	123900	52914820	2925	2930	2930	2925	1000
415	20240326	123800	49986455	2930	2935	2935	2930	569
416	20240326	123700	48318640	2935	2935	2935	2935	0
417	20240326	123600	48318640	2935	2935	2935	2935	400
418	20240326	123500	47144640	2940	2940	2940	2940	0
419	20240326	123400	47144640	2940	2940	2940	2940	0
420	20240326	123300	47144640	2940	2940	2940	2940	0
421	20240326	123200	47144640	2940	2940	2940	2940	0
422	20240326	123100	47144640	2940	2940	2940	2940	0
423	20240326	123000	47144640	2940	2940	2940	2940	4
424	20240326	122900	47132880	2940	2940	2940	2940	21
425	20240326	122800	47071140	2940	2940	2940	2940	0
426	20240326	122700	47071140	2940	2940	2940	2940	0
427	20240326	122600	47071140	2940	2940	2940	2940	162
428	20240326	122500	46594860	2940	2940	2940	2940	0
429	20240326	122400	46594860	2940	2940	2940	2940	0
430	20240326	122300	46594860	2940	2940	2940	2940	0
431	20240326	122200	46594860	2940	2940	2940	2940	0
432	20240326	122100	46594860	2940	2940	2940	2940	0
433	20240326	122000	46594860	2940	2940	2940	2940	0
434	20240326	121900	46594860	2940	2940	2940	2940	10
435	20240326	121800	46565460	2940	2940	2940	2940	0
436	20240326	121700	46565460	2940	2940	2940	2940	0
437	20240326	121600	46565460	2940	2940	2940	2940	0
438	20240326	121500	46565460	2940	2940	2940	2940	0
439	20240326	121400	46565460	2940	2940	2940	2940	11
440	20240326	121300	46533120	2940	2940	2940	2940	0
441	20240326	121200	46533120	2940	2935	2940	2935	101
442	20240326	121100	46236680	2940	2940	2940	2940	0
443	20240326	121000	46236680	2940	2940	2940	2940	0
444	20240326	120900	46236680	2940	2940	2940	2940	0
445	20240326	120800	46236680	2940	2940	2940	2940	0
446	20240326	120700	46236680	2940	2940	2940	2940	0
447	20240326	120600	46236680	2940	2940	2940	2940	0
448	20240326	120500	46236680	2940	2940	2940	2940	0
449	20240326	120400	46236680	2940	2940	2940	2940	0
450	20240326	120300	46236680	2940	2940	2940	2940	0
451	20240326	120200	46236680	2940	2940	2940	2940	0
452	20240326	120100	46236680	2940	2940	2940	2940	0
453	20240326	120000	46236680	2940	2940	2940	2940	0
454	20240326	115900	46236680	2940	2940	2940	2940	0
455	20240326	115800	46236680	2940	2940	2940	2940	0
456	20240326	115700	46236680	2940	2940	2940	2940	5
457	20240326	115600	46221980	2940	2940	2940	2940	0
458	20240326	115500	46221980	2940	2940	2940	2940	0
459	20240326	115400	46221980	2940	2940	2940	2940	0
460	20240326	115300	46221980	2940	2940	2940	2940	3
461	20240326	115200	46213160	2940	2940	2940	2940	341
462	20240326	115100	45210620	2940	2940	2940	2940	0
463	20240326	115000	45210620	2940	2940	2940	2940	0
464	20240326	114900	45210620	2940	2940	2940	2940	0
465	20240326	114800	45210620	2940	2940	2940	2940	0
466	20240326	114700	45210620	2940	2940	2940	2940	166
467	20240326	114600	44722580	2940	2940	2940	2940	0
468	20240326	114500	44722580	2940	2940	2940	2940	0
469	20240326	114400	44722580	2940	2940	2940	2940	0
470	20240326	114300	44722580	2940	2940	2940	2940	0
471	20240326	114200	44722580	2940	2940	2940	2940	0
472	20240326	114100	44722580	2940	2940	2940	2940	0
473	20240326	114000	44722580	2940	2940	2940	2940	0
474	20240326	113900	44722580	2940	2940	2940	2940	0
475	20240326	113800	44722580	2940	2940	2940	2940	0
476	20240326	113700	44722580	2940	2940	2940	2940	0
477	20240326	113600	44722580	2940	2940	2940	2940	0
478	20240326	113500	44722580	2940	2940	2940	2940	0
479	20240326	113400	44722580	2940	2940	2940	2940	10
480	20240326	113300	44693180	2940	2940	2940	2940	59
481	20240326	113200	44519720	2940	2940	2940	2940	0
482	20240326	113100	44519720	2940	2940	2940	2940	0
483	20240326	113000	44519720	2940	2940	2940	2940	0
484	20240326	112900	44519720	2940	2940	2940	2940	0
485	20240326	112800	44519720	2940	2940	2940	2940	62
486	20240326	112700	44337440	2935	2935	2935	2935	0
487	20240326	112600	44337440	2935	2935	2935	2935	329
488	20240326	112500	43371825	2940	2940	2940	2940	0
489	20240326	112400	43371825	2940	2940	2940	2940	61
490	20240326	112300	43192485	2940	2940	2940	2940	0
491	20240326	112200	43192485	2940	2940	2940	2940	0
492	20240326	112100	43192485	2940	2940	2940	2940	0
493	20240326	112000	43192485	2940	2940	2940	2940	0
494	20240326	111900	43192485	2940	2940	2940	2940	59
495	20240326	111800	43019025	2935	2935	2935	2935	0
496	20240326	111700	43019025	2935	2935	2935	2935	0
497	20240326	111600	43019025	2935	2935	2935	2935	39
498	20240326	111500	42904560	2940	2940	2940	2940	63
499	20240326	111400	42719340	2940	2940	2940	2940	0
500	20240326	111300	42719340	2940	2940	2940	2940	0
501	20240326	111200	42719340	2940	2940	2940	2940	0
502	20240326	111100	42719340	2940	2940	2940	2940	56
503	20240326	111000	42554700	2935	2935	2935	2935	0
504	20240326	110900	42554700	2935	2935	2935	2935	210
505	20240326	110800	41938350	2940	2940	2940	2940	0
506	20240326	110700	41938350	2940	2940	2940	2940	0
507	20240326	110600	41938350	2940	2940	2940	2940	65
508	20240326	110500	41747250	2940	2940	2940	2940	0
509	20240326	110400	41747250	2940	2940	2940	2940	0
510	20240326	110300	41747250	2940	2940	2940	2940	0
511	20240326	110200	41747250	2940	2940	2940	2940	56
512	20240326	110100	41582610	2940	2940	2940	2940	0
513	20240326	110000	41582610	2940	2940	2940	2940	0
514	20240326	105900	41582610	2940	2940	2940	2940	0
515	20240326	105800	41582610	2940	2940	2940	2940	66
516	20240326	105700	41388570	2940	2940	2940	2940	10
517	20240326	105600	41359170	2940	2940	2940	2940	0
518	20240326	105500	41359170	2940	2940	2940	2940	0
519	20240326	105400	41359170	2940	2940	2940	2940	57
520	20240326	105300	41191590	2940	2940	2940	2940	0
521	20240326	105200	41191590	2940	2940	2940	2940	0
522	20240326	105100	41191590	2940	2940	2940	2940	0
523	20240326	105000	41191590	2940	2935	2940	2935	1730
524	20240326	104900	36112460	2935	2935	2935	2935	63
525	20240326	104800	35927555	2935	2935	2935	2935	0
526	20240326	104700	35927555	2935	2935	2935	2935	100
527	20240326	104600	35634055	2935	2935	2935	2935	0
528	20240326	104500	35634055	2935	2935	2935	2935	61
529	20240326	104400	35455020	2935	2935	2935	2935	0
530	20240326	104300	35455020	2935	2935	2935	2935	100
531	20240326	104200	35161520	2935	2935	2935	2935	0
532	20240326	104100	35161520	2935	2935	2935	2935	0
533	20240326	104000	35161520	2935	2935	2935	2935	66
534	20240326	103900	34967810	2935	2935	2935	2935	0
535	20240326	103800	34967810	2935	2935	2935	2935	0
536	20240326	103700	34967810	2935	2935	2935	2935	57
537	20240326	103600	34800515	2935	2935	2935	2935	0
538	20240326	103500	34800515	2935	2935	2935	2935	0
539	20240326	103400	34800515	2935	2935	2935	2935	0
540	20240326	103300	34800515	2935	2935	2935	2935	0
541	20240326	103200	34800515	2935	2935	2935	2935	63
542	20240326	103100	34615610	2935	2935	2935	2935	0
543	20240326	103000	34615610	2935	2935	2935	2935	0
544	20240326	102900	34615610	2935	2935	2935	2935	0
545	20240326	102800	34615610	2935	2935	2935	2935	0
546	20240326	102700	34615610	2935	2935	2935	2935	0
547	20240326	102600	34615610	2935	2935	2935	2935	1
548	20240326	102500	34612675	2930	2930	2930	2930	0
549	20240326	102400	34612675	2930	2930	2930	2930	0
550	20240326	102300	34612675	2930	2930	2930	2930	300
551	20240326	102200	33733675	2935	2935	2935	2935	564
552	20240326	102100	32078335	2935	2935	2935	2935	0
553	20240326	102000	32078335	2935	2935	2935	2935	0
554	20240326	101900	32078335	2935	2935	2935	2935	0
555	20240326	101800	32078335	2935	2935	2935	2935	56
556	20240326	101700	31913975	2935	2935	2935	2935	1111
557	20240326	101600	28653190	2935	2935	2935	2935	0
558	20240326	101500	28653190	2935	2935	2935	2935	4342
559	20240326	101400	15909420	2935	2935	2935	2935	0
560	20240326	101300	15909420	2935	2935	2935	2935	0
561	20240326	101200	15909420	2935	2935	2935	2935	0
562	20240326	101100	15909420	2935	2935	2935	2935	0
563	20240326	101000	15909420	2935	2935	2935	2935	0
564	20240326	100900	15909420	2935	2935	2935	2935	100
565	20240326	100800	15615920	2935	2935	2935	2935	5
566	20240326	100700	15601245	2935	2935	2935	2935	0
567	20240326	100600	15601245	2935	2935	2935	2935	2377
568	20240326	100500	8624750	2935	2935	2935	2935	0
569	20240326	100400	8624750	2935	2935	2935	2935	0
570	20240326	100300	8624750	2935	2935	2935	2935	0
571	20240326	100200	8624750	2935	2935	2935	2935	0
572	20240326	100100	8624750	2935	2935	2935	2935	30
573	20240326	100000	8536700	2935	2935	2935	2935	0
574	20240326	095900	8536700	2935	2935	2935	2935	0
575	20240326	095800	8536700	2935	2935	2935	2935	0
576	20240326	095700	8536700	2935	2935	2935	2935	0
577	20240326	095600	8536700	2935	2935	2935	2935	0
578	20240326	095500	8536700	2935	2935	2935	2935	0
579	20240326	095400	8536700	2935	2935	2935	2935	0
580	20240326	095300	8536700	2935	2935	2935	2935	168
581	20240326	095200	8043620	2935	2935	2935	2935	0
582	20240326	095100	8043620	2935	2935	2935	2935	0
583	20240326	095000	8043620	2935	2935	2935	2935	0
584	20240326	094900	8043620	2935	2935	2935	2935	50
585	20240326	094800	7896870	2940	2940	2940	2940	4
586	20240326	094700	7885110	2935	2935	2935	2935	433
587	20240326	094600	6614255	2935	2935	2935	2935	58
588	20240326	094500	6444025	2935	2935	2935	2935	0
589	20240326	094400	6444025	2935	2935	2935	2935	0
590	20240326	094300	6444025	2935	2935	2935	2935	0
591	20240326	094200	6444025	2935	2935	2935	2935	4
592	20240326	094100	6432285	2935	2935	2935	2935	1
593	20240326	094000	6429350	2935	2935	2935	2935	10
594	20240326	093900	6400000	2935	2935	2935	2935	0
595	20240326	093800	6400000	2935	2930	2935	2930	1032
596	20240326	093700	3375905	2930	2930	2930	2930	10
597	20240326	093600	3346605	2930	2930	2930	2930	0
598	20240326	093500	3346605	2930	2920	2930	2920	76
599	20240326	093400	3124675	2920	2920	2920	2920	0
600	20240326	093300	3124675	2920	2920	2920	2920	0
601	20240326	093200	3124675	2920	2920	2920	2920	0
602	20240326	093100	3124675	2920	2920	2920	2920	0
603	20240326	093000	3124675	2920	2920	2920	2920	0
604	20240326	092900	3124675	2920	2920	2920	2920	0
605	20240326	092800	3124675	2920	2920	2920	2920	0
606	20240326	092700	3124675	2920	2920	2920	2920	0
607	20240326	092600	3124675	2920	2920	2920	2920	0
608	20240326	092500	3124675	2920	2920	2920	2920	0
609	20240326	092400	3124675	2920	2920	2920	2920	0
610	20240326	092300	3124675	2920	2920	2920	2920	368
611	20240326	092200	2050115	2920	2920	2920	2920	25
612	20240326	092100	1977115	2920	2920	2920	2920	1
613	20240326	092000	1974195	2920	2920	2920	2920	0
614	20240326	091900	1974195	2920	2920	2920	2920	106
615	20240326	091800	1664675	2920	2920	2920	2920	0
616	20240326	091700	1664675	2920	2920	2920	2920	50
617	20240326	091600	1518675	2920	2920	2920	2920	0
618	20240326	091500	1518675	2920	2920	2920	2920	0
619	20240326	091400	1518675	2920	2920	2920	2920	5
620	20240326	091300	1504075	2910	2910	2910	2910	184
621	20240326	091200	968635	2920	2930	2930	2920	216
622	20240326	091100	337005	2935	2935	2935	2935	1
623	20240326	091000	334070	2935	2935	2935	2935	0
624	20240326	090900	334070	2935	2935	2935	2935	0
625	20240326	090800	334070	2935	2935	2935	2935	10
626	20240326	090700	304720	2930	2930	2930	2930	0
627	20240326	090600	304720	2930	2930	2930	2930	0
628	20240326	090500	304720	2930	2930	2930	2930	0
629	20240326	090400	304720	2930	2930	2930	2930	0
630	20240326	090300	304720	2930	2930	2930	2930	0
631	20240326	090200	304720	2930	2930	2930	2930	0
632	20240326	090100	304720	2930	2930	2930	2930	0
633	20240326	090000	304720	2930	2930	2930	2930	104