KissMeData/089150/min/candle-20240304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240304	195600	98248010	2990	2990	2990	2990	761
3	20240304	195500	98248010	2990	2990	2990	2990	0
4	20240304	195400	98248010	2990	2990	2990	2990	0
5	20240304	195300	98248010	2990	2990	2990	2990	0
6	20240304	195200	98248010	2990	2990	2990	2990	0
7	20240304	195100	98248010	2990	2990	2990	2990	0
8	20240304	195000	98248010	2990	2990	2990	2990	0
9	20240304	194900	98248010	2990	2990	2990	2990	0
10	20240304	194800	98248010	2990	2990	2990	2990	0
11	20240304	194700	98248010	2990	2990	2990	2990	0
12	20240304	194600	98248010	2990	2990	2990	2990	0
13	20240304	194500	98248010	2990	2990	2990	2990	0
14	20240304	194400	98248010	2990	2990	2990	2990	0
15	20240304	194300	98248010	2990	2990	2990	2990	0
16	20240304	194200	98248010	2990	2990	2990	2990	0
17	20240304	194100	98248010	2990	2990	2990	2990	0
18	20240304	194000	98248010	2990	2990	2990	2990	0
19	20240304	193900	98248010	2990	2990	2990	2990	0
20	20240304	193800	98248010	2990	2990	2990	2990	0
21	20240304	193700	98248010	2990	2990	2990	2990	0
22	20240304	193600	98248010	2990	2990	2990	2990	0
23	20240304	193500	98248010	2990	2990	2990	2990	0
24	20240304	193400	98248010	2990	2990	2990	2990	0
25	20240304	193300	98248010	2990	2990	2990	2990	0
26	20240304	193200	98248010	2990	2990	2990	2990	0
27	20240304	193100	98248010	2990	2990	2990	2990	0
28	20240304	193000	98248010	2990	2990	2990	2990	0
29	20240304	192900	98248010	2990	2990	2990	2990	0
30	20240304	192800	98248010	2990	2990	2990	2990	0
31	20240304	192700	98248010	2990	2990	2990	2990	0
32	20240304	192600	98248010	2990	2990	2990	2990	761
33	20240304	192500	98248010	2990	2990	2990	2990	0
34	20240304	192400	98248010	2990	2990	2990	2990	0
35	20240304	192300	98248010	2990	2990	2990	2990	0
36	20240304	192200	98248010	2990	2990	2990	2990	0
37	20240304	192100	98248010	2990	2990	2990	2990	0
38	20240304	192000	98248010	2990	2990	2990	2990	0
39	20240304	191900	98248010	2990	2990	2990	2990	0
40	20240304	191800	98248010	2990	2990	2990	2990	0
41	20240304	191700	98248010	2990	2990	2990	2990	0
42	20240304	191600	98248010	2990	2990	2990	2990	0
43	20240304	191500	98248010	2990	2990	2990	2990	0
44	20240304	191400	98248010	2990	2990	2990	2990	0
45	20240304	191300	98248010	2990	2990	2990	2990	0
46	20240304	191200	98248010	2990	2990	2990	2990	0
47	20240304	191100	98248010	2990	2990	2990	2990	0
48	20240304	191000	98248010	2990	2990	2990	2990	0
49	20240304	190900	98248010	2990	2990	2990	2990	0
50	20240304	190800	98248010	2990	2990	2990	2990	0
51	20240304	190700	98248010	2990	2990	2990	2990	0
52	20240304	190600	98248010	2990	2990	2990	2990	0
53	20240304	190500	98248010	2990	2990	2990	2990	0
54	20240304	190400	98248010	2990	2990	2990	2990	0
55	20240304	190300	98248010	2990	2990	2990	2990	0
56	20240304	190200	98248010	2990	2990	2990	2990	0
57	20240304	190100	98248010	2990	2990	2990	2990	0
58	20240304	190000	98248010	2990	2990	2990	2990	0
59	20240304	185900	98248010	2990	2990	2990	2990	0
60	20240304	185800	98248010	2990	2990	2990	2990	0
61	20240304	185700	98248010	2990	2990	2990	2990	0
62	20240304	185600	98248010	2990	2990	2990	2990	761
63	20240304	185500	98248010	2990	2990	2990	2990	0
64	20240304	185400	98248010	2990	2990	2990	2990	0
65	20240304	185300	98248010	2990	2990	2990	2990	0
66	20240304	185200	98248010	2990	2990	2990	2990	0
67	20240304	185100	98248010	2990	2990	2990	2990	0
68	20240304	185000	98248010	2990	2990	2990	2990	0
69	20240304	184900	98248010	2990	2990	2990	2990	0
70	20240304	184800	98248010	2990	2990	2990	2990	0
71	20240304	184700	98248010	2990	2990	2990	2990	0
72	20240304	184600	98248010	2990	2990	2990	2990	0
73	20240304	184500	98248010	2990	2990	2990	2990	0
74	20240304	184400	98248010	2990	2990	2990	2990	0
75	20240304	184300	98248010	2990	2990	2990	2990	0
76	20240304	184200	98248010	2990	2990	2990	2990	0
77	20240304	184100	98248010	2990	2990	2990	2990	0
78	20240304	184000	98248010	2990	2990	2990	2990	0
79	20240304	183900	98248010	2990	2990	2990	2990	0
80	20240304	183800	98248010	2990	2990	2990	2990	0
81	20240304	183700	98248010	2990	2990	2990	2990	0
82	20240304	183600	98248010	2990	2990	2990	2990	0
83	20240304	183500	98248010	2990	2990	2990	2990	0
84	20240304	183400	98248010	2990	2990	2990	2990	0
85	20240304	183300	98248010	2990	2990	2990	2990	0
86	20240304	183200	98248010	2990	2990	2990	2990	0
87	20240304	183100	98248010	2990	2990	2990	2990	0
88	20240304	183000	98248010	2990	2990	2990	2990	0
89	20240304	182900	98248010	2990	2990	2990	2990	0
90	20240304	182800	98248010	2990	2990	2990	2990	0
91	20240304	182700	98248010	2990	2990	2990	2990	0
92	20240304	182600	98248010	2990	2990	2990	2990	761
93	20240304	182500	98248010	2990	2990	2990	2990	0
94	20240304	182400	98248010	2990	2990	2990	2990	0
95	20240304	182300	98248010	2990	2990	2990	2990	0
96	20240304	182200	98248010	2990	2990	2990	2990	0
97	20240304	182100	98248010	2990	2990	2990	2990	0
98	20240304	182000	98248010	2990	2990	2990	2990	0
99	20240304	181900	98248010	2990	2990	2990	2990	0
100	20240304	181800	98248010	2990	2990	2990	2990	0
101	20240304	181700	98248010	2990	2990	2990	2990	0
102	20240304	181600	98248010	2990	2990	2990	2990	0
103	20240304	181500	98248010	2990	2990	2990	2990	0
104	20240304	181400	98248010	2990	2990	2990	2990	0
105	20240304	181300	98248010	2990	2990	2990	2990	0
106	20240304	181200	98248010	2990	2990	2990	2990	0
107	20240304	181100	98248010	2990	2990	2990	2990	0
108	20240304	181000	98248010	2990	2990	2990	2990	0
109	20240304	180900	98248010	2990	2990	2990	2990	0
110	20240304	180800	98248010	2990	2990	2990	2990	0
111	20240304	180700	98248010	2990	2990	2990	2990	0
112	20240304	180600	98248010	2990	2990	2990	2990	0
113	20240304	180500	98248010	2990	2990	2990	2990	0
114	20240304	180400	98248010	2990	2990	2990	2990	0
115	20240304	180300	98248010	2990	2990	2990	2990	0
116	20240304	180200	98248010	2990	2990	2990	2990	0
117	20240304	180100	98248010	2990	2990	2990	2990	0
118	20240304	180000	98248010	2990	2990	2990	2990	0
119	20240304	175900	98248010	2990	2990	2990	2990	0
120	20240304	175800	98248010	2990	2990	2990	2990	0
121	20240304	175700	98248010	2990	2990	2990	2990	0
122	20240304	175600	98248010	2990	2990	2990	2990	761
123	20240304	175500	98248010	2990	2990	2990	2990	0
124	20240304	175400	98248010	2990	2990	2990	2990	0
125	20240304	175300	98248010	2990	2990	2990	2990	0
126	20240304	175200	98248010	2990	2990	2990	2990	0
127	20240304	175100	98248010	2990	2990	2990	2990	0
128	20240304	175000	98248010	2990	2990	2990	2990	0
129	20240304	174900	98248010	2990	2990	2990	2990	0
130	20240304	174800	98248010	2990	2990	2990	2990	0
131	20240304	174700	98248010	2990	2990	2990	2990	0
132	20240304	174600	98248010	2990	2990	2990	2990	0
133	20240304	174500	98248010	2990	2990	2990	2990	0
134	20240304	174400	98248010	2990	2990	2990	2990	0
135	20240304	174300	98248010	2990	2990	2990	2990	0
136	20240304	174200	98248010	2990	2990	2990	2990	0
137	20240304	174100	98248010	2990	2990	2990	2990	0
138	20240304	174000	98248010	2990	2990	2990	2990	0
139	20240304	173900	98248010	2990	2990	2990	2990	0
140	20240304	173800	98248010	2990	2990	2990	2990	0
141	20240304	173700	98248010	2990	2990	2990	2990	0
142	20240304	173600	98248010	2990	2990	2990	2990	0
143	20240304	173500	98248010	2990	2990	2990	2990	0
144	20240304	173400	98248010	2990	2990	2990	2990	0
145	20240304	173300	98248010	2990	2990	2990	2990	0
146	20240304	173200	98248010	2990	2990	2990	2990	0
147	20240304	173100	98248010	2990	2990	2990	2990	0
148	20240304	173000	98248010	2990	2990	2990	2990	0
149	20240304	172900	98248010	2990	2990	2990	2990	0
150	20240304	172800	98248010	2990	2990	2990	2990	0
151	20240304	172700	98248010	2990	2990	2990	2990	0
152	20240304	172600	98248010	2990	2990	2990	2990	761
153	20240304	172500	98248010	2990	2990	2990	2990	0
154	20240304	172400	98248010	2990	2990	2990	2990	0
155	20240304	172300	98248010	2990	2990	2990	2990	0
156	20240304	172200	98248010	2990	2990	2990	2990	0
157	20240304	172100	98248010	2990	2990	2990	2990	0
158	20240304	172000	98248010	2990	2990	2990	2990	0
159	20240304	171900	98248010	2990	2990	2990	2990	0
160	20240304	171800	98248010	2990	2990	2990	2990	0
161	20240304	171700	98248010	2990	2990	2990	2990	0
162	20240304	171600	98248010	2990	2990	2990	2990	0
163	20240304	171500	98248010	2990	2990	2990	2990	0
164	20240304	171400	98248010	2990	2990	2990	2990	0
165	20240304	171300	98248010	2990	2990	2990	2990	0
166	20240304	171200	98248010	2990	2990	2990	2990	0
167	20240304	171100	98248010	2990	2990	2990	2990	0
168	20240304	171000	98248010	2990	2990	2990	2990	0
169	20240304	170900	98248010	2990	2990	2990	2990	0
170	20240304	170800	98248010	2990	2990	2990	2990	0
171	20240304	170700	98248010	2990	2990	2990	2990	0
172	20240304	170600	98248010	2990	2990	2990	2990	0
173	20240304	170500	98248010	2990	2990	2990	2990	0
174	20240304	170400	98248010	2990	2990	2990	2990	0
175	20240304	170300	98248010	2990	2990	2990	2990	0
176	20240304	170200	98248010	2990	2990	2990	2990	0
177	20240304	170100	98248010	2990	2990	2990	2990	0
178	20240304	170000	98248010	2990	2990	2990	2990	0
179	20240304	165900	98248010	2990	2990	2990	2990	0
180	20240304	165800	98248010	2990	2990	2990	2990	0
181	20240304	165700	98248010	2990	2990	2990	2990	0
182	20240304	165600	98248010	2990	2990	2990	2990	761
183	20240304	165500	98248010	2990	2990	2990	2990	0
184	20240304	165400	98248010	2990	2990	2990	2990	0
185	20240304	165300	98248010	2990	2990	2990	2990	0
186	20240304	165200	98248010	2990	2990	2990	2990	0
187	20240304	165100	98248010	2990	2990	2990	2990	0
188	20240304	165000	98248010	2990	2990	2990	2990	0
189	20240304	164900	98248010	2990	2990	2990	2990	0
190	20240304	164800	98248010	2990	2990	2990	2990	0
191	20240304	164700	98248010	2990	2990	2990	2990	0
192	20240304	164600	98248010	2990	2990	2990	2990	0
193	20240304	164500	98248010	2990	2990	2990	2990	0
194	20240304	164400	98248010	2990	2990	2990	2990	0
195	20240304	164300	98248010	2990	2990	2990	2990	0
196	20240304	164200	98248010	2990	2990	2990	2990	0
197	20240304	164100	98248010	2990	2990	2990	2990	0
198	20240304	164000	98248010	2990	2990	2990	2990	0
199	20240304	163900	98248010	2990	2990	2990	2990	0
200	20240304	163800	98248010	2990	2990	2990	2990	0
201	20240304	163700	98248010	2990	2990	2990	2990	0
202	20240304	163600	98248010	2990	2990	2990	2990	0
203	20240304	163500	98248010	2990	2990	2990	2990	0
204	20240304	163400	98248010	2990	2990	2990	2990	0
205	20240304	163300	98248010	2990	2990	2990	2990	0
206	20240304	163200	98248010	2990	2990	2990	2990	0
207	20240304	163100	98248010	2990	2990	2990	2990	0
208	20240304	163000	98248010	2990	2990	2990	2990	0
209	20240304	162900	98248010	2990	2990	2990	2990	0
210	20240304	162800	98248010	2990	2990	2990	2990	0
211	20240304	162700	98248010	2990	2990	2990	2990	0
212	20240304	162600	98248010	2990	2990	2990	2990	761
213	20240304	162500	98248010	2990	2990	2990	2990	0
214	20240304	162400	98248010	2990	2990	2990	2990	0
215	20240304	162300	98248010	2990	2990	2990	2990	0
216	20240304	162200	98248010	2990	2990	2990	2990	0
217	20240304	162100	98248010	2990	2990	2990	2990	0
218	20240304	162000	98248010	2990	2990	2990	2990	0
219	20240304	161900	98248010	2990	2990	2990	2990	0
220	20240304	161800	98248010	2990	2990	2990	2990	0
221	20240304	161700	98248010	2990	2990	2990	2990	0
222	20240304	161600	98248010	2990	2990	2990	2990	0
223	20240304	161500	98248010	2990	2990	2990	2990	0
224	20240304	161400	98248010	2990	2990	2990	2990	0
225	20240304	161300	98248010	2990	2990	2990	2990	0
226	20240304	161200	98248010	2990	2990	2990	2990	0
227	20240304	161100	98248010	2990	2990	2990	2990	0
228	20240304	161000	98248010	2990	2990	2990	2990	0
229	20240304	160900	98248010	2990	2990	2990	2990	0
230	20240304	160800	98248010	2990	2990	2990	2990	0
231	20240304	160700	98248010	2990	2990	2990	2990	0
232	20240304	160600	98248010	2990	2990	2990	2990	0
233	20240304	160500	98248010	2990	2990	2990	2990	0
234	20240304	160400	98248010	2990	2990	2990	2990	0
235	20240304	160300	98248010	2990	2990	2990	2990	0
236	20240304	160200	98248010	2990	2990	2990	2990	0
237	20240304	160100	98248010	2990	2990	2990	2990	0
238	20240304	160000	98248010	2990	2990	2990	2990	0
239	20240304	155900	98248010	2990	2990	2990	2990	0
240	20240304	155800	98248010	2990	2990	2990	2990	0
241	20240304	155700	98248010	2990	2990	2990	2990	0
242	20240304	155600	98248010	2990	2990	2990	2990	761
243	20240304	155500	98248010	2990	2990	2990	2990	0
244	20240304	155400	98248010	2990	2990	2990	2990	0
245	20240304	155300	98248010	2990	2990	2990	2990	0
246	20240304	155200	98248010	2990	2990	2990	2990	0
247	20240304	155100	98248010	2990	2990	2990	2990	0
248	20240304	155000	98248010	2990	2990	2990	2990	0
249	20240304	154900	98248010	2990	2990	2990	2990	0
250	20240304	154800	98248010	2990	2990	2990	2990	0
251	20240304	154700	98248010	2990	2990	2990	2990	0
252	20240304	154600	98248010	2990	2990	2990	2990	0
253	20240304	154500	98248010	2990	2990	2990	2990	0
254	20240304	154400	98248010	2990	2990	2990	2990	0
255	20240304	154300	98248010	2990	2990	2990	2990	0
256	20240304	154200	98248010	2990	2990	2990	2990	0
257	20240304	154100	98248010	2990	2990	2990	2990	0
258	20240304	154000	98248010	2990	2990	2990	2990	0
259	20240304	153900	98248010	2990	2990	2990	2990	0
260	20240304	153800	98248010	2990	2990	2990	2990	0
261	20240304	153700	98248010	2990	2990	2990	2990	0
262	20240304	153600	98248010	2990	2990	2990	2990	0
263	20240304	153500	98248010	2990	2990	2990	2990	0
264	20240304	153400	98248010	2990	2990	2990	2990	0
265	20240304	153300	98248010	2990	2990	2990	2990	0
266	20240304	153200	98248010	2990	2990	2990	2990	0
267	20240304	153100	98248010	2990	2990	2990	2990	0
268	20240304	153000	98248010	2990	2990	2990	2990	761
269	20240304	152900	95972620	2965	2965	2965	2965	0
270	20240304	152800	95972620	2965	2965	2965	2965	0
271	20240304	152700	95972620	2965	2965	2965	2965	0
272	20240304	152600	95972620	2965	2965	2965	2965	0
273	20240304	152500	95972620	2965	2965	2965	2965	0
274	20240304	152400	95972620	2965	2965	2965	2965	0
275	20240304	152300	95972620	2965	2965	2965	2965	0
276	20240304	152200	95972620	2965	2965	2965	2965	0
277	20240304	152100	95972620	2965	2965	2965	2965	0
278	20240304	152000	95972620	2965	2965	2965	2965	0
279	20240304	151900	95972620	2965	2965	2995	2960	747
280	20240304	151800	93747725	2970	2970	2970	2970	0
281	20240304	151700	93747725	2970	2970	2970	2970	0
282	20240304	151600	93747725	2970	2970	2970	2970	1
283	20240304	151500	93744755	2970	2970	2970	2970	0
284	20240304	151400	93744755	2970	2970	2970	2970	59
285	20240304	151300	93569525	2970	2970	2970	2970	20
286	20240304	151200	93510125	2960	2960	2960	2960	714
287	20240304	151100	91396685	2960	2960	2960	2960	0
288	20240304	151000	91396685	2960	2960	2960	2960	0
289	20240304	150900	91396685	2960	2965	2965	2960	742
290	20240304	150800	89196695	2965	2970	2970	2965	1515
291	20240304	150700	84699870	2970	2970	2970	2970	0
292	20240304	150600	84699870	2970	2970	2970	2970	0
293	20240304	150500	84699870	2970	2970	2970	2970	5
294	20240304	150400	84685020	2985	2985	2985	2985	0
295	20240304	150300	84685020	2985	2985	2985	2985	0
296	20240304	150200	84685020	2985	2985	2985	2985	0
297	20240304	150100	84685020	2985	2985	2985	2985	33
298	20240304	150000	84586515	2985	2985	2985	2985	1
299	20240304	145900	84583530	2970	2985	2985	2970	29
300	20240304	145800	84497025	2970	2970	2970	2970	10
301	20240304	145700	84467325	2980	2980	2980	2980	0
302	20240304	145600	84467325	2980	2980	2980	2980	0
303	20240304	145500	84467325	2980	2980	2980	2980	0
304	20240304	145400	84467325	2980	2980	2980	2980	0
305	20240304	145300	84467325	2980	2980	2980	2980	0
306	20240304	145200	84467325	2980	2980	2980	2980	0
307	20240304	145100	84467325	2980	2980	2980	2980	764
308	20240304	145000	82190605	2970	2970	2970	2970	0
309	20240304	144900	82190605	2970	2970	2970	2970	0
310	20240304	144800	82190605	2970	2980	2980	2970	58
311	20240304	144700	82017945	2970	2970	2970	2970	0
312	20240304	144600	82017945	2970	2970	2970	2970	0
313	20240304	144500	82017945	2970	2970	2970	2970	0
314	20240304	144400	82017945	2970	2970	2970	2970	0
315	20240304	144300	82017945	2970	2970	2970	2970	0
316	20240304	144200	82017945	2970	2970	2970	2970	0
317	20240304	144100	82017945	2970	2970	2970	2970	0
318	20240304	144000	82017945	2970	2970	2970	2970	5
319	20240304	143900	82003095	2970	2970	2970	2970	0
320	20240304	143800	82003095	2970	2970	2970	2970	12
321	20240304	143700	81967455	2985	2985	2985	2985	0
322	20240304	143600	81967455	2985	2985	2985	2985	0
323	20240304	143500	81967455	2985	2985	2985	2985	0
324	20240304	143400	81967455	2985	2985	2985	2985	0
325	20240304	143300	81967455	2985	2985	2985	2985	0
326	20240304	143200	81967455	2985	2985	2985	2985	0
327	20240304	143100	81967455	2985	2985	2985	2985	0
328	20240304	143000	81967455	2985	2985	2985	2985	0
329	20240304	142900	81967455	2985	2985	2985	2985	0
330	20240304	142800	81967455	2985	2985	2985	2985	0
331	20240304	142700	81967455	2985	2985	2985	2985	0
332	20240304	142600	81967455	2985	2985	2985	2985	0
333	20240304	142500	81967455	2985	2985	2985	2985	30
334	20240304	142400	81877905	2985	2985	2985	2985	0
335	20240304	142300	81877905	2985	2985	2985	2985	0
336	20240304	142200	81877905	2985	2985	2985	2985	0
337	20240304	142100	81877905	2985	2985	2985	2985	0
338	20240304	142000	81877905	2985	2985	2985	2985	0
339	20240304	141900	81877905	2985	2985	2985	2985	0
340	20240304	141800	81877905	2985	2985	2985	2985	0
341	20240304	141700	81877905	2985	2985	2985	2985	0
342	20240304	141600	81877905	2985	2985	2985	2985	0
343	20240304	141500	81877905	2985	2985	2985	2985	0
344	20240304	141400	81877905	2985	2985	2985	2985	0
345	20240304	141300	81877905	2985	2985	2985	2985	0
346	20240304	141200	81877905	2985	2985	2985	2985	0
347	20240304	141100	81877905	2985	2985	2985	2985	0
348	20240304	141000	81877905	2985	2985	2985	2985	0
349	20240304	140900	81877905	2985	2985	2985	2985	0
350	20240304	140800	81877905	2985	2985	2985	2985	0
351	20240304	140700	81877905	2985	2985	2985	2985	0
352	20240304	140600	81877905	2985	2985	2985	2985	0
353	20240304	140500	81877905	2985	2985	2985	2985	0
354	20240304	140400	81877905	2985	2985	2985	2985	0
355	20240304	140300	81877905	2985	2985	2985	2985	0
356	20240304	140200	81877905	2985	2985	2985	2985	0
357	20240304	140100	81877905	2985	2985	2985	2985	0
358	20240304	140000	81877905	2985	2985	2985	2985	50
359	20240304	135900	81728655	2970	2970	2970	2970	0
360	20240304	135800	81728655	2970	2970	2970	2970	0
361	20240304	135700	81728655	2970	2970	2970	2970	0
362	20240304	135600	81728655	2970	2970	2970	2970	0
363	20240304	135500	81728655	2970	2970	2970	2970	192
364	20240304	135400	81158415	2980	2980	2980	2980	2
365	20240304	135300	81152455	2970	2970	2970	2970	0
366	20240304	135200	81152455	2970	2970	2970	2970	0
367	20240304	135100	81152455	2970	2970	2970	2970	8
368	20240304	135000	81128695	2980	2980	2980	2980	0
369	20240304	134900	81128695	2980	2980	2980	2980	0
370	20240304	134800	81128695	2980	2980	2980	2980	2
371	20240304	134700	81122735	2980	2980	2980	2980	6
372	20240304	134600	81104855	2980	2980	2980	2980	0
373	20240304	134500	81104855	2980	2980	2980	2980	100
374	20240304	134400	80806855	2980	2980	2980	2980	335
375	20240304	134300	79808555	2980	2980	2980	2980	10
376	20240304	134200	79778755	2980	2980	2980	2980	1
377	20240304	134100	79775775	2980	2980	2980	2980	0
378	20240304	134000	79775775	2980	2980	2980	2980	0
379	20240304	133900	79775775	2980	2980	2980	2980	0
380	20240304	133800	79775775	2980	2980	2980	2980	0
381	20240304	133700	79775775	2980	2980	2980	2980	0
382	20240304	133600	79775775	2980	2980	2980	2980	1
383	20240304	133500	79772795	2980	2980	2980	2980	0
384	20240304	133400	79772795	2980	2980	2980	2980	0
385	20240304	133300	79772795	2980	2980	2980	2980	0
386	20240304	133200	79772795	2980	2980	2980	2980	33
387	20240304	133100	79674455	2980	2980	2980	2980	0
388	20240304	133000	79674455	2980	2980	2980	2980	1
389	20240304	132900	79671475	2980	2980	2980	2980	0
390	20240304	132800	79671475	2980	2980	2980	2980	0
391	20240304	132700	79671475	2980	2980	2980	2980	0
392	20240304	132600	79671475	2980	2980	2980	2980	0
393	20240304	132500	79671475	2980	2980	2980	2980	300
394	20240304	132400	78777475	2980	2980	2980	2980	1
395	20240304	132300	78774495	2980	2980	2980	2980	165
396	20240304	132200	78282795	2980	2980	2980	2980	0
397	20240304	132100	78282795	2980	2980	2980	2980	0
398	20240304	132000	78282795	2980	2980	2980	2980	0
399	20240304	131900	78282795	2980	2980	2980	2980	0
400	20240304	131800	78282795	2980	2980	2980	2980	1
401	20240304	131700	78279815	2980	2980	2980	2980	0
402	20240304	131600	78279815	2980	2980	2980	2980	0
403	20240304	131500	78279815	2980	2980	2980	2980	0
404	20240304	131400	78279815	2980	2980	2980	2980	0
405	20240304	131300	78279815	2980	2980	2980	2980	0
406	20240304	131200	78279815	2980	2980	2980	2980	1
407	20240304	131100	78276835	2960	2960	2960	2960	0
408	20240304	131000	78276835	2960	2960	2960	2960	0
409	20240304	130900	78276835	2960	2960	2960	2960	0
410	20240304	130800	78276835	2960	2960	2960	2960	0
411	20240304	130700	78276835	2960	2960	2960	2960	0
412	20240304	130600	78276835	2960	2980	2980	2960	301
413	20240304	130500	77385855	2980	2980	2980	2980	0
414	20240304	130400	77385855	2980	2980	2980	2980	0
415	20240304	130300	77385855	2980	2980	2980	2980	0
416	20240304	130200	77385855	2980	2980	2980	2980	0
417	20240304	130100	77385855	2980	2980	2980	2980	0
418	20240304	130000	77385855	2980	2980	2980	2980	1
419	20240304	125900	77382875	2960	2960	2960	2960	110
420	20240304	125800	77057275	2960	2960	2960	2960	200
421	20240304	125700	76465275	2980	2980	2980	2980	0
422	20240304	125600	76465275	2980	2980	2980	2980	0
423	20240304	125500	76465275	2980	2980	2980	2980	0
424	20240304	125400	76465275	2980	2980	2980	2980	1
425	20240304	125300	76462295	2980	2980	2980	2980	1
426	20240304	125200	76459315	2960	2960	2960	2960	0
427	20240304	125100	76459315	2960	2965	2965	2960	350
428	20240304	125000	75421685	2980	2980	2980	2980	0
429	20240304	124900	75421685	2980	2980	2980	2980	0
430	20240304	124800	75421685	2980	2980	2980	2980	1
431	20240304	124700	75418705	2980	2980	2980	2980	0
432	20240304	124600	75418705	2980	2980	2980	2980	1
433	20240304	124500	75415725	2965	2965	2965	2965	250
434	20240304	124400	74674475	2965	2965	2965	2965	0
435	20240304	124300	74674475	2965	2970	2970	2965	1320
436	20240304	124200	70760345	2980	2980	2980	2980	11
437	20240304	124100	70727565	2980	2980	2980	2980	0
438	20240304	124000	70727565	2980	2980	2980	2980	0
439	20240304	123900	70727565	2980	2980	2980	2980	0
440	20240304	123800	70727565	2980	2980	2980	2980	0
441	20240304	123700	70727565	2980	2980	2980	2980	0
442	20240304	123600	70727565	2980	2970	2980	2970	4
443	20240304	123500	70715655	2980	2980	2980	2980	671
444	20240304	123400	68716075	2980	2980	2980	2980	0
445	20240304	123300	68716075	2980	2980	2980	2980	3741
446	20240304	123200	57567895	2980	2980	2980	2980	0
447	20240304	123100	57567895	2980	2980	2980	2980	0
448	20240304	123000	57567895	2980	2980	2980	2980	1
449	20240304	122900	57564915	2965	2965	2965	2965	0
450	20240304	122800	57564915	2965	2970	2970	2965	6
451	20240304	122700	57547115	2980	2980	2980	2980	0
452	20240304	122600	57547115	2980	2980	2980	2980	0
453	20240304	122500	57547115	2980	2980	2980	2980	0
454	20240304	122400	57547115	2980	2980	2980	2980	11
455	20240304	122300	57514335	2980	2980	2980	2980	0
456	20240304	122200	57514335	2980	2980	2980	2980	0
457	20240304	122100	57514335	2980	2980	2980	2980	0
458	20240304	122000	57514335	2980	2980	2980	2980	1
459	20240304	121900	57511355	2965	2970	2970	2965	300
460	20240304	121800	56621425	2980	2980	2980	2980	1
461	20240304	121700	56618445	2980	2980	2980	2980	0
462	20240304	121600	56618445	2980	2980	2980	2980	100
463	20240304	121500	56320445	2980	2980	2980	2980	0
464	20240304	121400	56320445	2980	2980	2980	2980	0
465	20240304	121300	56320445	2980	2980	2980	2980	0
466	20240304	121200	56320445	2980	2980	2980	2980	1
467	20240304	121100	56317465	2970	2970	2970	2970	0
468	20240304	121000	56317465	2970	2975	2975	2970	50
469	20240304	120900	56168960	2975	2975	2975	2975	0
470	20240304	120800	56168960	2975	2975	2975	2975	0
471	20240304	120700	56168960	2975	2975	2975	2975	10
472	20240304	120600	56139210	2980	2980	2980	2980	1
473	20240304	120500	56136230	2980	2980	2980	2980	0
474	20240304	120400	56136230	2980	2980	2980	2980	0
475	20240304	120300	56136230	2980	2980	2980	2980	0
476	20240304	120200	56136230	2980	2980	2980	2980	0
477	20240304	120100	56136230	2980	2980	2980	2980	0
478	20240304	120000	56136230	2980	2980	2980	2980	1
479	20240304	115900	56133250	2975	2975	2975	2975	0
480	20240304	115800	56133250	2975	2975	2975	2975	0
481	20240304	115700	56133250	2975	2975	2975	2975	0
482	20240304	115600	56133250	2975	2975	2975	2975	0
483	20240304	115500	56133250	2975	2975	2975	2975	5
484	20240304	115400	56118375	2980	2980	2980	2980	1
485	20240304	115300	56115395	2980	2980	2980	2980	0
486	20240304	115200	56115395	2980	2980	2980	2980	0
487	20240304	115100	56115395	2980	2980	2980	2980	0
488	20240304	115000	56115395	2980	2980	2980	2980	0
489	20240304	114900	56115395	2980	2980	2980	2980	0
490	20240304	114800	56115395	2980	2980	2980	2980	1
491	20240304	114700	56112415	2980	2980	2980	2980	28
492	20240304	114600	56028975	2980	2980	2980	2980	0
493	20240304	114500	56028975	2980	2980	2980	2980	39
494	20240304	114400	55912755	2980	2980	2980	2980	0
495	20240304	114300	55912755	2980	2980	2980	2980	0
496	20240304	114200	55912755	2980	2980	2980	2980	1
497	20240304	114100	55909775	2980	2980	2980	2980	26
498	20240304	114000	55832295	2980	2980	2980	2980	0
499	20240304	113900	55832295	2980	2980	2980	2980	0
500	20240304	113800	55832295	2980	2980	2980	2980	0
501	20240304	113700	55832295	2980	2980	2980	2980	0
502	20240304	113600	55832295	2980	2980	2980	2980	1
503	20240304	113500	55829315	2975	2975	2975	2975	0
504	20240304	113400	55829315	2975	2975	2975	2975	0
505	20240304	113300	55829315	2975	2975	2975	2975	24
506	20240304	113200	55757915	2975	2975	2975	2975	0
507	20240304	113100	55757915	2975	2975	2975	2975	11
508	20240304	113000	55725190	2975	2975	2975	2975	1
509	20240304	112900	55722215	2975	2975	2975	2975	0
510	20240304	112800	55722215	2975	2975	2975	2975	16
511	20240304	112700	55674615	2980	2980	2980	2980	33
512	20240304	112600	55576275	2980	2980	2980	2980	2
513	20240304	112500	55570315	2980	2980	2980	2980	0
514	20240304	112400	55570315	2980	2980	2980	2980	4
515	20240304	112300	55558395	2980	2980	2980	2980	0
516	20240304	112200	55558395	2980	2980	2980	2980	4
517	20240304	112100	55546475	2985	2985	2985	2985	0
518	20240304	112000	55546475	2985	2985	2985	2985	0
519	20240304	111900	55546475	2985	2985	2985	2985	0
520	20240304	111800	55546475	2985	2985	2985	2985	1
521	20240304	111700	55543490	2985	2985	2985	2985	0
522	20240304	111600	55543490	2985	2985	2985	2985	0
523	20240304	111500	55543490	2985	2985	2985	2985	0
524	20240304	111400	55543490	2985	2985	2985	2985	0
525	20240304	111300	55543490	2985	2985	2985	2985	0
526	20240304	111200	55543490	2985	2985	2985	2985	1
527	20240304	111100	55540505	2985	2985	2985	2985	0
528	20240304	111000	55540505	2985	2985	2985	2985	0
529	20240304	110900	55540505	2985	2985	2985	2985	37
530	20240304	110800	55430060	2990	2990	2990	2990	0
531	20240304	110700	55430060	2990	2990	2990	2990	0
532	20240304	110600	55430060	2990	2990	2990	2990	1
533	20240304	110500	55427070	2990	2990	2990	2990	1
534	20240304	110400	55424080	2990	2990	2990	2990	0
535	20240304	110300	55424080	2990	2990	2990	2990	0
536	20240304	110200	55424080	2990	2990	2990	2990	0
537	20240304	110100	55424080	2990	2990	2990	2990	0
538	20240304	110000	55424080	2990	2990	2990	2990	1
539	20240304	105900	55421090	2985	2985	2985	2985	0
540	20240304	105800	55421090	2985	2985	2985	2985	0
541	20240304	105700	55421090	2985	2985	2985	2985	0
542	20240304	105600	55421090	2985	2985	2985	2985	0
543	20240304	105500	55421090	2985	2985	2985	2985	0
544	20240304	105400	55421090	2985	2985	2985	2985	0
545	20240304	105300	55421090	2985	2985	2985	2985	0
546	20240304	105200	55421090	2985	2985	2985	2985	0
547	20240304	105100	55421090	2985	2985	2985	2985	0
548	20240304	105000	55421090	2985	2985	2985	2985	0
549	20240304	104900	55421090	2985	2985	2985	2985	0
550	20240304	104800	55421090	2985	2985	2985	2985	0
551	20240304	104700	55421090	2985	2985	2985	2985	0
552	20240304	104600	55421090	2985	2985	2985	2985	0
553	20240304	104500	55421090	2985	2985	2985	2985	0
554	20240304	104400	55421090	2985	2985	2985	2985	0
555	20240304	104300	55421090	2985	2985	2985	2985	0
556	20240304	104200	55421090	2985	2985	2985	2985	34
557	20240304	104100	55319600	2980	2980	2980	2980	0
558	20240304	104000	55319600	2980	2980	2980	2980	1
559	20240304	103900	55316620	2970	2970	2970	2970	0
560	20240304	103800	55316620	2970	2970	2970	2970	50
561	20240304	103700	55168120	2970	2970	2970	2970	0
562	20240304	103600	55168120	2970	2970	2970	2970	0
563	20240304	103500	55168120	2970	2970	2970	2970	400
564	20240304	103400	53980120	2980	2980	2980	2980	1
565	20240304	103300	53977140	2970	2970	2970	2970	320
566	20240304	103200	53026740	2970	2970	2970	2970	0
567	20240304	103100	53026740	2970	2970	2970	2970	0
568	20240304	103000	53026740	2970	2970	2970	2970	0
569	20240304	102900	53026740	2970	2975	2975	2970	293
570	20240304	102800	52156495	2980	2985	2985	2980	8
571	20240304	102700	52132640	2990	2990	2990	2990	0
572	20240304	102600	52132640	2990	2990	2990	2990	3
573	20240304	102500	52123670	2990	2990	2990	2990	0
574	20240304	102400	52123670	2990	2990	2990	2990	0
575	20240304	102300	52123670	2990	2990	2990	2990	0
576	20240304	102200	52123670	2990	2990	2990	2990	0
577	20240304	102100	52123670	2990	2990	2990	2990	0
578	20240304	102000	52123670	2990	2990	2990	2990	0
579	20240304	101900	52123670	2990	2970	2990	2970	5
580	20240304	101800	52108775	2965	2965	2965	2965	300
581	20240304	101700	51219275	2965	2965	2965	2965	0
582	20240304	101600	51219275	2965	2965	2965	2965	0
583	20240304	101500	51219275	2965	2965	2965	2965	0
584	20240304	101400	51219275	2965	2965	2965	2965	0
585	20240304	101300	51219275	2965	2965	2965	2965	125
586	20240304	101200	50848650	2970	2970	2970	2970	752
587	20240304	101100	48615210	2965	2970	2970	2965	667
588	20240304	101000	46636440	2965	2965	2965	2965	0
589	20240304	100900	46636440	2965	2965	2965	2965	0
590	20240304	100800	46636440	2965	2965	2965	2965	0
591	20240304	100700	46636440	2965	2965	2965	2965	0
592	20240304	100600	46636440	2965	2970	2970	2965	1372
593	20240304	100500	42565970	2975	2975	2975	2975	0
594	20240304	100400	42565970	2975	2975	2975	2975	0
595	20240304	100300	42565970	2975	2975	2975	2975	0
596	20240304	100200	42565970	2975	2975	2975	2975	0
597	20240304	100100	42565970	2975	2975	2975	2975	1
598	20240304	100000	42562995	2975	2970	2975	2970	22
599	20240304	095900	42497650	2995	2995	2995	2980	306
600	20240304	095800	41584720	2975	2990	2990	2975	637
601	20240304	095700	39689510	2975	2995	2995	2975	323
602	20240304	095600	38726525	2995	2995	2995	2995	5
603	20240304	095500	38711550	2995	2995	2995	2995	0
604	20240304	095400	38711550	2995	2995	2995	2995	5
605	20240304	095300	38696575	2995	2995	2995	2995	0
606	20240304	095200	38696575	2995	2995	2995	2995	350
607	20240304	095100	37648325	3000	3000	3000	3000	500
608	20240304	095000	36148325	3000	3000	3000	3000	7
609	20240304	094900	36127325	3000	3000	3000	3000	1
610	20240304	094800	36124325	3000	2995	3000	2995	97
611	20240304	094700	35833780	2995	2995	2995	2995	0
612	20240304	094600	35833780	2995	2995	2995	2995	18
613	20240304	094500	35779870	2995	2995	2995	2995	0
614	20240304	094400	35779870	2995	2995	2995	2995	0
615	20240304	094300	35779870	2995	2990	2995	2990	14
616	20240304	094200	35737945	2990	2990	2990	2990	0
617	20240304	094100	35737945	2990	2990	2990	2990	500
618	20240304	094000	34242945	2990	2980	2990	2980	2000
619	20240304	093900	28272545	2980	2980	2980	2980	587
620	20240304	093800	26523285	2980	2980	2980	2980	1
621	20240304	093700	26520305	2990	2990	2990	2990	52
622	20240304	093600	26364825	2990	2990	2990	2990	0
623	20240304	093500	26364825	2990	2990	2990	2990	0
624	20240304	093400	26364825	2990	2990	2990	2990	0
625	20240304	093300	26364825	2990	2990	2990	2990	0
626	20240304	093200	26364825	2990	2990	2990	2990	0
627	20240304	093100	26364825	2990	2990	2990	2990	0
628	20240304	093000	26364825	2990	2990	2990	2990	0
629	20240304	092900	26364825	2990	2990	2990	2990	0
630	20240304	092800	26364825	2990	2990	2990	2990	0
631	20240304	092700	26364825	2990	2990	2990	2990	0
632	20240304	092600	26364825	2990	2990	2990	2990	0
633	20240304	092500	26364825	2990	2990	2990	2990	0
634	20240304	092400	26364825	2990	2990	2990	2990	0
635	20240304	092300	26364825	2990	2990	2990	2990	50
636	20240304	092200	26215325	2990	2990	2990	2990	0
637	20240304	092100	26215325	2990	2990	2990	2990	2408
638	20240304	092000	19015405	2980	2990	2990	2980	10
639	20240304	091900	18985570	2985	2985	2985	2985	0
640	20240304	091800	18985570	2985	2985	2985	2985	0
641	20240304	091700	18985570	2985	2985	2985	2985	0
642	20240304	091600	18985570	2985	2985	2985	2985	0
643	20240304	091500	18985570	2985	2970	2985	2970	520
644	20240304	091400	17436670	2970	2980	2980	2970	974
645	20240304	091300	14540930	2985	2980	2985	2980	164
646	20240304	091200	14052035	2965	2985	2985	2965	300
647	20240304	091100	13160575	2985	2985	2985	2985	5
648	20240304	091000	13145650	2990	2990	2990	2990	0
649	20240304	090900	13145650	2990	2980	2990	2980	985
650	20240304	090800	10203880	2980	2980	2980	2980	0
651	20240304	090700	10203880	2980	2980	2980	2980	67
652	20240304	090600	10004220	2990	2985	2990	2950	1518
653	20240304	090500	5512750	2990	2995	2995	2990	151
654	20240304	090400	5061035	2995	2995	2995	2995	9
655	20240304	090300	5034080	2995	3000	3000	2995	808
656	20240304	090200	2610330	3005	3005	3005	3005	66
657	20240304	090100	2412000	3000	3000	3000	3000	15
658	20240304	090000	2367000	3000	3000	3000	3000	586