KissMeData/089150/min/candle-20240306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240306	195700	100730585	2970	2970	2970	2970	536
3	20240306	195600	100730585	2970	2970	2970	2970	0
4	20240306	195500	100730585	2970	2970	2970	2970	0
5	20240306	195400	100730585	2970	2970	2970	2970	0
6	20240306	195300	100730585	2970	2970	2970	2970	0
7	20240306	195200	100730585	2970	2970	2970	2970	0
8	20240306	195100	100730585	2970	2970	2970	2970	0
9	20240306	195000	100730585	2970	2970	2970	2970	0
10	20240306	194900	100730585	2970	2970	2970	2970	0
11	20240306	194800	100730585	2970	2970	2970	2970	0
12	20240306	194700	100730585	2970	2970	2970	2970	0
13	20240306	194600	100730585	2970	2970	2970	2970	0
14	20240306	194500	100730585	2970	2970	2970	2970	0
15	20240306	194400	100730585	2970	2970	2970	2970	0
16	20240306	194300	100730585	2970	2970	2970	2970	0
17	20240306	194200	100730585	2970	2970	2970	2970	0
18	20240306	194100	100730585	2970	2970	2970	2970	0
19	20240306	194000	100730585	2970	2970	2970	2970	0
20	20240306	193900	100730585	2970	2970	2970	2970	0
21	20240306	193800	100730585	2970	2970	2970	2970	0
22	20240306	193700	100730585	2970	2970	2970	2970	0
23	20240306	193600	100730585	2970	2970	2970	2970	0
24	20240306	193500	100730585	2970	2970	2970	2970	0
25	20240306	193400	100730585	2970	2970	2970	2970	0
26	20240306	193300	100730585	2970	2970	2970	2970	0
27	20240306	193200	100730585	2970	2970	2970	2970	0
28	20240306	193100	100730585	2970	2970	2970	2970	0
29	20240306	193000	100730585	2970	2970	2970	2970	0
30	20240306	192900	100730585	2970	2970	2970	2970	0
31	20240306	192800	100730585	2970	2970	2970	2970	0
32	20240306	192700	100730585	2970	2970	2970	2970	536
33	20240306	192600	100730585	2970	2970	2970	2970	0
34	20240306	192500	100730585	2970	2970	2970	2970	0
35	20240306	192400	100730585	2970	2970	2970	2970	0
36	20240306	192300	100730585	2970	2970	2970	2970	0
37	20240306	192200	100730585	2970	2970	2970	2970	0
38	20240306	192100	100730585	2970	2970	2970	2970	0
39	20240306	192000	100730585	2970	2970	2970	2970	0
40	20240306	191900	100730585	2970	2970	2970	2970	0
41	20240306	191800	100730585	2970	2970	2970	2970	0
42	20240306	191700	100730585	2970	2970	2970	2970	0
43	20240306	191600	100730585	2970	2970	2970	2970	0
44	20240306	191500	100730585	2970	2970	2970	2970	0
45	20240306	191400	100730585	2970	2970	2970	2970	0
46	20240306	191300	100730585	2970	2970	2970	2970	0
47	20240306	191200	100730585	2970	2970	2970	2970	0
48	20240306	191100	100730585	2970	2970	2970	2970	0
49	20240306	191000	100730585	2970	2970	2970	2970	0
50	20240306	190900	100730585	2970	2970	2970	2970	0
51	20240306	190800	100730585	2970	2970	2970	2970	0
52	20240306	190700	100730585	2970	2970	2970	2970	0
53	20240306	190600	100730585	2970	2970	2970	2970	0
54	20240306	190500	100730585	2970	2970	2970	2970	0
55	20240306	190400	100730585	2970	2970	2970	2970	0
56	20240306	190300	100730585	2970	2970	2970	2970	0
57	20240306	190200	100730585	2970	2970	2970	2970	0
58	20240306	190100	100730585	2970	2970	2970	2970	0
59	20240306	190000	100730585	2970	2970	2970	2970	0
60	20240306	185900	100730585	2970	2970	2970	2970	0
61	20240306	185800	100730585	2970	2970	2970	2970	0
62	20240306	185700	100730585	2970	2970	2970	2970	536
63	20240306	185600	100730585	2970	2970	2970	2970	0
64	20240306	185500	100730585	2970	2970	2970	2970	0
65	20240306	185400	100730585	2970	2970	2970	2970	0
66	20240306	185300	100730585	2970	2970	2970	2970	0
67	20240306	185200	100730585	2970	2970	2970	2970	0
68	20240306	185100	100730585	2970	2970	2970	2970	0
69	20240306	185000	100730585	2970	2970	2970	2970	0
70	20240306	184900	100730585	2970	2970	2970	2970	0
71	20240306	184800	100730585	2970	2970	2970	2970	0
72	20240306	184700	100730585	2970	2970	2970	2970	0
73	20240306	184600	100730585	2970	2970	2970	2970	0
74	20240306	184500	100730585	2970	2970	2970	2970	0
75	20240306	184400	100730585	2970	2970	2970	2970	0
76	20240306	184300	100730585	2970	2970	2970	2970	0
77	20240306	184200	100730585	2970	2970	2970	2970	0
78	20240306	184100	100730585	2970	2970	2970	2970	0
79	20240306	184000	100730585	2970	2970	2970	2970	0
80	20240306	183900	100730585	2970	2970	2970	2970	0
81	20240306	183800	100730585	2970	2970	2970	2970	0
82	20240306	183700	100730585	2970	2970	2970	2970	0
83	20240306	183600	100730585	2970	2970	2970	2970	0
84	20240306	183500	100730585	2970	2970	2970	2970	0
85	20240306	183400	100730585	2970	2970	2970	2970	0
86	20240306	183300	100730585	2970	2970	2970	2970	0
87	20240306	183200	100730585	2970	2970	2970	2970	0
88	20240306	183100	100730585	2970	2970	2970	2970	0
89	20240306	183000	100730585	2970	2970	2970	2970	0
90	20240306	182900	100730585	2970	2970	2970	2970	0
91	20240306	182800	100730585	2970	2970	2970	2970	0
92	20240306	182700	100730585	2970	2970	2970	2970	536
93	20240306	182600	100730585	2970	2970	2970	2970	0
94	20240306	182500	100730585	2970	2970	2970	2970	0
95	20240306	182400	100730585	2970	2970	2970	2970	0
96	20240306	182300	100730585	2970	2970	2970	2970	0
97	20240306	182200	100730585	2970	2970	2970	2970	0
98	20240306	182100	100730585	2970	2970	2970	2970	0
99	20240306	182000	100730585	2970	2970	2970	2970	0
100	20240306	181900	100730585	2970	2970	2970	2970	0
101	20240306	181800	100730585	2970	2970	2970	2970	0
102	20240306	181700	100730585	2970	2970	2970	2970	0
103	20240306	181600	100730585	2970	2970	2970	2970	0
104	20240306	181500	100730585	2970	2970	2970	2970	0
105	20240306	181400	100730585	2970	2970	2970	2970	0
106	20240306	181300	100730585	2970	2970	2970	2970	0
107	20240306	181200	100730585	2970	2970	2970	2970	0
108	20240306	181100	100730585	2970	2970	2970	2970	0
109	20240306	181000	100730585	2970	2970	2970	2970	0
110	20240306	180900	100730585	2970	2970	2970	2970	0
111	20240306	180800	100730585	2970	2970	2970	2970	0
112	20240306	180700	100730585	2970	2970	2970	2970	0
113	20240306	180600	100730585	2970	2970	2970	2970	0
114	20240306	180500	100730585	2970	2970	2970	2970	0
115	20240306	180400	100730585	2970	2970	2970	2970	0
116	20240306	180300	100730585	2970	2970	2970	2970	0
117	20240306	180200	100730585	2970	2970	2970	2970	0
118	20240306	180100	100730585	2970	2970	2970	2970	0
119	20240306	180000	100730585	2970	2970	2970	2970	0
120	20240306	175900	100730585	2970	2970	2970	2970	0
121	20240306	175800	100730585	2970	2970	2970	2970	0
122	20240306	175700	100730585	2970	2970	2970	2970	536
123	20240306	175600	100730585	2970	2970	2970	2970	0
124	20240306	175500	100730585	2970	2970	2970	2970	0
125	20240306	175400	100730585	2970	2970	2970	2970	0
126	20240306	175300	100730585	2970	2970	2970	2970	0
127	20240306	175200	100730585	2970	2970	2970	2970	0
128	20240306	175100	100730585	2970	2970	2970	2970	0
129	20240306	175000	100730585	2970	2970	2970	2970	0
130	20240306	174900	100730585	2970	2970	2970	2970	0
131	20240306	174800	100730585	2970	2970	2970	2970	0
132	20240306	174700	100730585	2970	2970	2970	2970	0
133	20240306	174600	100730585	2970	2970	2970	2970	0
134	20240306	174500	100730585	2970	2970	2970	2970	0
135	20240306	174400	100730585	2970	2970	2970	2970	0
136	20240306	174300	100730585	2970	2970	2970	2970	0
137	20240306	174200	100730585	2970	2970	2970	2970	0
138	20240306	174100	100730585	2970	2970	2970	2970	0
139	20240306	174000	100730585	2970	2970	2970	2970	0
140	20240306	173900	100730585	2970	2970	2970	2970	0
141	20240306	173800	100730585	2970	2970	2970	2970	0
142	20240306	173700	100730585	2970	2970	2970	2970	0
143	20240306	173600	100730585	2970	2970	2970	2970	0
144	20240306	173500	100730585	2970	2970	2970	2970	0
145	20240306	173400	100730585	2970	2970	2970	2970	0
146	20240306	173300	100730585	2970	2970	2970	2970	0
147	20240306	173200	100730585	2970	2970	2970	2970	0
148	20240306	173100	100730585	2970	2970	2970	2970	0
149	20240306	173000	100730585	2970	2970	2970	2970	0
150	20240306	172900	100730585	2970	2970	2970	2970	0
151	20240306	172800	100730585	2970	2970	2970	2970	0
152	20240306	172700	100730585	2970	2970	2970	2970	536
153	20240306	172600	100730585	2970	2970	2970	2970	0
154	20240306	172500	100730585	2970	2970	2970	2970	0
155	20240306	172400	100730585	2970	2970	2970	2970	0
156	20240306	172300	100730585	2970	2970	2970	2970	0
157	20240306	172200	100730585	2970	2970	2970	2970	0
158	20240306	172100	100730585	2970	2970	2970	2970	0
159	20240306	172000	100730585	2970	2970	2970	2970	0
160	20240306	171900	100730585	2970	2970	2970	2970	0
161	20240306	171800	100730585	2970	2970	2970	2970	0
162	20240306	171700	100730585	2970	2970	2970	2970	0
163	20240306	171600	100730585	2970	2970	2970	2970	0
164	20240306	171500	100730585	2970	2970	2970	2970	0
165	20240306	171400	100730585	2970	2970	2970	2970	0
166	20240306	171300	100730585	2970	2970	2970	2970	0
167	20240306	171200	100730585	2970	2970	2970	2970	0
168	20240306	171100	100730585	2970	2970	2970	2970	0
169	20240306	171000	100730585	2970	2970	2970	2970	0
170	20240306	170900	100730585	2970	2970	2970	2970	0
171	20240306	170800	100730585	2970	2970	2970	2970	0
172	20240306	170700	100730585	2970	2970	2970	2970	0
173	20240306	170600	100730585	2970	2970	2970	2970	0
174	20240306	170500	100730585	2970	2970	2970	2970	0
175	20240306	170400	100730585	2970	2970	2970	2970	0
176	20240306	170300	100730585	2970	2970	2970	2970	0
177	20240306	170200	100730585	2970	2970	2970	2970	0
178	20240306	170100	100730585	2970	2970	2970	2970	0
179	20240306	170000	100730585	2970	2970	2970	2970	0
180	20240306	165900	100730585	2970	2970	2970	2970	0
181	20240306	165800	100730585	2970	2970	2970	2970	0
182	20240306	165700	100730585	2970	2970	2970	2970	536
183	20240306	165600	100730585	2970	2970	2970	2970	0
184	20240306	165500	100730585	2970	2970	2970	2970	0
185	20240306	165400	100730585	2970	2970	2970	2970	0
186	20240306	165300	100730585	2970	2970	2970	2970	0
187	20240306	165200	100730585	2970	2970	2970	2970	0
188	20240306	165100	100730585	2970	2970	2970	2970	0
189	20240306	165000	100730585	2970	2970	2970	2970	0
190	20240306	164900	100730585	2970	2970	2970	2970	0
191	20240306	164800	100730585	2970	2970	2970	2970	0
192	20240306	164700	100730585	2970	2970	2970	2970	0
193	20240306	164600	100730585	2970	2970	2970	2970	0
194	20240306	164500	100730585	2970	2970	2970	2970	0
195	20240306	164400	100730585	2970	2970	2970	2970	0
196	20240306	164300	100730585	2970	2970	2970	2970	0
197	20240306	164200	100730585	2970	2970	2970	2970	0
198	20240306	164100	100730585	2970	2970	2970	2970	0
199	20240306	164000	100730585	2970	2970	2970	2970	0
200	20240306	163900	100730585	2970	2970	2970	2970	0
201	20240306	163800	100730585	2970	2970	2970	2970	0
202	20240306	163700	100730585	2970	2970	2970	2970	0
203	20240306	163600	100730585	2970	2970	2970	2970	0
204	20240306	163500	100730585	2970	2970	2970	2970	0
205	20240306	163400	100730585	2970	2970	2970	2970	0
206	20240306	163300	100730585	2970	2970	2970	2970	0
207	20240306	163200	100730585	2970	2970	2970	2970	0
208	20240306	163100	100730585	2970	2970	2970	2970	0
209	20240306	163000	100730585	2970	2970	2970	2970	0
210	20240306	162900	100730585	2970	2970	2970	2970	0
211	20240306	162800	100730585	2970	2970	2970	2970	0
212	20240306	162700	100730585	2970	2970	2970	2970	536
213	20240306	162600	100730585	2970	2970	2970	2970	0
214	20240306	162500	100730585	2970	2970	2970	2970	0
215	20240306	162400	100730585	2970	2970	2970	2970	0
216	20240306	162300	100730585	2970	2970	2970	2970	0
217	20240306	162200	100730585	2970	2970	2970	2970	0
218	20240306	162100	100730585	2970	2970	2970	2970	0
219	20240306	162000	100730585	2970	2970	2970	2970	0
220	20240306	161900	100730585	2970	2970	2970	2970	0
221	20240306	161800	100730585	2970	2970	2970	2970	0
222	20240306	161700	100730585	2970	2970	2970	2970	0
223	20240306	161600	100730585	2970	2970	2970	2970	0
224	20240306	161500	100730585	2970	2970	2970	2970	0
225	20240306	161400	100730585	2970	2970	2970	2970	0
226	20240306	161300	100730585	2970	2970	2970	2970	0
227	20240306	161200	100730585	2970	2970	2970	2970	0
228	20240306	161100	100730585	2970	2970	2970	2970	0
229	20240306	161000	100730585	2970	2970	2970	2970	0
230	20240306	160900	100730585	2970	2970	2970	2970	0
231	20240306	160800	100730585	2970	2970	2970	2970	0
232	20240306	160700	100730585	2970	2970	2970	2970	0
233	20240306	160600	100730585	2970	2970	2970	2970	0
234	20240306	160500	100730585	2970	2970	2970	2970	0
235	20240306	160400	100730585	2970	2970	2970	2970	0
236	20240306	160300	100730585	2970	2970	2970	2970	0
237	20240306	160200	100730585	2970	2970	2970	2970	0
238	20240306	160100	100730585	2970	2970	2970	2970	0
239	20240306	160000	100730585	2970	2970	2970	2970	0
240	20240306	155900	100730585	2970	2970	2970	2970	0
241	20240306	155800	100730585	2970	2970	2970	2970	0
242	20240306	155700	100730585	2970	2970	2970	2970	536
243	20240306	155600	100730585	2970	2970	2970	2970	0
244	20240306	155500	100730585	2970	2970	2970	2970	0
245	20240306	155400	100730585	2970	2970	2970	2970	0
246	20240306	155300	100730585	2970	2970	2970	2970	0
247	20240306	155200	100730585	2970	2970	2970	2970	0
248	20240306	155100	100730585	2970	2970	2970	2970	0
249	20240306	155000	100730585	2970	2970	2970	2970	0
250	20240306	154900	100730585	2970	2970	2970	2970	0
251	20240306	154800	100730585	2970	2970	2970	2970	0
252	20240306	154700	100730585	2970	2970	2970	2970	0
253	20240306	154600	100730585	2970	2970	2970	2970	0
254	20240306	154500	100730585	2970	2970	2970	2970	0
255	20240306	154400	100730585	2970	2970	2970	2970	0
256	20240306	154300	100730585	2970	2970	2970	2970	0
257	20240306	154200	100730585	2970	2970	2970	2970	0
258	20240306	154100	100730585	2970	2970	2970	2970	0
259	20240306	154000	100730585	2970	2970	2970	2970	0
260	20240306	153900	100730585	2970	2970	2970	2970	0
261	20240306	153800	100730585	2970	2970	2970	2970	0
262	20240306	153700	100730585	2970	2970	2970	2970	0
263	20240306	153600	100730585	2970	2970	2970	2970	0
264	20240306	153500	100730585	2970	2970	2970	2970	0
265	20240306	153400	100730585	2970	2970	2970	2970	0
266	20240306	153300	100730585	2970	2970	2970	2970	0
267	20240306	153200	100730585	2970	2970	2970	2970	0
268	20240306	153100	100730585	2970	2970	2970	2970	0
269	20240306	153000	100730585	2970	2970	2970	2970	536
270	20240306	152900	99138665	2970	2970	2970	2970	0
271	20240306	152800	99138665	2970	2970	2970	2970	0
272	20240306	152700	99138665	2970	2970	2970	2970	0
273	20240306	152600	99138665	2970	2970	2970	2970	0
274	20240306	152500	99138665	2970	2970	2970	2970	0
275	20240306	152400	99138665	2970	2970	2970	2970	0
276	20240306	152300	99138665	2970	2970	2970	2970	0
277	20240306	152200	99138665	2970	2970	2970	2970	0
278	20240306	152100	99138665	2970	2970	2970	2970	0
279	20240306	152000	99138665	2970	2970	2970	2970	0
280	20240306	151900	99138665	2970	2960	2970	2960	666
281	20240306	151800	97166410	2960	2960	2960	2960	0
282	20240306	151700	97166410	2960	2960	2960	2960	1
283	20240306	151600	97163450	2945	2945	2945	2945	0
284	20240306	151500	97163450	2945	2945	2945	2945	0
285	20240306	151400	97163450	2945	2945	2945	2945	0
286	20240306	151300	97163450	2945	2950	2950	2945	2000
287	20240306	151200	91273425	2950	2950	2950	2950	0
288	20240306	151100	91273425	2950	2950	2950	2950	0
289	20240306	151000	91273425	2950	2950	2950	2950	1
290	20240306	150900	91270475	2950	2950	2950	2950	0
291	20240306	150800	91270475	2950	2950	2960	2950	1513
292	20240306	150700	86806985	2950	2950	2950	2950	500
293	20240306	150600	85331985	2960	2960	2960	2960	0
294	20240306	150500	85331985	2960	2960	2960	2960	33
295	20240306	150400	85234305	2960	2960	2960	2960	0
296	20240306	150300	85234305	2960	2960	2960	2960	0
297	20240306	150200	85234305	2960	2960	2960	2960	0
298	20240306	150100	85234305	2960	2960	2960	2960	0
299	20240306	150000	85234305	2960	2960	2960	2960	1
300	20240306	145900	85231345	2955	2955	2955	2955	1
301	20240306	145800	85228390	2950	2950	2950	2950	1
302	20240306	145700	85225440	2960	2960	2960	2960	0
303	20240306	145600	85225440	2960	2960	2960	2960	0
304	20240306	145500	85225440	2960	2960	2960	2960	15
305	20240306	145400	85181040	2960	2960	2960	2960	0
306	20240306	145300	85181040	2960	2960	2960	2960	0
307	20240306	145200	85181040	2960	2960	2960	2960	0
308	20240306	145100	85181040	2960	2960	2960	2960	16
309	20240306	145000	85133680	2960	2950	2960	2950	193
310	20240306	144900	84563920	2945	2945	2945	2945	191
311	20240306	144800	84001425	2950	2950	2950	2950	0
312	20240306	144700	84001425	2950	2950	2950	2950	0
313	20240306	144600	84001425	2950	2950	2950	2950	0
314	20240306	144500	84001425	2950	2950	2950	2950	0
315	20240306	144400	84001425	2950	2950	2950	2950	0
316	20240306	144300	84001425	2950	2950	2950	2950	0
317	20240306	144200	84001425	2950	2950	2950	2950	0
318	20240306	144100	84001425	2950	2950	2950	2950	49
319	20240306	144000	83856875	2950	2950	2950	2950	0
320	20240306	143900	83856875	2950	2950	2950	2950	1
321	20240306	143800	83853925	2960	2960	2960	2960	0
322	20240306	143700	83853925	2960	2960	2960	2960	0
323	20240306	143600	83853925	2960	2960	2960	2960	0
324	20240306	143500	83853925	2960	2960	2960	2960	0
325	20240306	143400	83853925	2960	2960	2960	2960	0
326	20240306	143300	83853925	2960	2960	2960	2960	5
327	20240306	143200	83839125	2950	2950	2950	2950	0
328	20240306	143100	83839125	2950	2950	2950	2950	0
329	20240306	143000	83839125	2950	2950	2950	2950	0
330	20240306	142900	83839125	2950	2950	2950	2950	0
331	20240306	142800	83839125	2950	2950	2950	2950	0
332	20240306	142700	83839125	2950	2950	2950	2950	0
333	20240306	142600	83839125	2950	2950	2950	2950	0
334	20240306	142500	83839125	2950	2950	2950	2950	20
335	20240306	142400	83780125	2950	2950	2950	2950	0
336	20240306	142300	83780125	2950	2950	2950	2950	0
337	20240306	142200	83780125	2950	2950	2950	2950	0
338	20240306	142100	83780125	2950	2950	2950	2950	0
339	20240306	142000	83780125	2950	2950	2950	2950	0
340	20240306	141900	83780125	2950	2950	2950	2950	200
341	20240306	141800	83190125	2950	2950	2950	2950	0
342	20240306	141700	83190125	2950	2950	2950	2950	0
343	20240306	141600	83190125	2950	2950	2950	2950	0
344	20240306	141500	83190125	2950	2950	2950	2950	0
345	20240306	141400	83190125	2950	2950	2950	2950	0
346	20240306	141300	83190125	2950	2950	2950	2950	20
347	20240306	141200	83131125	2950	2950	2950	2950	20
348	20240306	141100	83072125	2950	2950	2950	2950	0
349	20240306	141000	83072125	2950	2950	2950	2950	0
350	20240306	140900	83072125	2950	2950	2950	2950	0
351	20240306	140800	83072125	2950	2950	2950	2950	16
352	20240306	140700	83024925	2950	2950	2950	2950	0
353	20240306	140600	83024925	2950	2950	2950	2950	268
354	20240306	140500	82234325	2945	2945	2945	2945	0
355	20240306	140400	82234325	2945	2945	2945	2945	0
356	20240306	140300	82234325	2945	2945	2945	2945	0
357	20240306	140200	82234325	2945	2945	2945	2945	0
358	20240306	140100	82234325	2945	2945	2945	2945	0
359	20240306	140000	82234325	2945	2945	2945	2945	0
360	20240306	135900	82234325	2945	2945	2945	2945	0
361	20240306	135800	82234325	2945	2945	2945	2945	2
362	20240306	135700	82228435	2950	2950	2950	2950	0
363	20240306	135600	82228435	2950	2950	2950	2950	0
364	20240306	135500	82228435	2950	2950	2950	2950	0
365	20240306	135400	82228435	2950	2950	2950	2950	2
366	20240306	135300	82222535	2940	2940	2940	2940	0
367	20240306	135200	82222535	2940	2940	2940	2940	0
368	20240306	135100	82222535	2940	2940	2940	2940	8
369	20240306	135000	82199015	2940	2940	2940	2940	0
370	20240306	134900	82199015	2940	2940	2940	2940	130
371	20240306	134800	81816815	2950	2950	2950	2950	2
372	20240306	134700	81810915	2940	2940	2940	2940	285
373	20240306	134600	80973015	2940	2940	2940	2940	0
374	20240306	134500	80973015	2940	2940	2940	2940	0
375	20240306	134400	80973015	2940	2940	2940	2940	0
376	20240306	134300	80973015	2940	2940	2940	2940	200
377	20240306	134200	80385015	2940	2940	2940	2940	1002
378	20240306	134100	77439135	2935	2935	2935	2935	40
379	20240306	134000	77321735	2940	2940	2940	2940	0
380	20240306	133900	77321735	2940	2940	2940	2940	0
381	20240306	133800	77321735	2940	2940	2940	2940	0
382	20240306	133700	77321735	2940	2940	2940	2940	0
383	20240306	133600	77321735	2940	2940	2940	2940	2
384	20240306	133500	77315855	2940	2940	2940	2940	0
385	20240306	133400	77315855	2940	2940	2940	2940	0
386	20240306	133300	77315855	2940	2940	2940	2940	0
387	20240306	133200	77315855	2940	2940	2940	2940	3047
388	20240306	133100	68357675	2940	2940	2940	2940	14
389	20240306	133000	68316515	2945	2945	2945	2945	2
390	20240306	132900	68310625	2945	2945	2945	2945	0
391	20240306	132800	68310625	2945	2945	2945	2945	0
392	20240306	132700	68310625	2945	2945	2945	2945	0
393	20240306	132600	68310625	2945	2945	2945	2945	0
394	20240306	132500	68310625	2945	2945	2945	2945	73
395	20240306	132400	68095640	2945	2945	2945	2945	2
396	20240306	132300	68089750	2945	2945	2945	2945	0
397	20240306	132200	68089750	2945	2945	2945	2945	0
398	20240306	132100	68089750	2945	2945	2945	2945	0
399	20240306	132000	68089750	2945	2945	2945	2945	0
400	20240306	131900	68089750	2945	2945	2945	2945	0
401	20240306	131800	68089750	2945	2945	2945	2945	2
402	20240306	131700	68083860	2945	2945	2945	2945	0
403	20240306	131600	68083860	2945	2945	2945	2945	0
404	20240306	131500	68083860	2945	2945	2945	2945	0
405	20240306	131400	68083860	2945	2945	2945	2945	0
406	20240306	131300	68083860	2945	2945	2945	2945	0
407	20240306	131200	68083860	2945	2945	2945	2945	1
408	20240306	131100	68080915	2950	2950	2950	2950	0
409	20240306	131000	68080915	2950	2950	2950	2950	0
410	20240306	130900	68080915	2950	2950	2950	2950	0
411	20240306	130800	68080915	2950	2950	2950	2950	0
412	20240306	130700	68080915	2950	2950	2950	2950	0
413	20240306	130600	68080915	2950	2950	2950	2950	1
414	20240306	130500	68077965	2945	2945	2945	2945	0
415	20240306	130400	68077965	2945	2945	2945	2945	0
416	20240306	130300	68077965	2945	2945	2945	2945	0
417	20240306	130200	68077965	2945	2945	2945	2945	0
418	20240306	130100	68077965	2945	2945	2945	2945	110
419	20240306	130000	67754015	2945	2945	2945	2945	1
420	20240306	125900	67751070	2940	2940	2940	2940	0
421	20240306	125800	67751070	2940	2940	2940	2940	0
422	20240306	125700	67751070	2940	2940	2940	2940	11
423	20240306	125600	67718730	2940	2940	2940	2940	1
424	20240306	125500	67715790	2945	2945	2945	2945	10
425	20240306	125400	67686340	2945	2945	2945	2945	1
426	20240306	125300	67683395	2935	2935	2935	2935	2162
427	20240306	125200	61337925	2935	2935	2935	2935	1579
428	20240306	125100	56703560	2935	2935	2935	2935	0
429	20240306	125000	56703560	2935	2945	2945	2935	2292
430	20240306	124900	49969420	2950	2950	2950	2950	0
431	20240306	124800	49969420	2950	2950	2950	2950	1
432	20240306	124700	49966470	2945	2945	2945	2945	3
433	20240306	124600	49957635	2950	2950	2950	2950	0
434	20240306	124500	49957635	2950	2950	2950	2950	0
435	20240306	124400	49957635	2950	2950	2950	2950	0
436	20240306	124300	49957635	2950	2950	2950	2950	0
437	20240306	124200	49957635	2950	2950	2950	2950	1
438	20240306	124100	49954685	2950	2950	2950	2950	0
439	20240306	124000	49954685	2950	2950	2950	2950	0
440	20240306	123900	49954685	2950	2950	2950	2950	0
441	20240306	123800	49954685	2950	2950	2950	2950	0
442	20240306	123700	49954685	2950	2950	2950	2950	0
443	20240306	123600	49954685	2950	2950	2950	2950	1
444	20240306	123500	49951735	2950	2950	2950	2950	0
445	20240306	123400	49951735	2950	2950	2950	2950	0
446	20240306	123300	49951735	2950	2950	2950	2950	0
447	20240306	123200	49951735	2950	2950	2950	2950	0
448	20240306	123100	49951735	2950	2950	2950	2950	0
449	20240306	123000	49951735	2950	2950	2950	2950	1
450	20240306	122900	49948785	2950	2950	2950	2950	0
451	20240306	122800	49948785	2950	2950	2950	2950	0
452	20240306	122700	49948785	2950	2950	2950	2950	0
453	20240306	122600	49948785	2950	2950	2950	2950	0
454	20240306	122500	49948785	2950	2950	2950	2950	100
455	20240306	122400	49653785	2950	2950	2950	2950	1
456	20240306	122300	49650835	2950	2950	2950	2950	0
457	20240306	122200	49650835	2950	2950	2950	2950	0
458	20240306	122100	49650835	2950	2950	2950	2950	0
459	20240306	122000	49650835	2950	2950	2950	2950	0
460	20240306	121900	49650835	2950	2950	2950	2950	0
461	20240306	121800	49650835	2950	2950	2950	2950	1
462	20240306	121700	49647885	2940	2940	2940	2940	0
463	20240306	121600	49647885	2940	2940	2940	2940	0
464	20240306	121500	49647885	2940	2940	2940	2940	0
465	20240306	121400	49647885	2940	2940	2940	2940	31
466	20240306	121300	49556745	2950	2950	2950	2950	10
467	20240306	121200	49527245	2950	2950	2950	2950	1
468	20240306	121100	49524295	2940	2940	2940	2940	0
469	20240306	121000	49524295	2940	2940	2940	2940	866
470	20240306	120900	46978255	2940	2940	2940	2940	1
471	20240306	120800	46975315	2940	2940	2940	2940	30
472	20240306	120700	46887115	2945	2945	2945	2945	0
473	20240306	120600	46887115	2945	2950	2950	2945	175
474	20240306	120500	46371735	2950	2950	2950	2950	0
475	20240306	120400	46371735	2950	2950	2950	2950	0
476	20240306	120300	46371735	2950	2950	2950	2950	0
477	20240306	120200	46371735	2950	2950	2950	2950	0
478	20240306	120100	46371735	2950	2950	2950	2950	0
479	20240306	120000	46371735	2950	2950	2950	2950	1
480	20240306	115900	46368785	2945	2945	2945	2945	0
481	20240306	115800	46368785	2945	2945	2945	2945	0
482	20240306	115700	46368785	2945	2945	2945	2945	1
483	20240306	115600	46365840	2950	2950	2950	2950	9
484	20240306	115500	46339290	2945	2945	2945	2945	1
485	20240306	115400	46336345	2950	2950	2950	2950	1
486	20240306	115300	46333395	2950	2950	2950	2950	1
487	20240306	115200	46330445	2945	2945	2945	2945	0
488	20240306	115100	46330445	2945	2945	2945	2945	173
489	20240306	115000	45820960	2950	2950	2950	2950	0
490	20240306	114900	45820960	2950	2950	2950	2950	1
491	20240306	114800	45818010	2955	2955	2955	2955	1
492	20240306	114700	45815055	2950	2950	2950	2950	0
493	20240306	114600	45815055	2950	2950	2950	2950	3
494	20240306	114500	45806205	2955	2955	2955	2955	38
495	20240306	114400	45693915	2955	2955	2955	2955	0
496	20240306	114300	45693915	2955	2955	2955	2955	0
497	20240306	114200	45693915	2955	2955	2955	2955	1
498	20240306	114100	45690960	2960	2960	2960	2960	0
499	20240306	114000	45690960	2960	2960	2960	2960	0
500	20240306	113900	45690960	2960	2960	2960	2960	0
501	20240306	113800	45690960	2960	2960	2960	2960	0
502	20240306	113700	45690960	2960	2960	2960	2960	0
503	20240306	113600	45690960	2960	2960	2960	2960	1
504	20240306	113500	45688000	2960	2960	2960	2960	0
505	20240306	113400	45688000	2960	2960	2960	2960	0
506	20240306	113300	45688000	2960	2960	2960	2960	0
507	20240306	113200	45688000	2960	2960	2960	2960	0
508	20240306	113100	45688000	2960	2960	2960	2960	0
509	20240306	113000	45688000	2960	2960	2960	2960	1
510	20240306	112900	45685040	2960	2960	2960	2960	0
511	20240306	112800	45685040	2960	2960	2960	2960	0
512	20240306	112700	45685040	2960	2960	2960	2960	0
513	20240306	112600	45685040	2960	2960	2960	2960	0
514	20240306	112500	45685040	2960	2960	2960	2960	0
515	20240306	112400	45685040	2960	2960	2960	2960	1
516	20240306	112300	45682080	2945	2945	2945	2945	1000
517	20240306	112200	42737080	2965	2965	2965	2965	0
518	20240306	112100	42737080	2965	2965	2965	2965	0
519	20240306	112000	42737080	2965	2965	2965	2965	0
520	20240306	111900	42737080	2965	2965	2965	2965	0
521	20240306	111800	42737080	2965	2965	2965	2965	1
522	20240306	111700	42734115	2965	2965	2965	2965	0
523	20240306	111600	42734115	2965	2965	2965	2965	0
524	20240306	111500	42734115	2965	2965	2965	2965	0
525	20240306	111400	42734115	2965	2965	2965	2965	0
526	20240306	111300	42734115	2965	2965	2965	2965	0
527	20240306	111200	42734115	2965	2965	2965	2965	1
528	20240306	111100	42731150	2950	2950	2950	2950	0
529	20240306	111000	42731150	2950	2950	2950	2950	359
530	20240306	110900	41672100	2940	2950	2950	2940	2000
531	20240306	110800	35780965	2950	2950	2950	2950	0
532	20240306	110700	35780965	2950	2950	2950	2950	2
533	20240306	110600	35775065	2965	2965	2965	2965	1
534	20240306	110500	35772100	2965	2965	2965	2965	0
535	20240306	110400	35772100	2965	2965	2965	2965	0
536	20240306	110300	35772100	2965	2965	2965	2965	0
537	20240306	110200	35772100	2965	2965	2965	2965	0
538	20240306	110100	35772100	2965	2965	2965	2965	30
539	20240306	110000	35683150	2965	2965	2965	2965	2
540	20240306	105900	35677220	2965	2965	2965	2965	1
541	20240306	105800	35674255	2965	2965	2965	2965	0
542	20240306	105700	35674255	2965	2965	2965	2965	1
543	20240306	105600	35671290	2945	2955	2955	2945	2675
544	20240306	105500	27787530	2955	2955	2955	2955	0
545	20240306	105400	27787530	2955	2955	2955	2955	0
546	20240306	105300	27787530	2955	2955	2955	2955	0
547	20240306	105200	27787530	2955	2955	2955	2955	0
548	20240306	105100	27787530	2955	2955	2955	2955	0
549	20240306	105000	27787530	2955	2955	2955	2955	0
550	20240306	104900	27787530	2955	2955	2955	2955	112
551	20240306	104800	27456570	2955	2955	2955	2955	0
552	20240306	104700	27456570	2955	2955	2955	2955	0
553	20240306	104600	27456570	2955	2955	2955	2955	0
554	20240306	104500	27456570	2955	2955	2955	2955	30
555	20240306	104400	27367920	2955	2955	2955	2955	0
556	20240306	104300	27367920	2955	2955	2955	2955	0
557	20240306	104200	27367920	2955	2955	2955	2955	0
558	20240306	104100	27367920	2955	2955	2955	2955	221
559	20240306	104000	26714865	2955	2960	2960	2955	68
560	20240306	103900	26513850	2955	2955	2955	2955	0
561	20240306	103800	26513850	2955	2955	2955	2955	0
562	20240306	103700	26513850	2955	2955	2955	2955	0
563	20240306	103600	26513850	2955	2955	2955	2955	0
564	20240306	103500	26513850	2955	2955	2955	2955	0
565	20240306	103400	26513850	2955	2955	2955	2955	0
566	20240306	103300	26513850	2955	2955	2955	2955	0
567	20240306	103200	26513850	2955	2955	2955	2955	0
568	20240306	103100	26513850	2955	2955	2955	2955	0
569	20240306	103000	26513850	2955	2955	2955	2955	0
570	20240306	102900	26513850	2955	2955	2955	2955	0
571	20240306	102800	26513850	2955	2955	2955	2955	100
572	20240306	102700	26218350	2955	2955	2955	2955	0
573	20240306	102600	26218350	2955	2955	2955	2955	0
574	20240306	102500	26218350	2955	2955	2955	2955	0
575	20240306	102400	26218350	2955	2955	2955	2955	91
576	20240306	102300	25949445	2955	2955	2955	2955	0
577	20240306	102200	25949445	2955	2955	2955	2955	0
578	20240306	102100	25949445	2955	2955	2955	2955	0
579	20240306	102000	25949445	2955	2955	2955	2955	0
580	20240306	101900	25949445	2955	2955	2955	2955	0
581	20240306	101800	25949445	2955	2955	2955	2955	0
582	20240306	101700	25949445	2955	2955	2955	2955	102
583	20240306	101600	25648035	2955	2955	2955	2955	139
584	20240306	101500	25237290	2955	2955	2955	2955	0
585	20240306	101400	25237290	2955	2955	2955	2955	0
586	20240306	101300	25237290	2955	2955	2955	2955	0
587	20240306	101200	25237290	2955	2960	2960	2955	290
588	20240306	101100	24378895	2960	2970	2970	2960	277
589	20240306	101000	23558445	2970	2970	2970	2970	0
590	20240306	100900	23558445	2970	2970	2970	2970	5
591	20240306	100800	23543595	2970	2970	2970	2970	11
592	20240306	100700	23510925	2970	2970	2970	2970	18
593	20240306	100600	23457465	2970	2970	2970	2970	78
594	20240306	100500	23225805	2970	2970	2970	2970	0
595	20240306	100400	23225805	2970	2970	2970	2970	0
596	20240306	100300	23225805	2970	2970	2970	2970	20
597	20240306	100200	23166405	2970	2970	2970	2970	0
598	20240306	100100	23166405	2970	2970	2970	2970	0
599	20240306	100000	23166405	2970	2970	2970	2970	0
600	20240306	095900	23166405	2970	2970	2970	2970	0
601	20240306	095800	23166405	2970	2970	2970	2970	1
602	20240306	095700	23163435	2970	2970	2970	2970	33
603	20240306	095600	23065425	2970	2970	2970	2970	0
604	20240306	095500	23065425	2970	2970	2970	2970	40
605	20240306	095400	22946625	2970	2970	2970	2970	482
606	20240306	095300	21515085	2975	2970	2975	2970	3
607	20240306	095200	21506170	2975	2970	2975	2970	42
608	20240306	095100	21381420	2970	2970	2970	2970	118
609	20240306	095000	21030960	2955	2955	2955	2955	0
610	20240306	094900	21030960	2955	2955	2955	2955	0
611	20240306	094800	21030960	2955	2955	2955	2955	0
612	20240306	094700	21030960	2955	2955	2955	2955	0
613	20240306	094600	21030960	2955	2955	2955	2955	0
614	20240306	094500	21030960	2955	2955	2955	2955	0
615	20240306	094400	21030960	2955	2955	2955	2955	0
616	20240306	094300	21030960	2955	2955	2955	2955	126
617	20240306	094200	20658630	2955	2955	2955	2955	0
618	20240306	094100	20658630	2955	2955	2955	2955	0
619	20240306	094000	20658630	2955	2955	2955	2955	0
620	20240306	093900	20658630	2955	2955	2955	2955	7
621	20240306	093800	20637945	2950	2950	2950	2950	0
622	20240306	093700	20637945	2950	2950	2950	2950	0
623	20240306	093600	20637945	2950	2950	2950	2950	140
624	20240306	093500	20224945	2950	2950	2950	2950	446
625	20240306	093400	18909245	2970	2960	2970	2960	3
626	20240306	093300	18900350	2950	2950	2950	2950	3246
627	20240306	093200	9324650	2955	2955	2955	2955	0
628	20240306	093100	9324650	2955	2955	2955	2955	50
629	20240306	093000	9176900	2955	2955	2955	2955	0
630	20240306	092900	9176900	2955	2955	2955	2955	20
631	20240306	092800	9117800	2955	2955	2955	2955	0
632	20240306	092700	9117800	2955	2955	2955	2955	0
633	20240306	092600	9117800	2955	2955	2955	2955	57
634	20240306	092500	8949365	2955	2955	2955	2955	0
635	20240306	092400	8949365	2955	2955	2955	2955	0
636	20240306	092300	8949365	2955	2955	2955	2955	0
637	20240306	092200	8949365	2955	2955	2955	2955	0
638	20240306	092100	8949365	2955	2955	2955	2955	0
639	20240306	092000	8949365	2955	2955	2955	2955	1
640	20240306	091900	8946410	2955	2955	2955	2955	0
641	20240306	091800	8946410	2955	2955	2955	2955	0
642	20240306	091700	8946410	2955	2955	2955	2955	0
643	20240306	091600	8946410	2955	2955	2955	2955	0
644	20240306	091500	8946410	2955	2955	2955	2955	150
645	20240306	091400	8503160	2955	2955	2955	2945	1253
646	20240306	091300	4810545	2955	2955	2955	2955	98
647	20240306	091200	4520955	2955	2955	2955	2955	50
648	20240306	091100	4373205	2955	2955	2955	2955	50
649	20240306	091000	4225455	2955	2955	2955	2955	0
650	20240306	090900	4225455	2955	2955	2955	2955	19
651	20240306	090800	4169310	2955	2955	2955	2955	7
652	20240306	090700	4148625	2950	2950	2950	2950	10
653	20240306	090600	4119125	2950	2950	2950	2950	10
654	20240306	090500	4089625	2950	2950	2955	2950	300
655	20240306	090400	3204125	2950	2945	2950	2945	395
656	20240306	090300	2040350	2935	2935	2935	2935	0
657	20240306	090200	2040350	2935	2935	2935	2935	0
658	20240306	090100	2040350	2935	2935	2935	2935	2
659	20240306	090000	2034480	2940	2940	2940	2940	692