KissMeData/089150/min/candle-20240308.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240308	195600	69666335	2995	2995	2995	2995	2437
3	20240308	195500	69666335	2995	2995	2995	2995	0
4	20240308	195400	69666335	2995	2995	2995	2995	0
5	20240308	195300	69666335	2995	2995	2995	2995	0
6	20240308	195200	69666335	2995	2995	2995	2995	0
7	20240308	195100	69666335	2995	2995	2995	2995	0
8	20240308	195000	69666335	2995	2995	2995	2995	0
9	20240308	194900	69666335	2995	2995	2995	2995	0
10	20240308	194800	69666335	2995	2995	2995	2995	0
11	20240308	194700	69666335	2995	2995	2995	2995	0
12	20240308	194600	69666335	2995	2995	2995	2995	0
13	20240308	194500	69666335	2995	2995	2995	2995	0
14	20240308	194400	69666335	2995	2995	2995	2995	0
15	20240308	194300	69666335	2995	2995	2995	2995	0
16	20240308	194200	69666335	2995	2995	2995	2995	0
17	20240308	194100	69666335	2995	2995	2995	2995	0
18	20240308	194000	69666335	2995	2995	2995	2995	0
19	20240308	193900	69666335	2995	2995	2995	2995	0
20	20240308	193800	69666335	2995	2995	2995	2995	0
21	20240308	193700	69666335	2995	2995	2995	2995	0
22	20240308	193600	69666335	2995	2995	2995	2995	0
23	20240308	193500	69666335	2995	2995	2995	2995	0
24	20240308	193400	69666335	2995	2995	2995	2995	0
25	20240308	193300	69666335	2995	2995	2995	2995	0
26	20240308	193200	69666335	2995	2995	2995	2995	0
27	20240308	193100	69666335	2995	2995	2995	2995	0
28	20240308	193000	69666335	2995	2995	2995	2995	0
29	20240308	192900	69666335	2995	2995	2995	2995	0
30	20240308	192800	69666335	2995	2995	2995	2995	0
31	20240308	192700	69666335	2995	2995	2995	2995	0
32	20240308	192600	69666335	2995	2995	2995	2995	2437
33	20240308	192500	69666335	2995	2995	2995	2995	0
34	20240308	192400	69666335	2995	2995	2995	2995	0
35	20240308	192300	69666335	2995	2995	2995	2995	0
36	20240308	192200	69666335	2995	2995	2995	2995	0
37	20240308	192100	69666335	2995	2995	2995	2995	0
38	20240308	192000	69666335	2995	2995	2995	2995	0
39	20240308	191900	69666335	2995	2995	2995	2995	0
40	20240308	191800	69666335	2995	2995	2995	2995	0
41	20240308	191700	69666335	2995	2995	2995	2995	0
42	20240308	191600	69666335	2995	2995	2995	2995	0
43	20240308	191500	69666335	2995	2995	2995	2995	0
44	20240308	191400	69666335	2995	2995	2995	2995	0
45	20240308	191300	69666335	2995	2995	2995	2995	0
46	20240308	191200	69666335	2995	2995	2995	2995	0
47	20240308	191100	69666335	2995	2995	2995	2995	0
48	20240308	191000	69666335	2995	2995	2995	2995	0
49	20240308	190900	69666335	2995	2995	2995	2995	0
50	20240308	190800	69666335	2995	2995	2995	2995	0
51	20240308	190700	69666335	2995	2995	2995	2995	0
52	20240308	190600	69666335	2995	2995	2995	2995	0
53	20240308	190500	69666335	2995	2995	2995	2995	0
54	20240308	190400	69666335	2995	2995	2995	2995	0
55	20240308	190300	69666335	2995	2995	2995	2995	0
56	20240308	190200	69666335	2995	2995	2995	2995	0
57	20240308	190100	69666335	2995	2995	2995	2995	0
58	20240308	190000	69666335	2995	2995	2995	2995	0
59	20240308	185900	69666335	2995	2995	2995	2995	0
60	20240308	185800	69666335	2995	2995	2995	2995	0
61	20240308	185700	69666335	2995	2995	2995	2995	0
62	20240308	185600	69666335	2995	2995	2995	2995	2437
63	20240308	185500	69666335	2995	2995	2995	2995	0
64	20240308	185400	69666335	2995	2995	2995	2995	0
65	20240308	185300	69666335	2995	2995	2995	2995	0
66	20240308	185200	69666335	2995	2995	2995	2995	0
67	20240308	185100	69666335	2995	2995	2995	2995	0
68	20240308	185000	69666335	2995	2995	2995	2995	0
69	20240308	184900	69666335	2995	2995	2995	2995	0
70	20240308	184800	69666335	2995	2995	2995	2995	0
71	20240308	184700	69666335	2995	2995	2995	2995	0
72	20240308	184600	69666335	2995	2995	2995	2995	0
73	20240308	184500	69666335	2995	2995	2995	2995	0
74	20240308	184400	69666335	2995	2995	2995	2995	0
75	20240308	184300	69666335	2995	2995	2995	2995	0
76	20240308	184200	69666335	2995	2995	2995	2995	0
77	20240308	184100	69666335	2995	2995	2995	2995	0
78	20240308	184000	69666335	2995	2995	2995	2995	0
79	20240308	183900	69666335	2995	2995	2995	2995	0
80	20240308	183800	69666335	2995	2995	2995	2995	0
81	20240308	183700	69666335	2995	2995	2995	2995	0
82	20240308	183600	69666335	2995	2995	2995	2995	0
83	20240308	183500	69666335	2995	2995	2995	2995	0
84	20240308	183400	69666335	2995	2995	2995	2995	0
85	20240308	183300	69666335	2995	2995	2995	2995	0
86	20240308	183200	69666335	2995	2995	2995	2995	0
87	20240308	183100	69666335	2995	2995	2995	2995	0
88	20240308	183000	69666335	2995	2995	2995	2995	0
89	20240308	182900	69666335	2995	2995	2995	2995	0
90	20240308	182800	69666335	2995	2995	2995	2995	0
91	20240308	182700	69666335	2995	2995	2995	2995	0
92	20240308	182600	69666335	2995	2995	2995	2995	2437
93	20240308	182500	69666335	2995	2995	2995	2995	0
94	20240308	182400	69666335	2995	2995	2995	2995	0
95	20240308	182300	69666335	2995	2995	2995	2995	0
96	20240308	182200	69666335	2995	2995	2995	2995	0
97	20240308	182100	69666335	2995	2995	2995	2995	0
98	20240308	182000	69666335	2995	2995	2995	2995	0
99	20240308	181900	69666335	2995	2995	2995	2995	0
100	20240308	181800	69666335	2995	2995	2995	2995	0
101	20240308	181700	69666335	2995	2995	2995	2995	0
102	20240308	181600	69666335	2995	2995	2995	2995	0
103	20240308	181500	69666335	2995	2995	2995	2995	0
104	20240308	181400	69666335	2995	2995	2995	2995	0
105	20240308	181300	69666335	2995	2995	2995	2995	0
106	20240308	181200	69666335	2995	2995	2995	2995	0
107	20240308	181100	69666335	2995	2995	2995	2995	0
108	20240308	181000	69666335	2995	2995	2995	2995	0
109	20240308	180900	69666335	2995	2995	2995	2995	0
110	20240308	180800	69666335	2995	2995	2995	2995	0
111	20240308	180700	69666335	2995	2995	2995	2995	0
112	20240308	180600	69666335	2995	2995	2995	2995	0
113	20240308	180500	69666335	2995	2995	2995	2995	0
114	20240308	180400	69666335	2995	2995	2995	2995	0
115	20240308	180300	69666335	2995	2995	2995	2995	0
116	20240308	180200	69666335	2995	2995	2995	2995	0
117	20240308	180100	69666335	2995	2995	2995	2995	0
118	20240308	180000	69666335	2995	2995	2995	2995	0
119	20240308	175900	69666335	2995	2995	2995	2995	0
120	20240308	175800	69666335	2995	2995	2995	2995	0
121	20240308	175700	69666335	2995	2995	2995	2995	0
122	20240308	175600	69666335	2995	2995	2995	2995	2437
123	20240308	175500	69666335	2995	2995	2995	2995	0
124	20240308	175400	69666335	2995	2995	2995	2995	0
125	20240308	175300	69666335	2995	2995	2995	2995	0
126	20240308	175200	69666335	2995	2995	2995	2995	0
127	20240308	175100	69666335	2995	2995	2995	2995	0
128	20240308	175000	69666335	2995	2995	2995	2995	0
129	20240308	174900	69666335	2995	2995	2995	2995	0
130	20240308	174800	69666335	2995	2995	2995	2995	0
131	20240308	174700	69666335	2995	2995	2995	2995	0
132	20240308	174600	69666335	2995	2995	2995	2995	0
133	20240308	174500	69666335	2995	2995	2995	2995	0
134	20240308	174400	69666335	2995	2995	2995	2995	0
135	20240308	174300	69666335	2995	2995	2995	2995	0
136	20240308	174200	69666335	2995	2995	2995	2995	0
137	20240308	174100	69666335	2995	2995	2995	2995	0
138	20240308	174000	69666335	2995	2995	2995	2995	0
139	20240308	173900	69666335	2995	2995	2995	2995	0
140	20240308	173800	69666335	2995	2995	2995	2995	0
141	20240308	173700	69666335	2995	2995	2995	2995	0
142	20240308	173600	69666335	2995	2995	2995	2995	0
143	20240308	173500	69666335	2995	2995	2995	2995	0
144	20240308	173400	69666335	2995	2995	2995	2995	0
145	20240308	173300	69666335	2995	2995	2995	2995	0
146	20240308	173200	69666335	2995	2995	2995	2995	0
147	20240308	173100	69666335	2995	2995	2995	2995	0
148	20240308	173000	69666335	2995	2995	2995	2995	0
149	20240308	172900	69666335	2995	2995	2995	2995	0
150	20240308	172800	69666335	2995	2995	2995	2995	0
151	20240308	172700	69666335	2995	2995	2995	2995	0
152	20240308	172600	69666335	2995	2995	2995	2995	2437
153	20240308	172500	69666335	2995	2995	2995	2995	0
154	20240308	172400	69666335	2995	2995	2995	2995	0
155	20240308	172300	69666335	2995	2995	2995	2995	0
156	20240308	172200	69666335	2995	2995	2995	2995	0
157	20240308	172100	69666335	2995	2995	2995	2995	0
158	20240308	172000	69666335	2995	2995	2995	2995	0
159	20240308	171900	69666335	2995	2995	2995	2995	0
160	20240308	171800	69666335	2995	2995	2995	2995	0
161	20240308	171700	69666335	2995	2995	2995	2995	0
162	20240308	171600	69666335	2995	2995	2995	2995	0
163	20240308	171500	69666335	2995	2995	2995	2995	0
164	20240308	171400	69666335	2995	2995	2995	2995	0
165	20240308	171300	69666335	2995	2995	2995	2995	0
166	20240308	171200	69666335	2995	2995	2995	2995	0
167	20240308	171100	69666335	2995	2995	2995	2995	0
168	20240308	171000	69666335	2995	2995	2995	2995	0
169	20240308	170900	69666335	2995	2995	2995	2995	0
170	20240308	170800	69666335	2995	2995	2995	2995	0
171	20240308	170700	69666335	2995	2995	2995	2995	0
172	20240308	170600	69666335	2995	2995	2995	2995	0
173	20240308	170500	69666335	2995	2995	2995	2995	0
174	20240308	170400	69666335	2995	2995	2995	2995	0
175	20240308	170300	69666335	2995	2995	2995	2995	0
176	20240308	170200	69666335	2995	2995	2995	2995	0
177	20240308	170100	69666335	2995	2995	2995	2995	0
178	20240308	170000	69666335	2995	2995	2995	2995	0
179	20240308	165900	69666335	2995	2995	2995	2995	0
180	20240308	165800	69666335	2995	2995	2995	2995	0
181	20240308	165700	69666335	2995	2995	2995	2995	0
182	20240308	165600	69666335	2995	2995	2995	2995	2437
183	20240308	165500	69666335	2995	2995	2995	2995	0
184	20240308	165400	69666335	2995	2995	2995	2995	0
185	20240308	165300	69666335	2995	2995	2995	2995	0
186	20240308	165200	69666335	2995	2995	2995	2995	0
187	20240308	165100	69666335	2995	2995	2995	2995	0
188	20240308	165000	69666335	2995	2995	2995	2995	0
189	20240308	164900	69666335	2995	2995	2995	2995	0
190	20240308	164800	69666335	2995	2995	2995	2995	0
191	20240308	164700	69666335	2995	2995	2995	2995	0
192	20240308	164600	69666335	2995	2995	2995	2995	0
193	20240308	164500	69666335	2995	2995	2995	2995	0
194	20240308	164400	69666335	2995	2995	2995	2995	0
195	20240308	164300	69666335	2995	2995	2995	2995	0
196	20240308	164200	69666335	2995	2995	2995	2995	0
197	20240308	164100	69666335	2995	2995	2995	2995	0
198	20240308	164000	69666335	2995	2995	2995	2995	0
199	20240308	163900	69666335	2995	2995	2995	2995	0
200	20240308	163800	69666335	2995	2995	2995	2995	0
201	20240308	163700	69666335	2995	2995	2995	2995	0
202	20240308	163600	69666335	2995	2995	2995	2995	0
203	20240308	163500	69666335	2995	2995	2995	2995	0
204	20240308	163400	69666335	2995	2995	2995	2995	0
205	20240308	163300	69666335	2995	2995	2995	2995	0
206	20240308	163200	69666335	2995	2995	2995	2995	0
207	20240308	163100	69666335	2995	2995	2995	2995	0
208	20240308	163000	69666335	2995	2995	2995	2995	0
209	20240308	162900	69666335	2995	2995	2995	2995	0
210	20240308	162800	69666335	2995	2995	2995	2995	0
211	20240308	162700	69666335	2995	2995	2995	2995	0
212	20240308	162600	69666335	2995	2995	2995	2995	2437
213	20240308	162500	69666335	2995	2995	2995	2995	0
214	20240308	162400	69666335	2995	2995	2995	2995	0
215	20240308	162300	69666335	2995	2995	2995	2995	0
216	20240308	162200	69666335	2995	2995	2995	2995	0
217	20240308	162100	69666335	2995	2995	2995	2995	0
218	20240308	162000	69666335	2995	2995	2995	2995	0
219	20240308	161900	69666335	2995	2995	2995	2995	0
220	20240308	161800	69666335	2995	2995	2995	2995	0
221	20240308	161700	69666335	2995	2995	2995	2995	0
222	20240308	161600	69666335	2995	2995	2995	2995	0
223	20240308	161500	69666335	2995	2995	2995	2995	0
224	20240308	161400	69666335	2995	2995	2995	2995	0
225	20240308	161300	69666335	2995	2995	2995	2995	0
226	20240308	161200	69666335	2995	2995	2995	2995	0
227	20240308	161100	69666335	2995	2995	2995	2995	0
228	20240308	161000	69666335	2995	2995	2995	2995	0
229	20240308	160900	69666335	2995	2995	2995	2995	0
230	20240308	160800	69666335	2995	2995	2995	2995	0
231	20240308	160700	69666335	2995	2995	2995	2995	0
232	20240308	160600	69666335	2995	2995	2995	2995	0
233	20240308	160500	69666335	2995	2995	2995	2995	0
234	20240308	160400	69666335	2995	2995	2995	2995	0
235	20240308	160300	69666335	2995	2995	2995	2995	0
236	20240308	160200	69666335	2995	2995	2995	2995	0
237	20240308	160100	69666335	2995	2995	2995	2995	0
238	20240308	160000	69666335	2995	2995	2995	2995	0
239	20240308	155900	69666335	2995	2995	2995	2995	0
240	20240308	155800	69666335	2995	2995	2995	2995	0
241	20240308	155700	69666335	2995	2995	2995	2995	0
242	20240308	155600	69666335	2995	2995	2995	2995	2437
243	20240308	155500	69666335	2995	2995	2995	2995	0
244	20240308	155400	69666335	2995	2995	2995	2995	0
245	20240308	155300	69666335	2995	2995	2995	2995	0
246	20240308	155200	69666335	2995	2995	2995	2995	0
247	20240308	155100	69666335	2995	2995	2995	2995	0
248	20240308	155000	69666335	2995	2995	2995	2995	0
249	20240308	154900	69666335	2995	2995	2995	2995	0
250	20240308	154800	69666335	2995	2995	2995	2995	0
251	20240308	154700	69666335	2995	2995	2995	2995	0
252	20240308	154600	69666335	2995	2995	2995	2995	0
253	20240308	154500	69666335	2995	2995	2995	2995	0
254	20240308	154400	69666335	2995	2995	2995	2995	0
255	20240308	154300	69666335	2995	2995	2995	2995	0
256	20240308	154200	69666335	2995	2995	2995	2995	0
257	20240308	154100	69666335	2995	2995	2995	2995	0
258	20240308	154000	69666335	2995	2995	2995	2995	0
259	20240308	153900	69666335	2995	2995	2995	2995	0
260	20240308	153800	69666335	2995	2995	2995	2995	0
261	20240308	153700	69666335	2995	2995	2995	2995	0
262	20240308	153600	69666335	2995	2995	2995	2995	0
263	20240308	153500	69666335	2995	2995	2995	2995	0
264	20240308	153400	69666335	2995	2995	2995	2995	0
265	20240308	153300	69666335	2995	2995	2995	2995	0
266	20240308	153200	69666335	2995	2995	2995	2995	0
267	20240308	153100	69666335	2995	2995	2995	2995	0
268	20240308	153000	69666335	2995	2995	2995	2995	2437
269	20240308	152900	62367520	2955	2955	2955	2955	0
270	20240308	152800	62367520	2955	2955	2955	2955	0
271	20240308	152700	62367520	2955	2955	2955	2955	0
272	20240308	152600	62367520	2955	2955	2955	2955	0
273	20240308	152500	62367520	2955	2955	2955	2955	0
274	20240308	152400	62367520	2955	2955	2955	2955	0
275	20240308	152300	62367520	2955	2955	2955	2955	0
276	20240308	152200	62367520	2955	2955	2955	2955	0
277	20240308	152100	62367520	2955	2955	2955	2955	0
278	20240308	152000	62367520	2955	2955	2955	2955	0
279	20240308	151900	62367520	2955	2955	2955	2955	469
280	20240308	151800	60981625	2955	2955	2955	2955	23
281	20240308	151700	60913660	2960	2960	2960	2960	4
282	20240308	151600	60901820	2960	2960	2960	2960	0
283	20240308	151500	60901820	2960	2955	2960	2955	88
284	20240308	151400	60641395	2955	2955	2955	2955	496
285	20240308	151300	59175715	2955	2955	2955	2955	0
286	20240308	151200	59175715	2955	2955	2955	2955	101
287	20240308	151100	58877260	2955	2955	2955	2955	1
288	20240308	151000	58874305	2950	2950	2950	2950	16
289	20240308	150900	58827105	2950	2950	2950	2950	30
290	20240308	150800	58738605	2950	2950	2950	2950	0
291	20240308	150700	58738605	2950	2950	2950	2950	56
292	20240308	150600	58573405	2950	2950	2950	2950	0
293	20240308	150500	58573405	2950	2950	2950	2950	2
294	20240308	150400	58567505	2955	2955	2955	2955	0
295	20240308	150300	58567505	2955	2955	2955	2955	0
296	20240308	150200	58567505	2955	2955	2955	2955	0
297	20240308	150100	58567505	2955	2955	2955	2955	353
298	20240308	150000	57524390	2960	2960	2960	2960	1
299	20240308	145900	57521430	2955	2955	2955	2955	76
300	20240308	145800	57296850	2955	2955	2955	2955	124
301	20240308	145700	56930430	2955	2955	2955	2955	0
302	20240308	145600	56930430	2955	2955	2955	2955	100
303	20240308	145500	56634930	2950	2950	2950	2950	0
304	20240308	145400	56634930	2950	2950	2950	2950	457
305	20240308	145300	55286780	2950	2950	2950	2950	1020
306	20240308	145200	52277780	2940	2940	2940	2940	0
307	20240308	145100	52277780	2940	2940	2940	2940	223
308	20240308	145000	51622160	2945	2945	2945	2945	101
309	20240308	144900	51324715	2950	2950	2950	2950	346
310	20240308	144800	50304015	2945	2935	2945	2935	2157
311	20240308	144700	43969180	2930	2930	2930	2930	0
312	20240308	144600	43969180	2930	2930	2930	2930	0
313	20240308	144500	43969180	2930	2935	2935	2930	70
314	20240308	144400	43764075	2935	2935	2935	2935	0
315	20240308	144300	43764075	2935	2935	2935	2935	0
316	20240308	144200	43764075	2935	2935	2935	2935	0
317	20240308	144100	43764075	2935	2935	2935	2935	17
318	20240308	144000	43714180	2930	2930	2930	2930	0
319	20240308	143900	43714180	2930	2930	2930	2930	0
320	20240308	143800	43714180	2930	2930	2930	2930	2
321	20240308	143700	43708320	2935	2935	2935	2935	5
322	20240308	143600	43693645	2930	2930	2930	2930	0
323	20240308	143500	43693645	2930	2930	2930	2930	0
324	20240308	143400	43693645	2930	2930	2930	2930	1
325	20240308	143300	43690715	2935	2935	2935	2935	0
326	20240308	143200	43690715	2935	2935	2935	2935	0
327	20240308	143100	43690715	2935	2935	2935	2935	0
328	20240308	143000	43690715	2935	2935	2935	2935	1
329	20240308	142900	43687780	2935	2935	2935	2935	0
330	20240308	142800	43687780	2935	2935	2935	2935	0
331	20240308	142700	43687780	2935	2935	2935	2935	0
332	20240308	142600	43687780	2935	2935	2935	2935	0
333	20240308	142500	43687780	2935	2935	2935	2935	20
334	20240308	142400	43629080	2935	2935	2935	2935	1
335	20240308	142300	43626145	2935	2935	2935	2935	1
336	20240308	142200	43623210	2935	2935	2935	2935	238
337	20240308	142100	42924680	2935	2935	2935	2935	0
338	20240308	142000	42924680	2935	2935	2935	2935	0
339	20240308	141900	42924680	2935	2935	2935	2935	2
340	20240308	141800	42918810	2935	2935	2935	2935	0
341	20240308	141700	42918810	2935	2935	2935	2935	2
342	20240308	141600	42912940	2935	2935	2935	2935	16
343	20240308	141500	42865980	2935	2935	2935	2935	1
344	20240308	141400	42863045	2930	2930	2930	2930	0
345	20240308	141300	42863045	2930	2930	2930	2930	0
346	20240308	141200	42863045	2930	2930	2930	2930	0
347	20240308	141100	42863045	2930	2930	2930	2930	0
348	20240308	141000	42863045	2930	2930	2930	2930	0
349	20240308	140900	42863045	2930	2930	2930	2930	0
350	20240308	140800	42863045	2930	2930	2930	2930	2
351	20240308	140700	42857185	2935	2935	2935	2935	0
352	20240308	140600	42857185	2935	2935	2935	2935	0
353	20240308	140500	42857185	2935	2935	2935	2935	0
354	20240308	140400	42857185	2935	2935	2935	2935	0
355	20240308	140300	42857185	2935	2935	2935	2935	0
356	20240308	140200	42857185	2935	2935	2935	2935	0
357	20240308	140100	42857185	2935	2935	2935	2935	0
358	20240308	140000	42857185	2935	2935	2935	2935	34
359	20240308	135900	42757395	2930	2930	2930	2930	0
360	20240308	135800	42757395	2930	2930	2930	2930	98
361	20240308	135700	42470255	2930	2930	2930	2930	30
362	20240308	135600	42382355	2935	2935	2935	2935	0
363	20240308	135500	42382355	2935	2935	2935	2935	0
364	20240308	135400	42382355	2935	2935	2935	2935	15
365	20240308	135300	42338330	2935	2935	2935	2935	1
366	20240308	135200	42335395	2940	2940	2940	2940	0
367	20240308	135100	42335395	2940	2940	2940	2940	0
368	20240308	135000	42335395	2940	2940	2940	2940	0
369	20240308	134900	42335395	2940	2940	2940	2940	0
370	20240308	134800	42335395	2940	2935	2940	2935	52
371	20240308	134700	42182765	2935	2935	2935	2935	50
372	20240308	134600	42036015	2940	2940	2940	2940	0
373	20240308	134500	42036015	2940	2940	2940	2940	0
374	20240308	134400	42036015	2940	2940	2940	2940	0
375	20240308	134300	42036015	2940	2940	2940	2940	0
376	20240308	134200	42036015	2940	2940	2940	2940	2
377	20240308	134100	42030135	2930	2930	2930	2930	600
378	20240308	134000	40272135	2940	2940	2940	2940	0
379	20240308	133900	40272135	2940	2940	2940	2940	0
380	20240308	133800	40272135	2940	2940	2940	2940	0
381	20240308	133700	40272135	2940	2940	2940	2940	0
382	20240308	133600	40272135	2940	2940	2940	2940	2
383	20240308	133500	40266255	2930	2930	2930	2930	0
384	20240308	133400	40266255	2930	2930	2930	2930	0
385	20240308	133300	40266255	2930	2930	2930	2930	845
386	20240308	133200	37790405	2940	2940	2940	2940	100
387	20240308	133100	37496405	2940	2940	2940	2940	0
388	20240308	133000	37496405	2940	2940	2940	2940	2
389	20240308	132900	37490525	2935	2935	2935	2935	2
390	20240308	132800	37484655	2940	2940	2940	2940	0
391	20240308	132700	37484655	2940	2940	2940	2940	0
392	20240308	132600	37484655	2940	2940	2940	2940	1
393	20240308	132500	37481715	2940	2940	2940	2940	20
394	20240308	132400	37422915	2940	2940	2940	2940	2
395	20240308	132300	37417035	2940	2940	2940	2940	0
396	20240308	132200	37417035	2940	2940	2940	2940	0
397	20240308	132100	37417035	2940	2940	2940	2940	0
398	20240308	132000	37417035	2940	2940	2940	2940	0
399	20240308	131900	37417035	2940	2940	2940	2940	0
400	20240308	131800	37417035	2940	2940	2940	2940	2
401	20240308	131700	37411155	2940	2940	2940	2940	0
402	20240308	131600	37411155	2940	2940	2940	2940	0
403	20240308	131500	37411155	2940	2940	2940	2940	0
404	20240308	131400	37411155	2940	2940	2940	2940	0
405	20240308	131300	37411155	2940	2940	2940	2940	0
406	20240308	131200	37411155	2940	2940	2940	2940	35
407	20240308	131100	37308255	2940	2940	2940	2940	0
408	20240308	131000	37308255	2940	2940	2940	2940	0
409	20240308	130900	37308255	2940	2940	2940	2940	0
410	20240308	130800	37308255	2940	2940	2940	2940	0
411	20240308	130700	37308255	2940	2940	2940	2940	0
412	20240308	130600	37308255	2940	2935	2940	2935	3
413	20240308	130500	37299440	2940	2940	2940	2940	0
414	20240308	130400	37299440	2940	2940	2940	2940	0
415	20240308	130300	37299440	2940	2940	2940	2940	0
416	20240308	130200	37299440	2940	2940	2940	2940	0
417	20240308	130100	37299440	2940	2940	2940	2940	0
418	20240308	130000	37299440	2940	2940	2940	2940	63
419	20240308	125900	37114220	2940	2940	2940	2940	111
420	20240308	125800	36787880	2940	2940	2940	2940	0
421	20240308	125700	36787880	2940	2940	2940	2940	0
422	20240308	125600	36787880	2940	2940	2940	2940	0
423	20240308	125500	36787880	2940	2940	2940	2940	0
424	20240308	125400	36787880	2940	2940	2940	2940	2
425	20240308	125300	36782000	2935	2935	2935	2935	0
426	20240308	125200	36782000	2935	2935	2935	2935	34
427	20240308	125100	36682210	2940	2940	2940	2940	0
428	20240308	125000	36682210	2940	2940	2940	2940	0
429	20240308	124900	36682210	2940	2940	2940	2940	0
430	20240308	124800	36682210	2940	2940	2940	2940	2
431	20240308	124700	36676330	2935	2935	2935	2935	16
432	20240308	124600	36629370	2940	2940	2940	2940	0
433	20240308	124500	36629370	2940	2940	2940	2940	0
434	20240308	124400	36629370	2940	2940	2940	2940	0
435	20240308	124300	36629370	2940	2940	2940	2940	0
436	20240308	124200	36629370	2940	2940	2940	2940	2
437	20240308	124100	36623490	2940	2940	2940	2940	0
438	20240308	124000	36623490	2940	2940	2940	2940	0
439	20240308	123900	36623490	2940	2940	2940	2940	0
440	20240308	123800	36623490	2940	2940	2940	2940	0
441	20240308	123700	36623490	2940	2940	2940	2940	0
442	20240308	123600	36623490	2940	2940	2940	2940	2
443	20240308	123500	36617610	2940	2940	2940	2940	0
444	20240308	123400	36617610	2940	2940	2940	2940	0
445	20240308	123300	36617610	2940	2940	2940	2940	0
446	20240308	123200	36617610	2940	2940	2940	2940	0
447	20240308	123100	36617610	2940	2940	2940	2940	0
448	20240308	123000	36617610	2940	2940	2940	2940	2
449	20240308	122900	36611730	2940	2940	2940	2940	0
450	20240308	122800	36611730	2940	2940	2940	2940	0
451	20240308	122700	36611730	2940	2940	2940	2940	0
452	20240308	122600	36611730	2940	2940	2940	2940	1
453	20240308	122500	36608790	2935	2935	2935	2935	13
454	20240308	122400	36570635	2935	2935	2935	2935	1
455	20240308	122300	36567700	2935	2935	2935	2935	110
456	20240308	122200	36244850	2935	2935	2935	2935	0
457	20240308	122100	36244850	2935	2935	2935	2935	0
458	20240308	122000	36244850	2935	2935	2935	2935	0
459	20240308	121900	36244850	2935	2935	2935	2935	0
460	20240308	121800	36244850	2935	2930	2935	2930	325
461	20240308	121700	35292595	2925	2925	2925	2925	0
462	20240308	121600	35292595	2925	2925	2925	2925	0
463	20240308	121500	35292595	2925	2925	2925	2925	0
464	20240308	121400	35292595	2925	2925	2925	2925	0
465	20240308	121300	35292595	2925	2925	2925	2925	0
466	20240308	121200	35292595	2925	2940	2940	2925	1793
467	20240308	121100	30039150	2940	2940	2940	2940	0
468	20240308	121000	30039150	2940	2940	2940	2940	0
469	20240308	120900	30039150	2940	2940	2940	2940	0
470	20240308	120800	30039150	2940	2940	2940	2940	0
471	20240308	120700	30039150	2940	2940	2940	2940	0
472	20240308	120600	30039150	2940	2940	2940	2940	1
473	20240308	120500	30036210	2930	2930	2930	2930	24
474	20240308	120400	29965890	2940	2940	2940	2940	0
475	20240308	120300	29965890	2940	2940	2940	2940	0
476	20240308	120200	29965890	2940	2940	2940	2940	0
477	20240308	120100	29965890	2940	2940	2940	2940	0
478	20240308	120000	29965890	2940	2940	2940	2940	1
479	20240308	115900	29962950	2935	2935	2935	2935	491
480	20240308	115800	28521865	2935	2935	2935	2935	0
481	20240308	115700	28521865	2935	2935	2935	2935	0
482	20240308	115600	28521865	2935	2935	2935	2935	0
483	20240308	115500	28521865	2935	2935	2935	2935	1
484	20240308	115400	28518930	2940	2940	2940	2940	1
485	20240308	115300	28515990	2940	2940	2940	2940	0
486	20240308	115200	28515990	2940	2940	2940	2940	0
487	20240308	115100	28515990	2940	2940	2940	2940	0
488	20240308	115000	28515990	2940	2940	2940	2940	0
489	20240308	114900	28515990	2940	2940	2940	2940	0
490	20240308	114800	28515990	2940	2940	2940	2940	1
491	20240308	114700	28513050	2940	2940	2940	2940	0
492	20240308	114600	28513050	2940	2940	2940	2940	330
493	20240308	114500	27542850	2940	2940	2940	2940	200
494	20240308	114400	26954850	2945	2945	2945	2945	0
495	20240308	114300	26954850	2945	2945	2945	2945	0
496	20240308	114200	26954850	2945	2945	2945	2945	1
497	20240308	114100	26951905	2945	2945	2945	2945	0
498	20240308	114000	26951905	2945	2945	2945	2945	0
499	20240308	113900	26951905	2945	2945	2945	2945	0
500	20240308	113800	26951905	2945	2945	2945	2945	5
501	20240308	113700	26937180	2945	2945	2945	2945	0
502	20240308	113600	26937180	2945	2945	2945	2945	1
503	20240308	113500	26934235	2945	2945	2945	2945	0
504	20240308	113400	26934235	2945	2945	2945	2945	0
505	20240308	113300	26934235	2945	2945	2945	2945	0
506	20240308	113200	26934235	2945	2945	2945	2945	0
507	20240308	113100	26934235	2945	2945	2945	2945	2
508	20240308	113000	26928345	2945	2950	2950	2945	240
509	20240308	112900	26221540	2950	2950	2950	2950	0
510	20240308	112800	26221540	2950	2950	2950	2950	0
511	20240308	112700	26221540	2950	2950	2950	2950	0
512	20240308	112600	26221540	2950	2950	2950	2950	0
513	20240308	112500	26221540	2950	2950	2950	2950	0
514	20240308	112400	26221540	2950	2950	2950	2950	1
515	20240308	112300	26218590	2950	2950	2950	2950	0
516	20240308	112200	26218590	2950	2950	2950	2950	300
517	20240308	112100	25333590	2950	2950	2950	2950	0
518	20240308	112000	25333590	2950	2950	2950	2950	65
519	20240308	111900	25141840	2950	2950	2950	2950	0
520	20240308	111800	25141840	2950	2950	2950	2950	101
521	20240308	111700	24843890	2945	2940	2945	2940	934
522	20240308	111600	22095765	2940	2940	2940	2940	1
523	20240308	111500	22092825	2940	2940	2940	2940	0
524	20240308	111400	22092825	2940	2940	2940	2940	0
525	20240308	111300	22092825	2940	2940	2940	2940	0
526	20240308	111200	22092825	2940	2940	2940	2940	11
527	20240308	111100	22060485	2935	2935	2935	2935	9
528	20240308	111000	22034070	2940	2940	2940	2940	5
529	20240308	110900	22019370	2940	2940	2940	2940	0
530	20240308	110800	22019370	2940	2940	2940	2940	0
531	20240308	110700	22019370	2940	2940	2940	2940	0
532	20240308	110600	22019370	2940	2940	2940	2940	1
533	20240308	110500	22016430	2935	2935	2935	2935	0
534	20240308	110400	22016430	2935	2935	2935	2935	0
535	20240308	110300	22016430	2935	2935	2935	2935	0
536	20240308	110200	22016430	2935	2935	2935	2935	0
537	20240308	110100	22016430	2935	2935	2935	2935	5
538	20240308	110000	22001755	2940	2940	2940	2940	1
539	20240308	105900	21998815	2940	2940	2940	2940	0
540	20240308	105800	21998815	2940	2940	2940	2940	0
541	20240308	105700	21998815	2940	2940	2940	2940	0
542	20240308	105600	21998815	2940	2940	2940	2940	0
543	20240308	105500	21998815	2940	2940	2940	2940	0
544	20240308	105400	21998815	2940	2940	2940	2940	1
545	20240308	105300	21995875	2940	2940	2940	2940	0
546	20240308	105200	21995875	2940	2940	2940	2940	45
547	20240308	105100	21863575	2940	2940	2940	2940	0
548	20240308	105000	21863575	2940	2940	2940	2940	0
549	20240308	104900	21863575	2940	2940	2940	2940	0
550	20240308	104800	21863575	2940	2940	2940	2940	0
551	20240308	104700	21863575	2940	2940	2940	2940	0
552	20240308	104600	21863575	2940	2940	2940	2940	0
553	20240308	104500	21863575	2940	2940	2940	2940	0
554	20240308	104400	21863575	2940	2940	2940	2940	0
555	20240308	104300	21863575	2940	2940	2940	2940	0
556	20240308	104200	21863575	2940	2940	2940	2940	0
557	20240308	104100	21863575	2940	2940	2940	2940	0
558	20240308	104000	21863575	2940	2940	2940	2940	0
559	20240308	103900	21863575	2940	2940	2940	2940	0
560	20240308	103800	21863575	2940	2940	2940	2940	0
561	20240308	103700	21863575	2940	2940	2940	2940	0
562	20240308	103600	21863575	2940	2940	2940	2940	0
563	20240308	103500	21863575	2940	2940	2940	2940	0
564	20240308	103400	21863575	2940	2940	2940	2940	0
565	20240308	103300	21863575	2940	2940	2940	2940	1
566	20240308	103200	21860635	2940	2940	2940	2940	0
567	20240308	103100	21860635	2940	2940	2940	2940	0
568	20240308	103000	21860635	2940	2940	2940	2940	0
569	20240308	102900	21860635	2940	2940	2940	2940	0
570	20240308	102800	21860635	2940	2940	2940	2940	0
571	20240308	102700	21860635	2940	2940	2940	2940	0
572	20240308	102600	21860635	2940	2940	2940	2940	0
573	20240308	102500	21860635	2940	2940	2940	2940	0
574	20240308	102400	21860635	2940	2940	2940	2940	0
575	20240308	102300	21860635	2940	2940	2940	2940	0
576	20240308	102200	21860635	2940	2940	2940	2940	1
577	20240308	102100	21857695	2935	2935	2935	2935	0
578	20240308	102000	21857695	2935	2935	2935	2935	3
579	20240308	101900	21848890	2930	2930	2930	2930	0
580	20240308	101800	21848890	2930	2930	2930	2930	0
581	20240308	101700	21848890	2930	2930	2930	2930	0
582	20240308	101600	21848890	2930	2930	2930	2930	0
583	20240308	101500	21848890	2930	2930	2930	2930	0
584	20240308	101400	21848890	2930	2935	2935	2930	340
585	20240308	101300	20852240	2940	2940	2940	2940	0
586	20240308	101200	20852240	2940	2940	2940	2940	2
587	20240308	101100	20846360	2945	2945	2945	2945	0
588	20240308	101000	20846360	2945	2945	2945	2945	0
589	20240308	100900	20846360	2945	2945	2945	2945	0
590	20240308	100800	20846360	2945	2945	2945	2945	0
591	20240308	100700	20846360	2945	2945	2945	2945	0
592	20240308	100600	20846360	2945	2945	2945	2945	0
593	20240308	100500	20846360	2945	2945	2945	2945	1
594	20240308	100400	20843415	2945	2945	2945	2945	400
595	20240308	100300	19665415	2945	2945	2945	2945	0
596	20240308	100200	19665415	2945	2945	2945	2945	0
597	20240308	100100	19665415	2945	2945	2945	2945	1
598	20240308	100000	19662470	2945	2945	2945	2945	350
599	20240308	095900	18631720	2945	2945	2945	2945	0
600	20240308	095800	18631720	2945	2945	2945	2945	0
601	20240308	095700	18631720	2945	2945	2945	2945	2
602	20240308	095600	18625830	2940	2940	2940	2940	1
603	20240308	095500	18622890	2940	2940	2940	2940	0
604	20240308	095400	18622890	2940	2940	2940	2940	0
605	20240308	095300	18622890	2940	2940	2940	2940	0
606	20240308	095200	18622890	2940	2940	2940	2940	9
607	20240308	095100	18596430	2940	2940	2940	2940	0
608	20240308	095000	18596430	2940	2940	2940	2940	0
609	20240308	094900	18596430	2940	2940	2940	2940	0
610	20240308	094800	18596430	2940	2940	2940	2940	30
611	20240308	094700	18508230	2940	2940	2940	2940	62
612	20240308	094600	18325950	2940	2940	2940	2940	10
613	20240308	094500	18296550	2935	2935	2935	2935	0
614	20240308	094400	18296550	2935	2935	2935	2935	0
615	20240308	094300	18296550	2935	2935	2935	2935	0
616	20240308	094200	18296550	2935	2935	2935	2935	23
617	20240308	094100	18229045	2935	2935	2935	2935	2
618	20240308	094000	18223175	2935	2935	2935	2935	7
619	20240308	093900	18202630	2935	2930	2935	2930	354
620	20240308	093800	17165405	2930	2930	2930	2930	0
621	20240308	093700	17165405	2930	2930	2930	2930	421
622	20240308	093600	15931875	2930	2930	2930	2930	0
623	20240308	093500	15931875	2930	2930	2930	2930	0
624	20240308	093400	15931875	2930	2930	2930	2930	0
625	20240308	093300	15931875	2930	2930	2930	2930	41
626	20240308	093200	15811745	2930	2930	2930	2930	0
627	20240308	093100	15811745	2930	2930	2930	2930	4
628	20240308	093000	15800025	2930	2930	2930	2930	0
629	20240308	092900	15800025	2930	2930	2930	2930	30
630	20240308	092800	15712125	2925	2925	2925	2925	0
631	20240308	092700	15712125	2925	2930	2930	2925	1000
632	20240308	092600	12783845	2945	2945	2945	2945	0
633	20240308	092500	12783845	2945	2945	2945	2945	51
634	20240308	092400	12633650	2930	2935	2935	2930	326
635	20240308	092300	11678060	2945	2945	2945	2945	0
636	20240308	092200	11678060	2945	2945	2945	2945	0
637	20240308	092100	11678060	2945	2945	2945	2945	0
638	20240308	092000	11678060	2945	2945	2945	2945	0
639	20240308	091900	11678060	2945	2945	2945	2945	2
640	20240308	091800	11672170	2945	2945	2945	2945	2
641	20240308	091700	11666280	2945	2945	2945	2945	6
642	20240308	091600	11648610	2945	2945	2945	2945	1
643	20240308	091500	11645665	2945	2945	2945	2945	0
644	20240308	091400	11645665	2945	2945	2945	2945	1
645	20240308	091300	11642720	2930	2940	2940	2930	526
646	20240308	091200	10099720	2935	2935	2935	2935	0
647	20240308	091100	10099720	2935	2935	2935	2935	0
648	20240308	091000	10099720	2935	2935	2935	2935	13
649	20240308	090900	10061565	2950	2950	2950	2950	0
650	20240308	090800	10061565	2950	2950	2950	2950	1
651	20240308	090700	10058615	2935	2935	2935	2935	10
652	20240308	090600	10029265	2950	2940	2950	2940	120
653	20240308	090500	9676265	2940	2940	2940	2930	1439
654	20240308	090400	5448105	2945	2945	2945	2945	170
655	20240308	090300	4947455	2935	2960	2960	2935	576
656	20240308	090200	3251045	2960	2955	2960	2955	11
657	20240308	090100	3218505	2955	2955	2955	2955	1
658	20240308	090000	3215550	2960	2990	2990	2960	1076