KissMeData/089150/min/candle-20240312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240312	195700	98084590	2990	2990	2990	2990	1024
3	20240312	195600	98084590	2990	2990	2990	2990	0
4	20240312	195500	98084590	2990	2990	2990	2990	0
5	20240312	195400	98084590	2990	2990	2990	2990	0
6	20240312	195300	98084590	2990	2990	2990	2990	0
7	20240312	195200	98084590	2990	2990	2990	2990	0
8	20240312	195100	98084590	2990	2990	2990	2990	0
9	20240312	195000	98084590	2990	2990	2990	2990	0
10	20240312	194900	98084590	2990	2990	2990	2990	0
11	20240312	194800	98084590	2990	2990	2990	2990	0
12	20240312	194700	98084590	2990	2990	2990	2990	0
13	20240312	194600	98084590	2990	2990	2990	2990	0
14	20240312	194500	98084590	2990	2990	2990	2990	0
15	20240312	194400	98084590	2990	2990	2990	2990	0
16	20240312	194300	98084590	2990	2990	2990	2990	0
17	20240312	194200	98084590	2990	2990	2990	2990	0
18	20240312	194100	98084590	2990	2990	2990	2990	0
19	20240312	194000	98084590	2990	2990	2990	2990	0
20	20240312	193900	98084590	2990	2990	2990	2990	0
21	20240312	193800	98084590	2990	2990	2990	2990	0
22	20240312	193700	98084590	2990	2990	2990	2990	0
23	20240312	193600	98084590	2990	2990	2990	2990	0
24	20240312	193500	98084590	2990	2990	2990	2990	0
25	20240312	193400	98084590	2990	2990	2990	2990	0
26	20240312	193300	98084590	2990	2990	2990	2990	0
27	20240312	193200	98084590	2990	2990	2990	2990	0
28	20240312	193100	98084590	2990	2990	2990	2990	0
29	20240312	193000	98084590	2990	2990	2990	2990	0
30	20240312	192900	98084590	2990	2990	2990	2990	0
31	20240312	192800	98084590	2990	2990	2990	2990	0
32	20240312	192700	98084590	2990	2990	2990	2990	1024
33	20240312	192600	98084590	2990	2990	2990	2990	0
34	20240312	192500	98084590	2990	2990	2990	2990	0
35	20240312	192400	98084590	2990	2990	2990	2990	0
36	20240312	192300	98084590	2990	2990	2990	2990	0
37	20240312	192200	98084590	2990	2990	2990	2990	0
38	20240312	192100	98084590	2990	2990	2990	2990	0
39	20240312	192000	98084590	2990	2990	2990	2990	0
40	20240312	191900	98084590	2990	2990	2990	2990	0
41	20240312	191800	98084590	2990	2990	2990	2990	0
42	20240312	191700	98084590	2990	2990	2990	2990	0
43	20240312	191600	98084590	2990	2990	2990	2990	0
44	20240312	191500	98084590	2990	2990	2990	2990	0
45	20240312	191400	98084590	2990	2990	2990	2990	0
46	20240312	191300	98084590	2990	2990	2990	2990	0
47	20240312	191200	98084590	2990	2990	2990	2990	0
48	20240312	191100	98084590	2990	2990	2990	2990	0
49	20240312	191000	98084590	2990	2990	2990	2990	0
50	20240312	190900	98084590	2990	2990	2990	2990	0
51	20240312	190800	98084590	2990	2990	2990	2990	0
52	20240312	190700	98084590	2990	2990	2990	2990	0
53	20240312	190600	98084590	2990	2990	2990	2990	0
54	20240312	190500	98084590	2990	2990	2990	2990	0
55	20240312	190400	98084590	2990	2990	2990	2990	0
56	20240312	190300	98084590	2990	2990	2990	2990	0
57	20240312	190200	98084590	2990	2990	2990	2990	0
58	20240312	190100	98084590	2990	2990	2990	2990	0
59	20240312	190000	98084590	2990	2990	2990	2990	0
60	20240312	185900	98084590	2990	2990	2990	2990	0
61	20240312	185800	98084590	2990	2990	2990	2990	0
62	20240312	185700	98084590	2990	2990	2990	2990	1024
63	20240312	185600	98084590	2990	2990	2990	2990	0
64	20240312	185500	98084590	2990	2990	2990	2990	0
65	20240312	185400	98084590	2990	2990	2990	2990	0
66	20240312	185300	98084590	2990	2990	2990	2990	0
67	20240312	185200	98084590	2990	2990	2990	2990	0
68	20240312	185100	98084590	2990	2990	2990	2990	0
69	20240312	185000	98084590	2990	2990	2990	2990	0
70	20240312	184900	98084590	2990	2990	2990	2990	0
71	20240312	184800	98084590	2990	2990	2990	2990	0
72	20240312	184700	98084590	2990	2990	2990	2990	0
73	20240312	184600	98084590	2990	2990	2990	2990	0
74	20240312	184500	98084590	2990	2990	2990	2990	0
75	20240312	184400	98084590	2990	2990	2990	2990	0
76	20240312	184300	98084590	2990	2990	2990	2990	0
77	20240312	184200	98084590	2990	2990	2990	2990	0
78	20240312	184100	98084590	2990	2990	2990	2990	0
79	20240312	184000	98084590	2990	2990	2990	2990	0
80	20240312	183900	98084590	2990	2990	2990	2990	0
81	20240312	183800	98084590	2990	2990	2990	2990	0
82	20240312	183700	98084590	2990	2990	2990	2990	0
83	20240312	183600	98084590	2990	2990	2990	2990	0
84	20240312	183500	98084590	2990	2990	2990	2990	0
85	20240312	183400	98084590	2990	2990	2990	2990	0
86	20240312	183300	98084590	2990	2990	2990	2990	0
87	20240312	183200	98084590	2990	2990	2990	2990	0
88	20240312	183100	98084590	2990	2990	2990	2990	0
89	20240312	183000	98084590	2990	2990	2990	2990	0
90	20240312	182900	98084590	2990	2990	2990	2990	0
91	20240312	182800	98084590	2990	2990	2990	2990	0
92	20240312	182700	98084590	2990	2990	2990	2990	1024
93	20240312	182600	98084590	2990	2990	2990	2990	0
94	20240312	182500	98084590	2990	2990	2990	2990	0
95	20240312	182400	98084590	2990	2990	2990	2990	0
96	20240312	182300	98084590	2990	2990	2990	2990	0
97	20240312	182200	98084590	2990	2990	2990	2990	0
98	20240312	182100	98084590	2990	2990	2990	2990	0
99	20240312	182000	98084590	2990	2990	2990	2990	0
100	20240312	181900	98084590	2990	2990	2990	2990	0
101	20240312	181800	98084590	2990	2990	2990	2990	0
102	20240312	181700	98084590	2990	2990	2990	2990	0
103	20240312	181600	98084590	2990	2990	2990	2990	0
104	20240312	181500	98084590	2990	2990	2990	2990	0
105	20240312	181400	98084590	2990	2990	2990	2990	0
106	20240312	181300	98084590	2990	2990	2990	2990	0
107	20240312	181200	98084590	2990	2990	2990	2990	0
108	20240312	181100	98084590	2990	2990	2990	2990	0
109	20240312	181000	98084590	2990	2990	2990	2990	0
110	20240312	180900	98084590	2990	2990	2990	2990	0
111	20240312	180800	98084590	2990	2990	2990	2990	0
112	20240312	180700	98084590	2990	2990	2990	2990	0
113	20240312	180600	98084590	2990	2990	2990	2990	0
114	20240312	180500	98084590	2990	2990	2990	2990	0
115	20240312	180400	98084590	2990	2990	2990	2990	0
116	20240312	180300	98084590	2990	2990	2990	2990	0
117	20240312	180200	98084590	2990	2990	2990	2990	0
118	20240312	180100	98084590	2990	2990	2990	2990	0
119	20240312	180000	98084590	2990	2990	2990	2990	0
120	20240312	175900	98084590	2990	2990	2990	2990	0
121	20240312	175800	98084590	2990	2990	2990	2990	0
122	20240312	175700	98084590	2990	2990	2990	2990	1024
123	20240312	175600	98084590	2990	2990	2990	2990	0
124	20240312	175500	98084590	2990	2990	2990	2990	0
125	20240312	175400	98084590	2990	2990	2990	2990	0
126	20240312	175300	98084590	2990	2990	2990	2990	0
127	20240312	175200	98084590	2990	2990	2990	2990	0
128	20240312	175100	98084590	2990	2990	2990	2990	0
129	20240312	175000	98084590	2990	2990	2990	2990	0
130	20240312	174900	98084590	2990	2990	2990	2990	0
131	20240312	174800	98084590	2990	2990	2990	2990	0
132	20240312	174700	98084590	2990	2990	2990	2990	0
133	20240312	174600	98084590	2990	2990	2990	2990	0
134	20240312	174500	98084590	2990	2990	2990	2990	0
135	20240312	174400	98084590	2990	2990	2990	2990	0
136	20240312	174300	98084590	2990	2990	2990	2990	0
137	20240312	174200	98084590	2990	2990	2990	2990	0
138	20240312	174100	98084590	2990	2990	2990	2990	0
139	20240312	174000	98084590	2990	2990	2990	2990	0
140	20240312	173900	98084590	2990	2990	2990	2990	0
141	20240312	173800	98084590	2990	2990	2990	2990	0
142	20240312	173700	98084590	2990	2990	2990	2990	0
143	20240312	173600	98084590	2990	2990	2990	2990	0
144	20240312	173500	98084590	2990	2990	2990	2990	0
145	20240312	173400	98084590	2990	2990	2990	2990	0
146	20240312	173300	98084590	2990	2990	2990	2990	0
147	20240312	173200	98084590	2990	2990	2990	2990	0
148	20240312	173100	98084590	2990	2990	2990	2990	0
149	20240312	173000	98084590	2990	2990	2990	2990	0
150	20240312	172900	98084590	2990	2990	2990	2990	0
151	20240312	172800	98084590	2990	2990	2990	2990	0
152	20240312	172700	98084590	2990	2990	2990	2990	1024
153	20240312	172600	98084590	2990	2990	2990	2990	0
154	20240312	172500	98084590	2990	2990	2990	2990	0
155	20240312	172400	98084590	2990	2990	2990	2990	0
156	20240312	172300	98084590	2990	2990	2990	2990	0
157	20240312	172200	98084590	2990	2990	2990	2990	0
158	20240312	172100	98084590	2990	2990	2990	2990	0
159	20240312	172000	98084590	2990	2990	2990	2990	0
160	20240312	171900	98084590	2990	2990	2990	2990	0
161	20240312	171800	98084590	2990	2990	2990	2990	0
162	20240312	171700	98084590	2990	2990	2990	2990	0
163	20240312	171600	98084590	2990	2990	2990	2990	0
164	20240312	171500	98084590	2990	2990	2990	2990	0
165	20240312	171400	98084590	2990	2990	2990	2990	0
166	20240312	171300	98084590	2990	2990	2990	2990	0
167	20240312	171200	98084590	2990	2990	2990	2990	0
168	20240312	171100	98084590	2990	2990	2990	2990	0
169	20240312	171000	98084590	2990	2990	2990	2990	0
170	20240312	170900	98084590	2990	2990	2990	2990	0
171	20240312	170800	98084590	2990	2990	2990	2990	0
172	20240312	170700	98084590	2990	2990	2990	2990	0
173	20240312	170600	98084590	2990	2990	2990	2990	0
174	20240312	170500	98084590	2990	2990	2990	2990	0
175	20240312	170400	98084590	2990	2990	2990	2990	0
176	20240312	170300	98084590	2990	2990	2990	2990	0
177	20240312	170200	98084590	2990	2990	2990	2990	0
178	20240312	170100	98084590	2990	2990	2990	2990	0
179	20240312	170000	98084590	2990	2990	2990	2990	0
180	20240312	165900	98084590	2990	2990	2990	2990	0
181	20240312	165800	98084590	2990	2990	2990	2990	0
182	20240312	165700	98084590	2990	2990	2990	2990	1024
183	20240312	165600	98084590	2990	2990	2990	2990	0
184	20240312	165500	98084590	2990	2990	2990	2990	0
185	20240312	165400	98084590	2990	2990	2990	2990	0
186	20240312	165300	98084590	2990	2990	2990	2990	0
187	20240312	165200	98084590	2990	2990	2990	2990	0
188	20240312	165100	98084590	2990	2990	2990	2990	0
189	20240312	165000	98084590	2990	2990	2990	2990	0
190	20240312	164900	98084590	2990	2990	2990	2990	0
191	20240312	164800	98084590	2990	2990	2990	2990	0
192	20240312	164700	98084590	2990	2990	2990	2990	0
193	20240312	164600	98084590	2990	2990	2990	2990	0
194	20240312	164500	98084590	2990	2990	2990	2990	0
195	20240312	164400	98084590	2990	2990	2990	2990	0
196	20240312	164300	98084590	2990	2990	2990	2990	0
197	20240312	164200	98084590	2990	2990	2990	2990	0
198	20240312	164100	98084590	2990	2990	2990	2990	0
199	20240312	164000	98084590	2990	2990	2990	2990	0
200	20240312	163900	98084590	2990	2990	2990	2990	0
201	20240312	163800	98084590	2990	2990	2990	2990	0
202	20240312	163700	98084590	2990	2990	2990	2990	0
203	20240312	163600	98084590	2990	2990	2990	2990	0
204	20240312	163500	98084590	2990	2990	2990	2990	0
205	20240312	163400	98084590	2990	2990	2990	2990	0
206	20240312	163300	98084590	2990	2990	2990	2990	0
207	20240312	163200	98084590	2990	2990	2990	2990	0
208	20240312	163100	98084590	2990	2990	2990	2990	0
209	20240312	163000	98084590	2990	2990	2990	2990	0
210	20240312	162900	98084590	2990	2990	2990	2990	0
211	20240312	162800	98084590	2990	2990	2990	2990	0
212	20240312	162700	98084590	2990	2990	2990	2990	1024
213	20240312	162600	98084590	2990	2990	2990	2990	0
214	20240312	162500	98084590	2990	2990	2990	2990	0
215	20240312	162400	98084590	2990	2990	2990	2990	0
216	20240312	162300	98084590	2990	2990	2990	2990	0
217	20240312	162200	98084590	2990	2990	2990	2990	0
218	20240312	162100	98084590	2990	2990	2990	2990	0
219	20240312	162000	98084590	2990	2990	2990	2990	0
220	20240312	161900	98084590	2990	2990	2990	2990	0
221	20240312	161800	98084590	2990	2990	2990	2990	0
222	20240312	161700	98084590	2990	2990	2990	2990	0
223	20240312	161600	98084590	2990	2990	2990	2990	0
224	20240312	161500	98084590	2990	2990	2990	2990	0
225	20240312	161400	98084590	2990	2990	2990	2990	0
226	20240312	161300	98084590	2990	2990	2990	2990	0
227	20240312	161200	98084590	2990	2990	2990	2990	0
228	20240312	161100	98084590	2990	2990	2990	2990	0
229	20240312	161000	98084590	2990	2990	2990	2990	0
230	20240312	160900	98084590	2990	2990	2990	2990	0
231	20240312	160800	98084590	2990	2990	2990	2990	0
232	20240312	160700	98084590	2990	2990	2990	2990	0
233	20240312	160600	98084590	2990	2990	2990	2990	0
234	20240312	160500	98084590	2990	2990	2990	2990	0
235	20240312	160400	98084590	2990	2990	2990	2990	0
236	20240312	160300	98084590	2990	2990	2990	2990	0
237	20240312	160200	98084590	2990	2990	2990	2990	0
238	20240312	160100	98084590	2990	2990	2990	2990	0
239	20240312	160000	98084590	2990	2990	2990	2990	0
240	20240312	155900	98084590	2990	2990	2990	2990	0
241	20240312	155800	98084590	2990	2990	2990	2990	0
242	20240312	155700	98084590	2990	2990	2990	2990	1024
243	20240312	155600	98084590	2990	2990	2990	2990	0
244	20240312	155500	98084590	2990	2990	2990	2990	0
245	20240312	155400	98084590	2990	2990	2990	2990	0
246	20240312	155300	98084590	2990	2990	2990	2990	0
247	20240312	155200	98084590	2990	2990	2990	2990	0
248	20240312	155100	98084590	2990	2990	2990	2990	0
249	20240312	155000	98084590	2990	2990	2990	2990	0
250	20240312	154900	98084590	2990	2990	2990	2990	0
251	20240312	154800	98084590	2990	2990	2990	2990	0
252	20240312	154700	98084590	2990	2990	2990	2990	0
253	20240312	154600	98084590	2990	2990	2990	2990	0
254	20240312	154500	98084590	2990	2990	2990	2990	0
255	20240312	154400	98084590	2990	2990	2990	2990	0
256	20240312	154300	98084590	2990	2990	2990	2990	0
257	20240312	154200	98084590	2990	2990	2990	2990	0
258	20240312	154100	98084590	2990	2990	2990	2990	0
259	20240312	154000	98084590	2990	2990	2990	2990	0
260	20240312	153900	98084590	2990	2990	2990	2990	0
261	20240312	153800	98084590	2990	2990	2990	2990	0
262	20240312	153700	98084590	2990	2990	2990	2990	0
263	20240312	153600	98084590	2990	2990	2990	2990	0
264	20240312	153500	98084590	2990	2990	2990	2990	0
265	20240312	153400	98084590	2990	2990	2990	2990	0
266	20240312	153300	98084590	2990	2990	2990	2990	0
267	20240312	153200	98084590	2990	2990	2990	2990	0
268	20240312	153100	98084590	2990	2990	2990	2990	0
269	20240312	153000	98084590	2990	2990	2990	2990	1024
270	20240312	152900	95022830	2985	2985	2985	2985	0
271	20240312	152800	95022830	2985	2985	2985	2985	0
272	20240312	152700	95022830	2985	2985	2985	2985	0
273	20240312	152600	95022830	2985	2985	2985	2985	0
274	20240312	152500	95022830	2985	2985	2985	2985	0
275	20240312	152400	95022830	2985	2985	2985	2985	0
276	20240312	152300	95022830	2985	2985	2985	2985	0
277	20240312	152200	95022830	2985	2985	2985	2985	0
278	20240312	152100	95022830	2985	2985	2985	2985	0
279	20240312	152000	95022830	2985	2985	2985	2985	0
280	20240312	151900	95022830	2985	2985	2985	2985	41
281	20240312	151800	94900445	2980	2985	2985	2980	351
282	20240312	151700	93852965	2985	2985	2985	2985	0
283	20240312	151600	93852965	2985	2985	2985	2985	831
284	20240312	151500	91372430	2985	2985	2985	2985	169
285	20240312	151400	90867965	2985	2985	2985	2985	41
286	20240312	151300	90745580	2975	2980	2980	2975	130
287	20240312	151200	90358330	2975	2975	2975	2975	0
288	20240312	151100	90358330	2975	2975	2975	2975	0
289	20240312	151000	90358330	2975	2975	2975	2975	0
290	20240312	150900	90358330	2975	2975	2975	2975	0
291	20240312	150800	90358330	2975	2975	2975	2975	760
292	20240312	150700	88097330	2975	2975	2975	2975	10
293	20240312	150600	88067580	2970	2970	2970	2970	0
294	20240312	150500	88067580	2970	2970	2970	2970	0
295	20240312	150400	88067580	2970	2970	2970	2970	0
296	20240312	150300	88067580	2970	2965	2970	2965	85
297	20240312	150200	87815200	2965	2965	2965	2965	0
298	20240312	150100	87815200	2965	2965	2965	2965	1
299	20240312	150000	87812235	2965	2960	2965	2960	274
300	20240312	145900	86999960	2955	2955	2955	2955	0
301	20240312	145800	86999960	2955	2955	2955	2955	103
302	20240312	145700	86695595	2955	2955	2955	2955	0
303	20240312	145600	86695595	2955	2955	2955	2955	0
304	20240312	145500	86695595	2955	2955	2955	2955	0
305	20240312	145400	86695595	2955	2955	2955	2955	0
306	20240312	145300	86695595	2955	2955	2955	2955	0
307	20240312	145200	86695595	2955	2955	2955	2955	21
308	20240312	145100	86633540	2950	2950	2950	2950	0
309	20240312	145000	86633540	2950	2950	2950	2950	0
310	20240312	144900	86633540	2950	2950	2950	2950	5
311	20240312	144800	86618790	2945	2950	2950	2945	6
312	20240312	144700	86601095	2950	2950	2950	2950	0
313	20240312	144600	86601095	2950	2950	2950	2950	0
314	20240312	144500	86601095	2950	2950	2950	2950	0
315	20240312	144400	86601095	2950	2950	2950	2950	0
316	20240312	144300	86601095	2950	2950	2950	2950	0
317	20240312	144200	86601095	2950	2950	2950	2950	0
318	20240312	144100	86601095	2950	2950	2950	2950	0
319	20240312	144000	86601095	2950	2950	2950	2950	0
320	20240312	143900	86601095	2950	2950	2950	2950	2
321	20240312	143800	86595195	2945	2945	2945	2945	0
322	20240312	143700	86595195	2945	2945	2945	2945	0
323	20240312	143600	86595195	2945	2945	2945	2945	0
324	20240312	143500	86595195	2945	2945	2945	2945	0
325	20240312	143400	86595195	2945	2945	2945	2945	0
326	20240312	143300	86595195	2945	2945	2945	2945	0
327	20240312	143200	86595195	2945	2945	2945	2945	0
328	20240312	143100	86595195	2945	2945	2945	2945	0
329	20240312	143000	86595195	2945	2945	2945	2945	0
330	20240312	142900	86595195	2945	2945	2945	2945	0
331	20240312	142800	86595195	2945	2945	2945	2945	0
332	20240312	142700	86595195	2945	2945	2945	2945	0
333	20240312	142600	86595195	2945	2945	2945	2945	205
334	20240312	142500	85991470	2935	2935	2935	2935	0
335	20240312	142400	85991470	2935	2935	2935	2935	0
336	20240312	142300	85991470	2935	2935	2935	2935	0
337	20240312	142200	85991470	2935	2935	2935	2935	0
338	20240312	142100	85991470	2935	2935	2935	2935	0
339	20240312	142000	85991470	2935	2935	2935	2935	330
340	20240312	141900	85022920	2945	2945	2945	2945	3
341	20240312	141800	85014085	2945	2945	2945	2945	0
342	20240312	141700	85014085	2945	2945	2945	2945	0
343	20240312	141600	85014085	2945	2945	2945	2945	39
344	20240312	141500	84899230	2950	2950	2950	2950	713
345	20240312	141400	82795880	2950	2950	2950	2950	0
346	20240312	141300	82795880	2950	2950	2950	2950	0
347	20240312	141200	82795880	2950	2950	2950	2950	0
348	20240312	141100	82795880	2950	2950	2950	2950	0
349	20240312	141000	82795880	2950	2950	2950	2950	287
350	20240312	140900	81949230	2950	2950	2950	2950	1
351	20240312	140800	81946280	2950	2950	2950	2950	0
352	20240312	140700	81946280	2950	2945	2950	2945	4
353	20240312	140600	81934495	2945	2945	2945	2945	0
354	20240312	140500	81934495	2945	2945	2945	2945	0
355	20240312	140400	81934495	2945	2945	2945	2945	3
356	20240312	140300	81925660	2945	2945	2945	2945	3
357	20240312	140200	81916825	2945	2945	2945	2945	0
358	20240312	140100	81916825	2945	2945	2945	2945	25
359	20240312	140000	81843200	2945	2945	2945	2945	0
360	20240312	135900	81843200	2945	2945	2945	2945	0
361	20240312	135800	81843200	2945	2945	2945	2945	0
362	20240312	135700	81843200	2945	2945	2945	2945	0
363	20240312	135600	81843200	2945	2945	2945	2945	1976
364	20240312	135500	76023880	2945	2945	2945	2945	0
365	20240312	135400	76023880	2945	2945	2945	2945	2
366	20240312	135300	76017990	2945	2945	2945	2945	0
367	20240312	135200	76017990	2945	2945	2945	2945	0
368	20240312	135100	76017990	2945	2945	2945	2945	0
369	20240312	135000	76017990	2945	2945	2945	2945	0
370	20240312	134900	76017990	2945	2945	2945	2945	0
371	20240312	134800	76017990	2945	2945	2945	2945	2
372	20240312	134700	76012100	2945	2945	2945	2945	0
373	20240312	134600	76012100	2945	2945	2945	2945	0
374	20240312	134500	76012100	2945	2945	2945	2945	0
375	20240312	134400	76012100	2945	2945	2945	2945	0
376	20240312	134300	76012100	2945	2945	2945	2945	0
377	20240312	134200	76012100	2945	2945	2945	2945	2
378	20240312	134100	76006210	2940	2940	2940	2940	0
379	20240312	134000	76006210	2940	2940	2940	2940	5
380	20240312	133900	75991510	2940	2940	2940	2940	0
381	20240312	133800	75991510	2940	2940	2940	2940	18
382	20240312	133700	75938590	2940	2940	2940	2940	1
383	20240312	133600	75935650	2940	2940	2940	2940	2
384	20240312	133500	75929770	2940	2940	2940	2940	0
385	20240312	133400	75929770	2940	2940	2940	2940	0
386	20240312	133300	75929770	2940	2940	2940	2940	0
387	20240312	133200	75929770	2940	2940	2940	2940	0
388	20240312	133100	75929770	2940	2940	2940	2940	0
389	20240312	133000	75929770	2940	2940	2940	2940	2
390	20240312	132900	75923890	2940	2940	2940	2940	0
391	20240312	132800	75923890	2940	2940	2940	2940	0
392	20240312	132700	75923890	2940	2940	2940	2940	0
393	20240312	132600	75923890	2940	2940	2940	2940	0
394	20240312	132500	75923890	2940	2940	2940	2940	0
395	20240312	132400	75923890	2940	2940	2940	2940	2
396	20240312	132300	75918010	2935	2935	2935	2935	0
397	20240312	132200	75918010	2935	2935	2935	2935	0
398	20240312	132100	75918010	2935	2935	2935	2935	0
399	20240312	132000	75918010	2935	2935	2935	2935	5
400	20240312	131900	75903335	2940	2940	2940	2940	0
401	20240312	131800	75903335	2940	2935	2940	2935	154
402	20240312	131700	75451335	2930	2930	2930	2930	143
403	20240312	131600	75032345	2935	2935	2935	2935	0
404	20240312	131500	75032345	2935	2935	2935	2935	0
405	20240312	131400	75032345	2935	2935	2935	2935	0
406	20240312	131300	75032345	2935	2935	2935	2935	0
407	20240312	131200	75032345	2935	2935	2935	2935	2
408	20240312	131100	75026475	2930	2930	2930	2930	0
409	20240312	131000	75026475	2930	2930	2930	2930	0
410	20240312	130900	75026475	2930	2930	2930	2930	3
411	20240312	130800	75017685	2930	2930	2930	2930	0
412	20240312	130700	75017685	2930	2930	2930	2930	0
413	20240312	130600	75017685	2930	2930	2930	2930	2
414	20240312	130500	75011825	2920	2920	2920	2920	0
415	20240312	130400	75011825	2920	2925	2925	2920	100
416	20240312	130300	74719500	2930	2930	2930	2930	0
417	20240312	130200	74719500	2930	2930	2930	2930	0
418	20240312	130100	74719500	2930	2930	2930	2930	0
419	20240312	130000	74719500	2930	2930	2930	2930	1
420	20240312	125900	74716570	2920	2920	2920	2920	0
421	20240312	125800	74716570	2920	2920	2920	2920	0
422	20240312	125700	74716570	2920	2920	2920	2920	0
423	20240312	125600	74716570	2920	2920	2920	2920	121
424	20240312	125500	74363250	2930	2930	2930	2930	0
425	20240312	125400	74363250	2930	2930	2930	2930	1
426	20240312	125300	74360320	2930	2930	2930	2930	2
427	20240312	125200	74354460	2920	2930	2930	2920	3000
428	20240312	125100	65584935	2930	2930	2930	2930	100
429	20240312	125000	65291935	2930	2930	2930	2930	1000
430	20240312	124900	62361935	2950	2950	2950	2950	0
431	20240312	124800	62361935	2950	2950	2950	2950	1
432	20240312	124700	62358985	2940	2940	2940	2940	0
433	20240312	124600	62358985	2940	2940	2940	2940	25
434	20240312	124500	62285485	2940	2940	2940	2940	0
435	20240312	124400	62285485	2940	2940	2940	2940	0
436	20240312	124300	62285485	2940	2940	2940	2940	7
437	20240312	124200	62264905	2940	2940	2940	2940	4
438	20240312	124100	62253145	2935	2935	2935	2935	0
439	20240312	124000	62253145	2935	2935	2935	2935	0
440	20240312	123900	62253145	2935	2935	2935	2935	0
441	20240312	123800	62253145	2935	2935	2935	2935	0
442	20240312	123700	62253145	2935	2935	2935	2935	0
443	20240312	123600	62253145	2935	2935	2935	2935	1
444	20240312	123500	62250210	2930	2930	2930	2930	566
445	20240312	123400	60591830	2935	2935	2935	2935	1
446	20240312	123300	60588895	2935	2935	2935	2935	0
447	20240312	123200	60588895	2935	2935	2935	2935	115
448	20240312	123100	60251370	2940	2940	2940	2940	0
449	20240312	123000	60251370	2940	2940	2940	2940	1
450	20240312	122900	60248430	2935	2935	2935	2935	0
451	20240312	122800	60248430	2935	2935	2935	2935	1
452	20240312	122700	60245495	2935	2940	2940	2935	314
453	20240312	122600	59322390	2945	2945	2945	2945	187
454	20240312	122500	58771675	2945	2945	2945	2945	7
455	20240312	122400	58751060	2945	2950	2950	2945	208
456	20240312	122300	58137495	2950	2950	2950	2950	0
457	20240312	122200	58137495	2950	2950	2950	2950	0
458	20240312	122100	58137495	2950	2950	2950	2950	0
459	20240312	122000	58137495	2950	2950	2950	2950	0
460	20240312	121900	58137495	2950	2950	2950	2950	0
461	20240312	121800	58137495	2950	2950	2950	2950	1
462	20240312	121700	58134545	2950	2950	2950	2950	0
463	20240312	121600	58134545	2950	2950	2950	2950	0
464	20240312	121500	58134545	2950	2950	2950	2950	5
465	20240312	121400	58119795	2950	2950	2950	2950	2
466	20240312	121300	58113895	2950	2950	2950	2950	0
467	20240312	121200	58113895	2950	2950	2950	2950	1
468	20240312	121100	58110945	2950	2950	2950	2950	0
469	20240312	121000	58110945	2950	2950	2950	2950	0
470	20240312	120900	58110945	2950	2950	2950	2950	0
471	20240312	120800	58110945	2950	2950	2950	2950	0
472	20240312	120700	58110945	2950	2950	2950	2950	0
473	20240312	120600	58110945	2950	2950	2950	2950	1
474	20240312	120500	58107995	2945	2945	2945	2945	20
475	20240312	120400	58049095	2945	2945	2945	2945	0
476	20240312	120300	58049095	2945	2945	2945	2945	2
477	20240312	120200	58043205	2945	2945	2945	2945	0
478	20240312	120100	58043205	2945	2945	2945	2945	0
479	20240312	120000	58043205	2945	2945	2945	2945	1
480	20240312	115900	58040260	2935	2935	2935	2935	350
481	20240312	115800	57013010	2935	2935	2935	2935	0
482	20240312	115700	57013010	2935	2935	2935	2935	0
483	20240312	115600	57013010	2935	2935	2935	2935	0
484	20240312	115500	57013010	2935	2935	2935	2935	1
485	20240312	115400	57010075	2945	2945	2945	2945	1
486	20240312	115300	57007130	2945	2945	2945	2945	0
487	20240312	115200	57007130	2945	2945	2945	2945	0
488	20240312	115100	57007130	2945	2945	2945	2945	0
489	20240312	115000	57007130	2945	2945	2945	2945	0
490	20240312	114900	57007130	2945	2945	2945	2945	0
491	20240312	114800	57007130	2945	2945	2945	2945	1
492	20240312	114700	57004185	2935	2935	2935	2935	0
493	20240312	114600	57004185	2935	2935	2935	2935	155
494	20240312	114500	56549260	2935	2935	2935	2935	0
495	20240312	114400	56549260	2935	2935	2935	2935	0
496	20240312	114300	56549260	2935	2935	2935	2935	1
497	20240312	114200	56546325	2950	2950	2950	2950	1
498	20240312	114100	56543375	2950	2950	2950	2950	0
499	20240312	114000	56543375	2950	2950	2950	2950	0
500	20240312	113900	56543375	2950	2950	2950	2950	0
501	20240312	113800	56543375	2950	2950	2950	2950	0
502	20240312	113700	56543375	2950	2950	2950	2950	0
503	20240312	113600	56543375	2950	2950	2950	2950	1
504	20240312	113500	56540425	2950	2950	2950	2950	0
505	20240312	113400	56540425	2950	2950	2950	2950	0
506	20240312	113300	56540425	2950	2950	2950	2950	0
507	20240312	113200	56540425	2950	2950	2950	2950	0
508	20240312	113100	56540425	2950	2950	2950	2950	0
509	20240312	113000	56540425	2950	2950	2950	2950	1
510	20240312	112900	56537475	2950	2950	2950	2950	0
511	20240312	112800	56537475	2950	2950	2950	2950	0
512	20240312	112700	56537475	2950	2950	2950	2950	0
513	20240312	112600	56537475	2950	2950	2950	2950	0
514	20240312	112500	56537475	2950	2950	2950	2950	0
515	20240312	112400	56537475	2950	2950	2950	2950	1
516	20240312	112300	56534525	2950	2950	2950	2950	1
517	20240312	112200	56531575	2950	2950	2950	2950	0
518	20240312	112100	56531575	2950	2950	2950	2950	0
519	20240312	112000	56531575	2950	2950	2950	2950	0
520	20240312	111900	56531575	2950	2950	2950	2950	0
521	20240312	111800	56531575	2950	2950	2950	2950	1
522	20240312	111700	56528625	2935	2935	2935	2935	0
523	20240312	111600	56528625	2935	2935	2935	2935	0
524	20240312	111500	56528625	2935	2935	2935	2935	0
525	20240312	111400	56528625	2935	2945	2945	2935	431
526	20240312	111300	55263600	2950	2950	2950	2950	0
527	20240312	111200	55263600	2950	2950	2950	2950	1
528	20240312	111100	55260650	2950	2950	2950	2950	0
529	20240312	111000	55260650	2950	2950	2950	2950	0
530	20240312	110900	55260650	2950	2950	2950	2950	0
531	20240312	110800	55260650	2950	2950	2950	2950	0
532	20240312	110700	55260650	2950	2950	2950	2950	0
533	20240312	110600	55260650	2950	2950	2950	2950	1
534	20240312	110500	55257700	2950	2950	2950	2950	0
535	20240312	110400	55257700	2950	2950	2950	2950	0
536	20240312	110300	55257700	2950	2950	2950	2950	0
537	20240312	110200	55257700	2950	2950	2950	2950	10
538	20240312	110100	55228200	2945	2945	2945	2945	1
539	20240312	110000	55225255	2950	2950	2950	2950	1
540	20240312	105900	55222305	2945	2945	2945	2945	0
541	20240312	105800	55222305	2945	2945	2945	2945	0
542	20240312	105700	55222305	2945	2945	2945	2945	0
543	20240312	105600	55222305	2945	2945	2945	2945	0
544	20240312	105500	55222305	2945	2945	2945	2945	1
545	20240312	105400	55219360	2950	2950	2950	2950	0
546	20240312	105300	55219360	2950	2950	2950	2950	0
547	20240312	105200	55219360	2950	2950	2950	2950	0
548	20240312	105100	55219360	2950	2950	2950	2950	25
549	20240312	105000	55145610	2950	2950	2950	2950	0
550	20240312	104900	55145610	2950	2950	2950	2950	0
551	20240312	104800	55145610	2950	2950	2950	2950	0
552	20240312	104700	55145610	2950	2950	2950	2950	0
553	20240312	104600	55145610	2950	2950	2950	2950	0
554	20240312	104500	55145610	2950	2950	2950	2950	0
555	20240312	104400	55145610	2950	2950	2950	2950	0
556	20240312	104300	55145610	2950	2950	2950	2950	0
557	20240312	104200	55145610	2950	2950	2950	2950	7
558	20240312	104100	55124960	2935	2935	2935	2935	0
559	20240312	104000	55124960	2935	2935	2935	2935	0
560	20240312	103900	55124960	2935	2935	2935	2935	0
561	20240312	103800	55124960	2935	2935	2935	2935	1727
562	20240312	103700	50056215	2930	2935	2935	2930	83
563	20240312	103600	49812780	2935	2935	2935	2935	869
564	20240312	103500	47262265	2935	2935	2935	2935	0
565	20240312	103400	47262265	2935	2935	2935	2935	0
566	20240312	103300	47262265	2935	2935	2935	2935	0
567	20240312	103200	47262265	2935	2935	2935	2935	0
568	20240312	103100	47262265	2935	2935	2935	2935	0
569	20240312	103000	47262265	2935	2935	2935	2935	0
570	20240312	102900	47262265	2935	2935	2935	2935	0
571	20240312	102800	47262265	2935	2935	2935	2935	34
572	20240312	102700	47162475	2935	2935	2935	2935	0
573	20240312	102600	47162475	2935	2935	2935	2935	0
574	20240312	102500	47162475	2935	2935	2935	2935	0
575	20240312	102400	47162475	2935	2935	2935	2935	0
576	20240312	102300	47162475	2935	2935	2935	2935	0
577	20240312	102200	47162475	2935	2935	2935	2935	0
578	20240312	102100	47162475	2935	2935	2935	2935	0
579	20240312	102000	47162475	2935	2935	2935	2935	0
580	20240312	101900	47162475	2935	2935	2935	2935	0
581	20240312	101800	47162475	2935	2935	2935	2935	0
582	20240312	101700	47162475	2935	2935	2935	2935	0
583	20240312	101600	47162475	2935	2935	2935	2935	0
584	20240312	101500	47162475	2935	2935	2935	2935	0
585	20240312	101400	47162475	2935	2935	2935	2935	0
586	20240312	101300	47162475	2935	2935	2935	2935	0
587	20240312	101200	47162475	2935	2935	2935	2935	0
588	20240312	101100	47162475	2935	2935	2935	2935	0
589	20240312	101000	47162475	2935	2935	2935	2935	0
590	20240312	100900	47162475	2935	2935	2935	2935	0
591	20240312	100800	47162475	2935	2935	2935	2935	0
592	20240312	100700	47162475	2935	2935	2935	2935	0
593	20240312	100600	47162475	2935	2935	2935	2935	136
594	20240312	100500	46763315	2940	2940	2940	2940	3000
595	20240312	100400	37943315	2950	2950	2950	2950	0
596	20240312	100300	37943315	2950	2950	2950	2950	5
597	20240312	100200	37928565	2950	2950	2950	2950	0
598	20240312	100100	37928565	2950	2940	2950	2940	5
599	20240312	100000	37913855	2930	2930	2930	2930	0
600	20240312	095900	37913855	2930	2930	2930	2930	0
601	20240312	095800	37913855	2930	2930	2930	2930	0
602	20240312	095700	37913855	2930	2930	2930	2930	0
603	20240312	095600	37913855	2930	2930	2930	2930	0
604	20240312	095500	37913855	2930	2930	2930	2930	0
605	20240312	095400	37913855	2930	2930	2930	2930	0
606	20240312	095300	37913855	2930	2930	2930	2930	0
607	20240312	095200	37913855	2930	2935	2935	2930	100
608	20240312	095100	37620545	2940	2940	2940	2940	0
609	20240312	095000	37620545	2940	2940	2940	2940	244
610	20240312	094900	36903185	2930	2940	2940	2930	443
611	20240312	094800	35602710	2945	2945	2945	2945	0
612	20240312	094700	35602710	2945	2945	2945	2945	0
613	20240312	094600	35602710	2945	2940	2945	2930	1241
614	20240312	094500	31958640	2950	2950	2950	2950	0
615	20240312	094400	31958640	2950	2950	2950	2950	11
616	20240312	094300	31926190	2945	2945	2945	2945	0
617	20240312	094200	31926190	2945	2945	2945	2945	0
618	20240312	094100	31926190	2945	2950	2950	2945	1200
619	20240312	094000	28389975	2950	2950	2950	2950	0
620	20240312	093900	28389975	2950	2950	2950	2950	0
621	20240312	093800	28389975	2950	2960	2960	2950	1282
622	20240312	093700	24598365	2960	2960	2960	2960	0
623	20240312	093600	24598365	2960	2960	2960	2960	0
624	20240312	093500	24598365	2960	2960	2960	2960	0
625	20240312	093400	24598365	2960	2960	2960	2960	0
626	20240312	093300	24598365	2960	2960	2960	2960	0
627	20240312	093200	24598365	2960	2960	2960	2960	0
628	20240312	093100	24598365	2960	2960	2960	2960	0
629	20240312	093000	24598365	2960	2960	2960	2960	318
630	20240312	092900	23657085	2960	2960	2960	2960	0
631	20240312	092800	23657085	2960	2960	2960	2960	0
632	20240312	092700	23657085	2960	2960	2960	2960	0
633	20240312	092600	23657085	2960	2960	2960	2960	0
634	20240312	092500	23657085	2960	2960	2960	2960	0
635	20240312	092400	23657085	2960	2960	2960	2960	0
636	20240312	092300	23657085	2960	2960	2960	2960	0
637	20240312	092200	23657085	2960	2960	2960	2960	494
638	20240312	092100	22194845	2960	2960	2960	2960	20
639	20240312	092000	22135645	2955	2955	2955	2955	0
640	20240312	091900	22135645	2955	2955	2955	2955	0
641	20240312	091800	22135645	2955	2955	2955	2955	4453
642	20240312	091700	8977030	2955	2945	2955	2945	199
643	20240312	091600	8389965	2945	2945	2945	2945	0
644	20240312	091500	8389965	2945	2945	2945	2945	0
645	20240312	091400	8389965	2945	2945	2945	2945	1
646	20240312	091300	8387020	2940	2940	2940	2940	7
647	20240312	091200	8366440	2940	2940	2940	2940	0
648	20240312	091100	8366440	2940	2940	2940	2940	1
649	20240312	091000	8363500	2925	2925	2925	2925	0
650	20240312	090900	8363500	2925	2925	2925	2925	755
651	20240312	090800	6155125	2925	2925	2925	2925	0
652	20240312	090700	6155125	2925	2915	2925	2915	17
653	20240312	090600	6105560	2920	2920	2920	2920	93
654	20240312	090500	5834000	2925	2930	2930	2925	254
655	20240312	090400	5091025	2930	2930	2930	2930	41
656	20240312	090300	4970895	2935	2935	2935	2935	110
657	20240312	090200	4648045	2935	2935	2935	2935	2
658	20240312	090100	4642175	2935	2935	2935	2935	17
659	20240312	090000	4592280	2940	2940	2940	2940	1562