KissMeData/089150/min/candle-20240321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240321	195700	100150455	2940	2940	2940	2940	821
3	20240321	195600	100150455	2940	2940	2940	2940	0
4	20240321	195500	100150455	2940	2940	2940	2940	0
5	20240321	195400	100150455	2940	2940	2940	2940	0
6	20240321	195300	100150455	2940	2940	2940	2940	0
7	20240321	195200	100150455	2940	2940	2940	2940	0
8	20240321	195100	100150455	2940	2940	2940	2940	0
9	20240321	195000	100150455	2940	2940	2940	2940	0
10	20240321	194900	100150455	2940	2940	2940	2940	0
11	20240321	194800	100150455	2940	2940	2940	2940	0
12	20240321	194700	100150455	2940	2940	2940	2940	0
13	20240321	194600	100150455	2940	2940	2940	2940	0
14	20240321	194500	100150455	2940	2940	2940	2940	0
15	20240321	194400	100150455	2940	2940	2940	2940	0
16	20240321	194300	100150455	2940	2940	2940	2940	0
17	20240321	194200	100150455	2940	2940	2940	2940	0
18	20240321	194100	100150455	2940	2940	2940	2940	0
19	20240321	194000	100150455	2940	2940	2940	2940	0
20	20240321	193900	100150455	2940	2940	2940	2940	0
21	20240321	193800	100150455	2940	2940	2940	2940	0
22	20240321	193700	100150455	2940	2940	2940	2940	0
23	20240321	193600	100150455	2940	2940	2940	2940	0
24	20240321	193500	100150455	2940	2940	2940	2940	0
25	20240321	193400	100150455	2940	2940	2940	2940	0
26	20240321	193300	100150455	2940	2940	2940	2940	0
27	20240321	193200	100150455	2940	2940	2940	2940	0
28	20240321	193100	100150455	2940	2940	2940	2940	0
29	20240321	193000	100150455	2940	2940	2940	2940	0
30	20240321	192900	100150455	2940	2940	2940	2940	0
31	20240321	192800	100150455	2940	2940	2940	2940	0
32	20240321	192700	100150455	2940	2940	2940	2940	821
33	20240321	192600	100150455	2940	2940	2940	2940	0
34	20240321	192500	100150455	2940	2940	2940	2940	0
35	20240321	192400	100150455	2940	2940	2940	2940	0
36	20240321	192300	100150455	2940	2940	2940	2940	0
37	20240321	192200	100150455	2940	2940	2940	2940	0
38	20240321	192100	100150455	2940	2940	2940	2940	0
39	20240321	192000	100150455	2940	2940	2940	2940	0
40	20240321	191900	100150455	2940	2940	2940	2940	0
41	20240321	191800	100150455	2940	2940	2940	2940	0
42	20240321	191700	100150455	2940	2940	2940	2940	0
43	20240321	191600	100150455	2940	2940	2940	2940	0
44	20240321	191500	100150455	2940	2940	2940	2940	0
45	20240321	191400	100150455	2940	2940	2940	2940	0
46	20240321	191300	100150455	2940	2940	2940	2940	0
47	20240321	191200	100150455	2940	2940	2940	2940	0
48	20240321	191100	100150455	2940	2940	2940	2940	0
49	20240321	191000	100150455	2940	2940	2940	2940	0
50	20240321	190900	100150455	2940	2940	2940	2940	0
51	20240321	190800	100150455	2940	2940	2940	2940	0
52	20240321	190700	100150455	2940	2940	2940	2940	0
53	20240321	190600	100150455	2940	2940	2940	2940	0
54	20240321	190500	100150455	2940	2940	2940	2940	0
55	20240321	190400	100150455	2940	2940	2940	2940	0
56	20240321	190300	100150455	2940	2940	2940	2940	0
57	20240321	190200	100150455	2940	2940	2940	2940	0
58	20240321	190100	100150455	2940	2940	2940	2940	0
59	20240321	190000	100150455	2940	2940	2940	2940	0
60	20240321	185900	100150455	2940	2940	2940	2940	0
61	20240321	185800	100150455	2940	2940	2940	2940	0
62	20240321	185700	100150455	2940	2940	2940	2940	821
63	20240321	185600	100150455	2940	2940	2940	2940	0
64	20240321	185500	100150455	2940	2940	2940	2940	0
65	20240321	185400	100150455	2940	2940	2940	2940	0
66	20240321	185300	100150455	2940	2940	2940	2940	0
67	20240321	185200	100150455	2940	2940	2940	2940	0
68	20240321	185100	100150455	2940	2940	2940	2940	0
69	20240321	185000	100150455	2940	2940	2940	2940	0
70	20240321	184900	100150455	2940	2940	2940	2940	0
71	20240321	184800	100150455	2940	2940	2940	2940	0
72	20240321	184700	100150455	2940	2940	2940	2940	0
73	20240321	184600	100150455	2940	2940	2940	2940	0
74	20240321	184500	100150455	2940	2940	2940	2940	0
75	20240321	184400	100150455	2940	2940	2940	2940	0
76	20240321	184300	100150455	2940	2940	2940	2940	0
77	20240321	184200	100150455	2940	2940	2940	2940	0
78	20240321	184100	100150455	2940	2940	2940	2940	0
79	20240321	184000	100150455	2940	2940	2940	2940	0
80	20240321	183900	100150455	2940	2940	2940	2940	0
81	20240321	183800	100150455	2940	2940	2940	2940	0
82	20240321	183700	100150455	2940	2940	2940	2940	0
83	20240321	183600	100150455	2940	2940	2940	2940	0
84	20240321	183500	100150455	2940	2940	2940	2940	0
85	20240321	183400	100150455	2940	2940	2940	2940	0
86	20240321	183300	100150455	2940	2940	2940	2940	0
87	20240321	183200	100150455	2940	2940	2940	2940	0
88	20240321	183100	100150455	2940	2940	2940	2940	0
89	20240321	183000	100150455	2940	2940	2940	2940	0
90	20240321	182900	100150455	2940	2940	2940	2940	0
91	20240321	182800	100150455	2940	2940	2940	2940	0
92	20240321	182700	100150455	2940	2940	2940	2940	821
93	20240321	182600	100150455	2940	2940	2940	2940	0
94	20240321	182500	100150455	2940	2940	2940	2940	0
95	20240321	182400	100150455	2940	2940	2940	2940	0
96	20240321	182300	100150455	2940	2940	2940	2940	0
97	20240321	182200	100150455	2940	2940	2940	2940	0
98	20240321	182100	100150455	2940	2940	2940	2940	0
99	20240321	182000	100150455	2940	2940	2940	2940	0
100	20240321	181900	100150455	2940	2940	2940	2940	0
101	20240321	181800	100150455	2940	2940	2940	2940	0
102	20240321	181700	100150455	2940	2940	2940	2940	0
103	20240321	181600	100150455	2940	2940	2940	2940	0
104	20240321	181500	100150455	2940	2940	2940	2940	0
105	20240321	181400	100150455	2940	2940	2940	2940	0
106	20240321	181300	100150455	2940	2940	2940	2940	0
107	20240321	181200	100150455	2940	2940	2940	2940	0
108	20240321	181100	100150455	2940	2940	2940	2940	0
109	20240321	181000	100150455	2940	2940	2940	2940	0
110	20240321	180900	100150455	2940	2940	2940	2940	0
111	20240321	180800	100150455	2940	2940	2940	2940	0
112	20240321	180700	100150455	2940	2940	2940	2940	0
113	20240321	180600	100150455	2940	2940	2940	2940	0
114	20240321	180500	100150455	2940	2940	2940	2940	0
115	20240321	180400	100150455	2940	2940	2940	2940	0
116	20240321	180300	100150455	2940	2940	2940	2940	0
117	20240321	180200	100150455	2940	2940	2940	2940	0
118	20240321	180100	100150455	2940	2940	2940	2940	0
119	20240321	180000	100150455	2940	2940	2940	2940	0
120	20240321	175900	100150455	2940	2940	2940	2940	0
121	20240321	175800	100150455	2940	2940	2940	2940	0
122	20240321	175700	100150455	2940	2940	2940	2940	821
123	20240321	175600	100150455	2940	2940	2940	2940	0
124	20240321	175500	100150455	2940	2940	2940	2940	0
125	20240321	175400	100150455	2940	2940	2940	2940	0
126	20240321	175300	100150455	2940	2940	2940	2940	0
127	20240321	175200	100150455	2940	2940	2940	2940	0
128	20240321	175100	100150455	2940	2940	2940	2940	0
129	20240321	175000	100150455	2940	2940	2940	2940	0
130	20240321	174900	100150455	2940	2940	2940	2940	0
131	20240321	174800	100150455	2940	2940	2940	2940	0
132	20240321	174700	100150455	2940	2940	2940	2940	0
133	20240321	174600	100150455	2940	2940	2940	2940	0
134	20240321	174500	100150455	2940	2940	2940	2940	0
135	20240321	174400	100150455	2940	2940	2940	2940	0
136	20240321	174300	100150455	2940	2940	2940	2940	0
137	20240321	174200	100150455	2940	2940	2940	2940	0
138	20240321	174100	100150455	2940	2940	2940	2940	0
139	20240321	174000	100150455	2940	2940	2940	2940	0
140	20240321	173900	100150455	2940	2940	2940	2940	0
141	20240321	173800	100150455	2940	2940	2940	2940	0
142	20240321	173700	100150455	2940	2940	2940	2940	0
143	20240321	173600	100150455	2940	2940	2940	2940	0
144	20240321	173500	100150455	2940	2940	2940	2940	0
145	20240321	173400	100150455	2940	2940	2940	2940	0
146	20240321	173300	100150455	2940	2940	2940	2940	0
147	20240321	173200	100150455	2940	2940	2940	2940	0
148	20240321	173100	100150455	2940	2940	2940	2940	0
149	20240321	173000	100150455	2940	2940	2940	2940	0
150	20240321	172900	100150455	2940	2940	2940	2940	0
151	20240321	172800	100150455	2940	2940	2940	2940	0
152	20240321	172700	100150455	2940	2940	2940	2940	821
153	20240321	172600	100150455	2940	2940	2940	2940	0
154	20240321	172500	100150455	2940	2940	2940	2940	0
155	20240321	172400	100150455	2940	2940	2940	2940	0
156	20240321	172300	100150455	2940	2940	2940	2940	0
157	20240321	172200	100150455	2940	2940	2940	2940	0
158	20240321	172100	100150455	2940	2940	2940	2940	0
159	20240321	172000	100150455	2940	2940	2940	2940	0
160	20240321	171900	100150455	2940	2940	2940	2940	0
161	20240321	171800	100150455	2940	2940	2940	2940	0
162	20240321	171700	100150455	2940	2940	2940	2940	0
163	20240321	171600	100150455	2940	2940	2940	2940	0
164	20240321	171500	100150455	2940	2940	2940	2940	0
165	20240321	171400	100150455	2940	2940	2940	2940	0
166	20240321	171300	100150455	2940	2940	2940	2940	0
167	20240321	171200	100150455	2940	2940	2940	2940	0
168	20240321	171100	100150455	2940	2940	2940	2940	0
169	20240321	171000	100150455	2940	2940	2940	2940	0
170	20240321	170900	100150455	2940	2940	2940	2940	0
171	20240321	170800	100150455	2940	2940	2940	2940	0
172	20240321	170700	100150455	2940	2940	2940	2940	0
173	20240321	170600	100150455	2940	2940	2940	2940	0
174	20240321	170500	100150455	2940	2940	2940	2940	0
175	20240321	170400	100150455	2940	2940	2940	2940	0
176	20240321	170300	100150455	2940	2940	2940	2940	0
177	20240321	170200	100150455	2940	2940	2940	2940	0
178	20240321	170100	100150455	2940	2940	2940	2940	0
179	20240321	170000	100150455	2940	2940	2940	2940	0
180	20240321	165900	100150455	2940	2940	2940	2940	0
181	20240321	165800	100150455	2940	2940	2940	2940	0
182	20240321	165700	100150455	2940	2940	2940	2940	821
183	20240321	165600	100150455	2940	2940	2940	2940	0
184	20240321	165500	100150455	2940	2940	2940	2940	0
185	20240321	165400	100150455	2940	2940	2940	2940	0
186	20240321	165300	100150455	2940	2940	2940	2940	0
187	20240321	165200	100150455	2940	2940	2940	2940	0
188	20240321	165100	100150455	2940	2940	2940	2940	0
189	20240321	165000	100150455	2940	2940	2940	2940	0
190	20240321	164900	100150455	2940	2940	2940	2940	0
191	20240321	164800	100150455	2940	2940	2940	2940	0
192	20240321	164700	100150455	2940	2940	2940	2940	0
193	20240321	164600	100150455	2940	2940	2940	2940	0
194	20240321	164500	100150455	2940	2940	2940	2940	0
195	20240321	164400	100150455	2940	2940	2940	2940	0
196	20240321	164300	100150455	2940	2940	2940	2940	0
197	20240321	164200	100150455	2940	2940	2940	2940	0
198	20240321	164100	100150455	2940	2940	2940	2940	0
199	20240321	164000	100150455	2940	2940	2940	2940	0
200	20240321	163900	100150455	2940	2940	2940	2940	0
201	20240321	163800	100150455	2940	2940	2940	2940	0
202	20240321	163700	100150455	2940	2940	2940	2940	0
203	20240321	163600	100150455	2940	2940	2940	2940	0
204	20240321	163500	100150455	2940	2940	2940	2940	0
205	20240321	163400	100150455	2940	2940	2940	2940	0
206	20240321	163300	100150455	2940	2940	2940	2940	0
207	20240321	163200	100150455	2940	2940	2940	2940	0
208	20240321	163100	100150455	2940	2940	2940	2940	0
209	20240321	163000	100150455	2940	2940	2940	2940	0
210	20240321	162900	100150455	2940	2940	2940	2940	0
211	20240321	162800	100150455	2940	2940	2940	2940	0
212	20240321	162700	100150455	2940	2940	2940	2940	821
213	20240321	162600	100150455	2940	2940	2940	2940	0
214	20240321	162500	100150455	2940	2940	2940	2940	0
215	20240321	162400	100150455	2940	2940	2940	2940	0
216	20240321	162300	100150455	2940	2940	2940	2940	0
217	20240321	162200	100150455	2940	2940	2940	2940	0
218	20240321	162100	100150455	2940	2940	2940	2940	0
219	20240321	162000	100150455	2940	2940	2940	2940	0
220	20240321	161900	100150455	2940	2940	2940	2940	0
221	20240321	161800	100150455	2940	2940	2940	2940	0
222	20240321	161700	100150455	2940	2940	2940	2940	0
223	20240321	161600	100150455	2940	2940	2940	2940	0
224	20240321	161500	100150455	2940	2940	2940	2940	0
225	20240321	161400	100150455	2940	2940	2940	2940	0
226	20240321	161300	100150455	2940	2940	2940	2940	0
227	20240321	161200	100150455	2940	2940	2940	2940	0
228	20240321	161100	100150455	2940	2940	2940	2940	0
229	20240321	161000	100150455	2940	2940	2940	2940	0
230	20240321	160900	100150455	2940	2940	2940	2940	0
231	20240321	160800	100150455	2940	2940	2940	2940	0
232	20240321	160700	100150455	2940	2940	2940	2940	0
233	20240321	160600	100150455	2940	2940	2940	2940	0
234	20240321	160500	100150455	2940	2940	2940	2940	0
235	20240321	160400	100150455	2940	2940	2940	2940	0
236	20240321	160300	100150455	2940	2940	2940	2940	0
237	20240321	160200	100150455	2940	2940	2940	2940	0
238	20240321	160100	100150455	2940	2940	2940	2940	0
239	20240321	160000	100150455	2940	2940	2940	2940	0
240	20240321	155900	100150455	2940	2940	2940	2940	0
241	20240321	155800	100150455	2940	2940	2940	2940	0
242	20240321	155700	100150455	2940	2940	2940	2940	821
243	20240321	155600	100150455	2940	2940	2940	2940	0
244	20240321	155500	100150455	2940	2940	2940	2940	0
245	20240321	155400	100150455	2940	2940	2940	2940	0
246	20240321	155300	100150455	2940	2940	2940	2940	0
247	20240321	155200	100150455	2940	2940	2940	2940	0
248	20240321	155100	100150455	2940	2940	2940	2940	0
249	20240321	155000	100150455	2940	2940	2940	2940	0
250	20240321	154900	100150455	2940	2940	2940	2940	0
251	20240321	154800	100150455	2940	2940	2940	2940	0
252	20240321	154700	100150455	2940	2940	2940	2940	0
253	20240321	154600	100150455	2940	2940	2940	2940	0
254	20240321	154500	100150455	2940	2940	2940	2940	0
255	20240321	154400	100150455	2940	2940	2940	2940	0
256	20240321	154300	100150455	2940	2940	2940	2940	0
257	20240321	154200	100150455	2940	2940	2940	2940	0
258	20240321	154100	100150455	2940	2940	2940	2940	0
259	20240321	154000	100150455	2940	2940	2940	2940	0
260	20240321	153900	100150455	2940	2940	2940	2940	0
261	20240321	153800	100150455	2940	2940	2940	2940	0
262	20240321	153700	100150455	2940	2940	2940	2940	0
263	20240321	153600	100150455	2940	2940	2940	2940	0
264	20240321	153500	100150455	2940	2940	2940	2940	0
265	20240321	153400	100150455	2940	2940	2940	2940	0
266	20240321	153300	100150455	2940	2940	2940	2940	0
267	20240321	153200	100150455	2940	2940	2940	2940	0
268	20240321	153100	100150455	2940	2940	2940	2940	0
269	20240321	153000	100150455	2940	2940	2940	2940	821
270	20240321	152900	97736715	2940	2940	2940	2940	0
271	20240321	152800	97736715	2940	2940	2940	2940	0
272	20240321	152700	97736715	2940	2940	2940	2940	0
273	20240321	152600	97736715	2940	2940	2940	2940	0
274	20240321	152500	97736715	2940	2940	2940	2940	0
275	20240321	152400	97736715	2940	2940	2940	2940	0
276	20240321	152300	97736715	2940	2940	2940	2940	0
277	20240321	152200	97736715	2940	2940	2940	2940	0
278	20240321	152100	97736715	2940	2940	2940	2940	0
279	20240321	152000	97736715	2940	2940	2940	2940	0
280	20240321	151900	97736715	2940	2940	2940	2940	207
281	20240321	151800	97128135	2940	2940	2940	2940	1
282	20240321	151700	97125195	2935	2935	2935	2935	0
283	20240321	151600	97125195	2935	2935	2935	2935	0
284	20240321	151500	97125195	2935	2935	2935	2935	0
285	20240321	151400	97125195	2935	2935	2935	2935	0
286	20240321	151300	97125195	2935	2935	2935	2935	1
287	20240321	151200	97122260	2945	2945	2945	2945	0
288	20240321	151100	97122260	2945	2945	2945	2945	0
289	20240321	151000	97122260	2945	2945	2945	2945	0
290	20240321	150900	97122260	2945	2945	2945	2945	0
291	20240321	150800	97122260	2945	2945	2945	2945	0
292	20240321	150700	97122260	2945	2945	2945	2945	0
293	20240321	150600	97122260	2945	2945	2945	2945	0
294	20240321	150500	97122260	2945	2945	2945	2945	82
295	20240321	150400	96880770	2945	2945	2945	2945	236
296	20240321	150300	96185750	2940	2940	2940	2940	0
297	20240321	150200	96185750	2940	2940	2940	2940	899
298	20240321	150100	93542690	2945	2945	2945	2945	0
299	20240321	150000	93542690	2945	2945	2945	2945	0
300	20240321	145900	93542690	2945	2945	2945	2945	0
301	20240321	145800	93542690	2945	2945	2945	2945	0
302	20240321	145700	93542690	2945	2945	2945	2945	0
303	20240321	145600	93542690	2945	2945	2945	2945	0
304	20240321	145500	93542690	2945	2945	2945	2945	8
305	20240321	145400	93519130	2945	2945	2945	2945	0
306	20240321	145300	93519130	2945	2945	2945	2945	0
307	20240321	145200	93519130	2945	2945	2945	2945	0
308	20240321	145100	93519130	2945	2945	2945	2945	0
309	20240321	145000	93519130	2945	2945	2945	2945	133
310	20240321	144900	93127445	2945	2945	2945	2945	0
311	20240321	144800	93127445	2945	2945	2945	2945	1
312	20240321	144700	93124500	2945	2945	2945	2945	0
313	20240321	144600	93124500	2945	2945	2945	2945	0
314	20240321	144500	93124500	2945	2945	2945	2945	0
315	20240321	144400	93124500	2945	2945	2945	2945	0
316	20240321	144300	93124500	2945	2945	2945	2945	0
317	20240321	144200	93124500	2945	2945	2945	2945	1
318	20240321	144100	93121555	2945	2945	2945	2945	0
319	20240321	144000	93121555	2945	2945	2945	2945	9
320	20240321	143900	93095050	2945	2945	2945	2945	0
321	20240321	143800	93095050	2945	2945	2945	2945	0
322	20240321	143700	93095050	2945	2945	2945	2945	0
323	20240321	143600	93095050	2945	2945	2945	2945	0
324	20240321	143500	93095050	2945	2945	2945	2945	10
325	20240321	143400	93065600	2950	2950	2950	2950	0
326	20240321	143300	93065600	2950	2950	2950	2950	0
327	20240321	143200	93065600	2950	2950	2950	2950	0
328	20240321	143100	93065600	2950	2950	2950	2950	1
329	20240321	143000	93062650	2950	2950	2950	2950	0
330	20240321	142900	93062650	2950	2950	2950	2950	0
331	20240321	142800	93062650	2950	2945	2950	2945	13
332	20240321	142700	93024315	2945	2945	2945	2945	128
333	20240321	142600	92647355	2950	2945	2950	2945	109
334	20240321	142500	92326340	2935	2930	2935	2930	73
335	20240321	142400	92112110	2920	2920	2920	2920	0
336	20240321	142300	92112110	2920	2920	2920	2920	0
337	20240321	142200	92112110	2920	2920	2920	2920	0
338	20240321	142100	92112110	2920	2920	2920	2920	4
339	20240321	142000	92100430	2925	2925	2925	2925	0
340	20240321	141900	92100430	2925	2925	2925	2925	0
341	20240321	141800	92100430	2925	2925	2925	2925	5144
342	20240321	141700	77054230	2930	2930	2930	2930	0
343	20240321	141600	77054230	2930	2930	2930	2930	4099
344	20240321	141500	65044160	2935	2935	2935	2935	0
345	20240321	141400	65044160	2935	2935	2935	2935	0
346	20240321	141300	65044160	2935	2940	2940	2935	2476
347	20240321	141200	57773315	2950	2950	2950	2950	0
348	20240321	141100	57773315	2950	2950	2950	2950	0
349	20240321	141000	57773315	2950	2945	2950	2945	4
350	20240321	140900	57761530	2945	2945	2945	2945	0
351	20240321	140800	57761530	2945	2945	2945	2945	175
352	20240321	140700	57246155	2940	2940	2940	2940	0
353	20240321	140600	57246155	2940	2940	2940	2940	0
354	20240321	140500	57246155	2940	2940	2940	2940	0
355	20240321	140400	57246155	2940	2940	2940	2940	0
356	20240321	140300	57246155	2940	2940	2940	2940	0
357	20240321	140200	57246155	2940	2940	2940	2940	0
358	20240321	140100	57246155	2940	2940	2940	2940	0
359	20240321	140000	57246155	2940	2940	2940	2940	0
360	20240321	135900	57246155	2940	2940	2940	2940	0
361	20240321	135800	57246155	2940	2940	2940	2940	0
362	20240321	135700	57246155	2940	2940	2940	2940	7
363	20240321	135600	57225575	2940	2940	2940	2940	207
364	20240321	135500	56616995	2945	2945	2945	2945	0
365	20240321	135400	56616995	2945	2945	2945	2945	1
366	20240321	135300	56614050	2945	2945	2945	2945	0
367	20240321	135200	56614050	2945	2945	2945	2945	0
368	20240321	135100	56614050	2945	2945	2945	2945	0
369	20240321	135000	56614050	2945	2945	2945	2945	0
370	20240321	134900	56614050	2945	2945	2945	2945	4
371	20240321	134800	56602270	2945	2945	2945	2945	1
372	20240321	134700	56599325	2940	2940	2940	2940	0
373	20240321	134600	56599325	2940	2940	2940	2940	0
374	20240321	134500	56599325	2940	2940	2940	2940	390
375	20240321	134400	55452725	2945	2945	2945	2945	0
376	20240321	134300	55452725	2945	2945	2945	2945	0
377	20240321	134200	55452725	2945	2945	2945	2945	1
378	20240321	134100	55449780	2945	2945	2945	2945	0
379	20240321	134000	55449780	2945	2945	2945	2945	0
380	20240321	133900	55449780	2945	2945	2945	2945	100
381	20240321	133800	55155280	2945	2945	2945	2945	4
382	20240321	133700	55143500	2950	2950	2950	2950	0
383	20240321	133600	55143500	2950	2945	2950	2945	4
384	20240321	133500	55131715	2945	2945	2945	2945	3
385	20240321	133400	55122880	2945	2945	2945	2945	1
386	20240321	133300	55119935	2945	2945	2945	2945	2
387	20240321	133200	55114045	2950	2950	2950	2950	0
388	20240321	133100	55114045	2950	2950	2950	2950	0
389	20240321	133000	55114045	2950	2950	2950	2950	1
390	20240321	132900	55111095	2950	2950	2950	2950	0
391	20240321	132800	55111095	2950	2950	2950	2950	4
392	20240321	132700	55099295	2945	2945	2945	2945	0
393	20240321	132600	55099295	2945	2945	2945	2945	0
394	20240321	132500	55099295	2945	2945	2945	2945	5
395	20240321	132400	55084570	2950	2950	2950	2950	1
396	20240321	132300	55081620	2940	2940	2940	2940	0
397	20240321	132200	55081620	2940	2940	2940	2940	0
398	20240321	132100	55081620	2940	2940	2940	2940	0
399	20240321	132000	55081620	2940	2940	2940	2940	0
400	20240321	131900	55081620	2940	2940	2940	2940	81
401	20240321	131800	54843480	2950	2950	2950	2950	1
402	20240321	131700	54840530	2940	2940	2940	2940	15
403	20240321	131600	54796430	2950	2950	2950	2950	7
404	20240321	131500	54775780	2950	2950	2950	2950	0
405	20240321	131400	54775780	2950	2950	2950	2950	0
406	20240321	131300	54775780	2950	2950	2950	2950	2
407	20240321	131200	54769880	2950	2950	2950	2950	60
408	20240321	131100	54592880	2940	2945	2945	2940	11
409	20240321	131000	54560490	2945	2945	2945	2945	4
410	20240321	130900	54548710	2945	2945	2945	2945	3
411	20240321	130800	54539875	2945	2945	2945	2945	1287
412	20240321	130700	50749660	2945	2945	2945	2945	5
413	20240321	130600	50734935	2945	2945	2945	2945	1
414	20240321	130500	50731990	2945	2945	2945	2945	0
415	20240321	130400	50731990	2945	2945	2945	2945	0
416	20240321	130300	50731990	2945	2945	2945	2945	0
417	20240321	130200	50731990	2945	2945	2945	2945	0
418	20240321	130100	50731990	2945	2945	2945	2945	0
419	20240321	130000	50731990	2945	2945	2945	2945	1
420	20240321	125900	50729045	2945	2945	2945	2945	0
421	20240321	125800	50729045	2945	2945	2945	2945	0
422	20240321	125700	50729045	2945	2945	2945	2945	0
423	20240321	125600	50729045	2945	2945	2945	2945	0
424	20240321	125500	50729045	2945	2945	2945	2945	0
425	20240321	125400	50729045	2945	2945	2945	2945	1
426	20240321	125300	50726100	2945	2945	2945	2945	0
427	20240321	125200	50726100	2945	2945	2945	2945	0
428	20240321	125100	50726100	2945	2945	2945	2945	0
429	20240321	125000	50726100	2945	2945	2945	2945	0
430	20240321	124900	50726100	2945	2945	2945	2945	0
431	20240321	124800	50726100	2945	2945	2945	2945	1
432	20240321	124700	50723155	2945	2945	2945	2945	0
433	20240321	124600	50723155	2945	2945	2945	2945	5
434	20240321	124500	50708430	2940	2940	2940	2940	0
435	20240321	124400	50708430	2940	2940	2940	2940	20
436	20240321	124300	50649630	2945	2945	2945	2945	0
437	20240321	124200	50649630	2945	2945	2945	2945	0
438	20240321	124100	50649630	2945	2945	2945	2945	9
439	20240321	124000	50623125	2945	2945	2945	2945	0
440	20240321	123900	50623125	2945	2945	2945	2945	0
441	20240321	123800	50623125	2945	2945	2945	2945	40
442	20240321	123700	50505325	2945	2945	2945	2945	2
443	20240321	123600	50499435	2945	2945	2945	2945	1
444	20240321	123500	50496490	2940	2940	2940	2940	0
445	20240321	123400	50496490	2940	2945	2945	2940	1001
446	20240321	123300	47553545	2945	2945	2945	2945	8
447	20240321	123200	47529985	2945	2945	2945	2945	10
448	20240321	123100	47500535	2945	2945	2945	2945	115
449	20240321	123000	47161860	2945	2945	2945	2945	16
450	20240321	122900	47114740	2950	2950	2950	2950	0
451	20240321	122800	47114740	2950	2950	2950	2950	0
452	20240321	122700	47114740	2950	2950	2950	2950	0
453	20240321	122600	47114740	2950	2950	2950	2950	0
454	20240321	122500	47114740	2950	2950	2950	2950	5
455	20240321	122400	47099990	2945	2945	2945	2945	0
456	20240321	122300	47099990	2945	2945	2945	2945	0
457	20240321	122200	47099990	2945	2945	2945	2945	0
458	20240321	122100	47099990	2945	2945	2945	2945	0
459	20240321	122000	47099990	2945	2945	2945	2945	1
460	20240321	121900	47097045	2945	2945	2945	2945	18
461	20240321	121800	47044035	2945	2945	2945	2945	24
462	20240321	121700	46973355	2945	2945	2945	2945	52
463	20240321	121600	46820215	2945	2945	2945	2945	2
464	20240321	121500	46814325	2945	2945	2945	2945	0
465	20240321	121400	46814325	2945	2940	2945	2940	163
466	20240321	121300	46335100	2945	2945	2945	2945	2
467	20240321	121200	46329210	2940	2940	2940	2940	0
468	20240321	121100	46329210	2940	2940	2940	2940	0
469	20240321	121000	46329210	2940	2940	2940	2940	0
470	20240321	120900	46329210	2940	2940	2940	2940	0
471	20240321	120800	46329210	2940	2940	2940	2940	8
472	20240321	120700	46305690	2950	2950	2950	2950	0
473	20240321	120600	46305690	2950	2950	2950	2950	0
474	20240321	120500	46305690	2950	2950	2950	2950	0
475	20240321	120400	46305690	2950	2945	2950	2945	6
476	20240321	120300	46287995	2945	2945	2945	2945	5
477	20240321	120200	46273270	2945	2945	2945	2945	4
478	20240321	120100	46261490	2945	2945	2945	2945	2
479	20240321	120000	46255600	2945	2945	2945	2945	6
480	20240321	115900	46237930	2945	2945	2945	2945	8
481	20240321	115800	46214370	2945	2945	2945	2945	5
482	20240321	115700	46199645	2945	2945	2945	2945	2
483	20240321	115600	46193755	2945	2945	2945	2945	3
484	20240321	115500	46184920	2945	2940	2945	2940	17
485	20240321	115400	46134860	2945	2945	2945	2945	46
486	20240321	115300	45999390	2945	2945	2945	2945	0
487	20240321	115200	45999390	2945	2945	2945	2945	0
488	20240321	115100	45999390	2945	2945	2945	2945	0
489	20240321	115000	45999390	2945	2945	2945	2945	9
490	20240321	114900	45972885	2945	2945	2945	2945	0
491	20240321	114800	45972885	2945	2945	2945	2945	0
492	20240321	114700	45972885	2945	2945	2945	2945	243
493	20240321	114600	45257250	2940	2940	2940	2940	0
494	20240321	114500	45257250	2940	2945	2945	2940	102
495	20240321	114400	44956870	2945	2945	2945	2945	2
496	20240321	114300	44950980	2945	2945	2950	2945	13
497	20240321	114200	44912685	2945	2945	2945	2945	8
498	20240321	114100	44889125	2945	2945	2945	2940	150
499	20240321	114000	44447455	2945	2945	2945	2945	35
500	20240321	113900	44344380	2940	2940	2940	2940	0
501	20240321	113800	44344380	2940	2940	2940	2940	7
502	20240321	113700	44323800	2945	2945	2945	2945	0
503	20240321	113600	44323800	2945	2945	2945	2945	0
504	20240321	113500	44323800	2945	2945	2945	2945	0
505	20240321	113400	44323800	2945	2940	2945	2940	13
506	20240321	113300	44285535	2940	2940	2940	2940	0
507	20240321	113200	44285535	2940	2940	2940	2940	42
508	20240321	113100	44162055	2940	2940	2940	2940	0
509	20240321	113000	44162055	2940	2945	2945	2940	16
510	20240321	112900	44115010	2940	2940	2945	2940	14
511	20240321	112800	44073845	2940	2940	2940	2940	11
512	20240321	112700	44041505	2940	2940	2940	2940	93
513	20240321	112600	43768085	2935	2935	2935	2935	5
514	20240321	112500	43753410	2935	2935	2935	2935	11
515	20240321	112400	43721125	2935	2930	2935	2930	1066
516	20240321	112300	40592460	2930	2930	2930	2930	23
517	20240321	112200	40525070	2930	2930	2930	2930	5
518	20240321	112100	40510420	2930	2930	2930	2930	0
519	20240321	112000	40510420	2930	2930	2930	2930	0
520	20240321	111900	40510420	2930	2930	2930	2930	0
521	20240321	111800	40510420	2930	2930	2930	2930	0
522	20240321	111700	40510420	2930	2930	2930	2930	0
523	20240321	111600	40510420	2930	2930	2930	2930	1
524	20240321	111500	40507490	2930	2930	2930	2930	0
525	20240321	111400	40507490	2930	2930	2930	2930	0
526	20240321	111300	40507490	2930	2930	2930	2930	0
527	20240321	111200	40507490	2930	2930	2930	2930	0
528	20240321	111100	40507490	2930	2930	2930	2930	59
529	20240321	111000	40334620	2930	2930	2930	2930	0
530	20240321	110900	40334620	2930	2930	2930	2930	0
531	20240321	110800	40334620	2930	2930	2930	2930	0
532	20240321	110700	40334620	2930	2930	2930	2930	0
533	20240321	110600	40334620	2930	2930	2930	2930	0
534	20240321	110500	40334620	2930	2930	2930	2930	1
535	20240321	110400	40331690	2930	2930	2930	2930	0
536	20240321	110300	40331690	2930	2930	2930	2930	0
537	20240321	110200	40331690	2930	2930	2930	2930	0
538	20240321	110100	40331690	2930	2935	2935	2930	1356
539	20240321	110000	36358585	2935	2935	2935	2935	1
540	20240321	105900	36355650	2930	2930	2930	2930	1000
541	20240321	105800	33425650	2930	2930	2930	2930	8
542	20240321	105700	33402210	2930	2930	2930	2930	13
543	20240321	105600	33364120	2930	2930	2930	2930	0
544	20240321	105500	33364120	2930	2930	2930	2930	832
545	20240321	105400	30926360	2930	2930	2930	2930	5
546	20240321	105300	30911710	2930	2930	2930	2930	24
547	20240321	105200	30841390	2925	2925	2925	2925	312
548	20240321	105100	29928790	2925	2925	2925	2925	0
549	20240321	105000	29928790	2925	2925	2925	2925	538
550	20240321	104900	28355140	2930	2925	2930	2925	2005
551	20240321	104800	22483580	2920	2920	2920	2920	0
552	20240321	104700	22483580	2920	2920	2920	2920	100
553	20240321	104600	22191580	2920	2920	2920	2920	0
554	20240321	104500	22191580	2920	2920	2920	2920	20
555	20240321	104400	22133180	2920	2920	2920	2920	0
556	20240321	104300	22133180	2920	2920	2920	2920	0
557	20240321	104200	22133180	2920	2920	2920	2920	0
558	20240321	104100	22133180	2920	2920	2920	2920	0
559	20240321	104000	22133180	2920	2920	2920	2920	0
560	20240321	103900	22133180	2920	2920	2920	2920	1
561	20240321	103800	22130260	2925	2925	2925	2925	0
562	20240321	103700	22130260	2925	2925	2925	2925	0
563	20240321	103600	22130260	2925	2925	2925	2925	0
564	20240321	103500	22130260	2925	2925	2925	2925	305
565	20240321	103400	21238135	2920	2920	2920	2920	1
566	20240321	103300	21235215	2925	2920	2925	2920	15
567	20240321	103200	21191365	2925	2925	2925	2925	142
568	20240321	103100	20776015	2920	2920	2920	2920	0
569	20240321	103000	20776015	2920	2920	2920	2920	0
570	20240321	102900	20776015	2920	2920	2920	2920	1
571	20240321	102800	20773095	2925	2925	2925	2925	0
572	20240321	102700	20773095	2925	2925	2925	2925	1
573	20240321	102600	20770170	2920	2920	2920	2920	79
574	20240321	102500	20539490	2920	2920	2920	2920	565
575	20240321	102400	18889690	2925	2925	2925	2920	254
576	20240321	102300	18147990	2920	2920	2920	2920	1
577	20240321	102200	18145070	2925	2925	2925	2925	1
578	20240321	102100	18142145	2920	2920	2920	2920	0
579	20240321	102000	18142145	2920	2920	2920	2920	0
580	20240321	101900	18142145	2920	2920	2920	2920	0
581	20240321	101800	18142145	2920	2920	2920	2920	0
582	20240321	101700	18142145	2920	2920	2920	2920	0
583	20240321	101600	18142145	2920	2920	2920	2920	0
584	20240321	101500	18142145	2920	2920	2920	2920	0
585	20240321	101400	18142145	2920	2920	2920	2920	0
586	20240321	101300	18142145	2920	2920	2920	2920	21
587	20240321	101200	18080825	2920	2920	2920	2920	69
588	20240321	101100	17879345	2925	2925	2925	2925	0
589	20240321	101000	17879345	2925	2925	2925	2925	7
590	20240321	100900	17858870	2925	2925	2925	2925	30
591	20240321	100800	17771120	2925	2925	2925	2925	390
592	20240321	100700	16630370	2925	2925	2925	2925	10
593	20240321	100600	16601120	2930	2930	2930	2930	0
594	20240321	100500	16601120	2930	2930	2930	2930	0
595	20240321	100400	16601120	2930	2930	2930	2930	0
596	20240321	100300	16601120	2930	2930	2930	2930	0
597	20240321	100200	16601120	2930	2930	2930	2930	0
598	20240321	100100	16601120	2930	2930	2930	2930	0
599	20240321	100000	16601120	2930	2930	2930	2930	85
600	20240321	095900	16352070	2920	2920	2920	2920	0
601	20240321	095800	16352070	2920	2930	2930	2920	1126
602	20240321	095700	13061130	2930	2930	2930	2930	145
603	20240321	095600	12636280	2930	2930	2930	2930	6
604	20240321	095500	12618700	2930	2925	2930	2925	6
605	20240321	095400	12601140	2925	2925	2925	2925	1
606	20240321	095300	12598215	2925	2925	2925	2925	0
607	20240321	095200	12598215	2925	2925	2925	2925	0
608	20240321	095100	12598215	2925	2925	2925	2925	0
609	20240321	095000	12598215	2925	2925	2925	2925	0
610	20240321	094900	12598215	2925	2925	2925	2925	0
611	20240321	094800	12598215	2925	2925	2925	2925	17
612	20240321	094700	12548490	2920	2920	2920	2920	0
613	20240321	094600	12548490	2920	2920	2920	2920	0
614	20240321	094500	12548490	2920	2920	2920	2920	0
615	20240321	094400	12548490	2920	2920	2920	2920	342
616	20240321	094300	11549850	2920	2920	2920	2920	504
617	20240321	094200	10078170	2925	2920	2925	2920	40
618	20240321	094100	9961365	2915	2915	2915	2915	0
619	20240321	094000	9961365	2915	2910	2915	2910	663
620	20240321	093900	8029530	2890	2890	2890	2890	0
621	20240321	093800	8029530	2890	2890	2890	2890	0
622	20240321	093700	8029530	2890	2890	2890	2890	3
623	20240321	093600	8020860	2900	2900	2900	2900	3
624	20240321	093500	8012160	2900	2900	2900	2900	0
625	20240321	093400	8012160	2900	2900	2900	2900	0
626	20240321	093300	8012160	2900	2900	2900	2900	0
627	20240321	093200	8012160	2900	2900	2900	2900	0
628	20240321	093100	8012160	2900	2900	2900	2900	259
629	20240321	093000	7261060	2900	2900	2900	2900	48
630	20240321	092900	7121860	2900	2900	2900	2900	0
631	20240321	092800	7121860	2900	2900	2900	2900	0
632	20240321	092700	7121860	2900	2900	2900	2900	0
633	20240321	092600	7121860	2900	2905	2905	2900	214
634	20240321	092500	6501185	2905	2905	2905	2905	0
635	20240321	092400	6501185	2905	2905	2905	2905	0
636	20240321	092300	6501185	2905	2905	2905	2905	72
637	20240321	092200	6292025	2915	2915	2915	2915	0
638	20240321	092100	6292025	2915	2915	2915	2915	0
639	20240321	092000	6292025	2915	2915	2915	2915	0
640	20240321	091900	6292025	2915	2915	2915	2915	9
641	20240321	091800	6265790	2915	2915	2915	2915	1
642	20240321	091700	6262875	2915	2915	2915	2915	0
643	20240321	091600	6262875	2915	2915	2915	2915	50
644	20240321	091500	6117125	2905	2905	2905	2905	35
645	20240321	091400	6015450	2905	2905	2905	2905	2
646	20240321	091300	6009640	2905	2905	2905	2905	8
647	20240321	091200	5986400	2915	2915	2915	2915	5
648	20240321	091100	5971825	2915	2915	2915	2915	0
649	20240321	091000	5971825	2915	2915	2915	2915	0
650	20240321	090900	5971825	2915	2915	2915	2915	20
651	20240321	090800	5913525	2915	2915	2915	2915	814
652	20240321	090700	3540715	2915	2910	2915	2910	28
653	20240321	090600	3459175	2905	2905	2905	2905	0
654	20240321	090500	3459175	2905	2905	2905	2905	10
655	20240321	090400	3430125	2905	2905	2905	2905	0
656	20240321	090300	3430125	2905	2905	2905	2905	50
657	20240321	090200	3284875	2905	2905	2905	2905	82
658	20240321	090100	3046665	2905	2905	2905	2905	77
659	20240321	090000	2822980	2890	2880	2890	2880	979