KissMeData/198940/min/candle-20240312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240312	203100	98571315	2980	2980	2980	2980	572
3	20240312	203000	98571315	2980	2980	2980	2980	0
4	20240312	202900	98571315	2980	2980	2980	2980	0
5	20240312	202800	98571315	2980	2980	2980	2980	0
6	20240312	202700	98571315	2980	2980	2980	2980	0
7	20240312	202600	98571315	2980	2980	2980	2980	0
8	20240312	202500	98571315	2980	2980	2980	2980	0
9	20240312	202400	98571315	2980	2980	2980	2980	0
10	20240312	202300	98571315	2980	2980	2980	2980	0
11	20240312	202200	98571315	2980	2980	2980	2980	0
12	20240312	202100	98571315	2980	2980	2980	2980	0
13	20240312	202000	98571315	2980	2980	2980	2980	0
14	20240312	201900	98571315	2980	2980	2980	2980	0
15	20240312	201800	98571315	2980	2980	2980	2980	0
16	20240312	201700	98571315	2980	2980	2980	2980	0
17	20240312	201600	98571315	2980	2980	2980	2980	0
18	20240312	201500	98571315	2980	2980	2980	2980	0
19	20240312	201400	98571315	2980	2980	2980	2980	0
20	20240312	201300	98571315	2980	2980	2980	2980	0
21	20240312	201200	98571315	2980	2980	2980	2980	0
22	20240312	201100	98571315	2980	2980	2980	2980	0
23	20240312	201000	98571315	2980	2980	2980	2980	0
24	20240312	200900	98571315	2980	2980	2980	2980	0
25	20240312	200800	98571315	2980	2980	2980	2980	0
26	20240312	200700	98571315	2980	2980	2980	2980	0
27	20240312	200600	98571315	2980	2980	2980	2980	0
28	20240312	200500	98571315	2980	2980	2980	2980	0
29	20240312	200400	98571315	2980	2980	2980	2980	0
30	20240312	200300	98571315	2980	2980	2980	2980	0
31	20240312	200200	98571315	2980	2980	2980	2980	0
32	20240312	200100	98571315	2980	2980	2980	2980	572
33	20240312	200000	98571315	2980	2980	2980	2980	0
34	20240312	195900	98571315	2980	2980	2980	2980	0
35	20240312	195800	98571315	2980	2980	2980	2980	0
36	20240312	195700	98571315	2980	2980	2980	2980	0
37	20240312	195600	98571315	2980	2980	2980	2980	0
38	20240312	195500	98571315	2980	2980	2980	2980	0
39	20240312	195400	98571315	2980	2980	2980	2980	0
40	20240312	195300	98571315	2980	2980	2980	2980	0
41	20240312	195200	98571315	2980	2980	2980	2980	0
42	20240312	195100	98571315	2980	2980	2980	2980	0
43	20240312	195000	98571315	2980	2980	2980	2980	0
44	20240312	194900	98571315	2980	2980	2980	2980	0
45	20240312	194800	98571315	2980	2980	2980	2980	0
46	20240312	194700	98571315	2980	2980	2980	2980	0
47	20240312	194600	98571315	2980	2980	2980	2980	0
48	20240312	194500	98571315	2980	2980	2980	2980	0
49	20240312	194400	98571315	2980	2980	2980	2980	0
50	20240312	194300	98571315	2980	2980	2980	2980	0
51	20240312	194200	98571315	2980	2980	2980	2980	0
52	20240312	194100	98571315	2980	2980	2980	2980	0
53	20240312	194000	98571315	2980	2980	2980	2980	0
54	20240312	193900	98571315	2980	2980	2980	2980	0
55	20240312	193800	98571315	2980	2980	2980	2980	0
56	20240312	193700	98571315	2980	2980	2980	2980	0
57	20240312	193600	98571315	2980	2980	2980	2980	0
58	20240312	193500	98571315	2980	2980	2980	2980	0
59	20240312	193400	98571315	2980	2980	2980	2980	0
60	20240312	193300	98571315	2980	2980	2980	2980	0
61	20240312	193200	98571315	2980	2980	2980	2980	0
62	20240312	193100	98571315	2980	2980	2980	2980	572
63	20240312	193000	98571315	2980	2980	2980	2980	0
64	20240312	192900	98571315	2980	2980	2980	2980	0
65	20240312	192800	98571315	2980	2980	2980	2980	0
66	20240312	192700	98571315	2980	2980	2980	2980	0
67	20240312	192600	98571315	2980	2980	2980	2980	0
68	20240312	192500	98571315	2980	2980	2980	2980	0
69	20240312	192400	98571315	2980	2980	2980	2980	0
70	20240312	192300	98571315	2980	2980	2980	2980	0
71	20240312	192200	98571315	2980	2980	2980	2980	0
72	20240312	192100	98571315	2980	2980	2980	2980	0
73	20240312	192000	98571315	2980	2980	2980	2980	0
74	20240312	191900	98571315	2980	2980	2980	2980	0
75	20240312	191800	98571315	2980	2980	2980	2980	0
76	20240312	191700	98571315	2980	2980	2980	2980	0
77	20240312	191600	98571315	2980	2980	2980	2980	0
78	20240312	191500	98571315	2980	2980	2980	2980	0
79	20240312	191400	98571315	2980	2980	2980	2980	0
80	20240312	191300	98571315	2980	2980	2980	2980	0
81	20240312	191200	98571315	2980	2980	2980	2980	0
82	20240312	191100	98571315	2980	2980	2980	2980	0
83	20240312	191000	98571315	2980	2980	2980	2980	0
84	20240312	190900	98571315	2980	2980	2980	2980	0
85	20240312	190800	98571315	2980	2980	2980	2980	0
86	20240312	190700	98571315	2980	2980	2980	2980	0
87	20240312	190600	98571315	2980	2980	2980	2980	0
88	20240312	190500	98571315	2980	2980	2980	2980	0
89	20240312	190400	98571315	2980	2980	2980	2980	0
90	20240312	190300	98571315	2980	2980	2980	2980	0
91	20240312	190200	98571315	2980	2980	2980	2980	0
92	20240312	190100	98571315	2980	2980	2980	2980	572
93	20240312	190000	98571315	2980	2980	2980	2980	0
94	20240312	185900	98571315	2980	2980	2980	2980	0
95	20240312	185800	98571315	2980	2980	2980	2980	0
96	20240312	185700	98571315	2980	2980	2980	2980	0
97	20240312	185600	98571315	2980	2980	2980	2980	0
98	20240312	185500	98571315	2980	2980	2980	2980	0
99	20240312	185400	98571315	2980	2980	2980	2980	0
100	20240312	185300	98571315	2980	2980	2980	2980	0
101	20240312	185200	98571315	2980	2980	2980	2980	0
102	20240312	185100	98571315	2980	2980	2980	2980	0
103	20240312	185000	98571315	2980	2980	2980	2980	0
104	20240312	184900	98571315	2980	2980	2980	2980	0
105	20240312	184800	98571315	2980	2980	2980	2980	0
106	20240312	184700	98571315	2980	2980	2980	2980	0
107	20240312	184600	98571315	2980	2980	2980	2980	0
108	20240312	184500	98571315	2980	2980	2980	2980	0
109	20240312	184400	98571315	2980	2980	2980	2980	0
110	20240312	184300	98571315	2980	2980	2980	2980	0
111	20240312	184200	98571315	2980	2980	2980	2980	0
112	20240312	184100	98571315	2980	2980	2980	2980	0
113	20240312	184000	98571315	2980	2980	2980	2980	0
114	20240312	183900	98571315	2980	2980	2980	2980	0
115	20240312	183800	98571315	2980	2980	2980	2980	0
116	20240312	183700	98571315	2980	2980	2980	2980	0
117	20240312	183600	98571315	2980	2980	2980	2980	0
118	20240312	183500	98571315	2980	2980	2980	2980	0
119	20240312	183400	98571315	2980	2980	2980	2980	0
120	20240312	183300	98571315	2980	2980	2980	2980	0
121	20240312	183200	98571315	2980	2980	2980	2980	0
122	20240312	183100	98571315	2980	2980	2980	2980	572
123	20240312	183000	98571315	2980	2980	2980	2980	0
124	20240312	182900	98571315	2980	2980	2980	2980	0
125	20240312	182800	98571315	2980	2980	2980	2980	0
126	20240312	182700	98571315	2980	2980	2980	2980	0
127	20240312	182600	98571315	2980	2980	2980	2980	0
128	20240312	182500	98571315	2980	2980	2980	2980	0
129	20240312	182400	98571315	2980	2980	2980	2980	0
130	20240312	182300	98571315	2980	2980	2980	2980	0
131	20240312	182200	98571315	2980	2980	2980	2980	0
132	20240312	182100	98571315	2980	2980	2980	2980	0
133	20240312	182000	98571315	2980	2980	2980	2980	0
134	20240312	181900	98571315	2980	2980	2980	2980	0
135	20240312	181800	98571315	2980	2980	2980	2980	0
136	20240312	181700	98571315	2980	2980	2980	2980	0
137	20240312	181600	98571315	2980	2980	2980	2980	0
138	20240312	181500	98571315	2980	2980	2980	2980	0
139	20240312	181400	98571315	2980	2980	2980	2980	0
140	20240312	181300	98571315	2980	2980	2980	2980	0
141	20240312	181200	98571315	2980	2980	2980	2980	0
142	20240312	181100	98571315	2980	2980	2980	2980	0
143	20240312	181000	98571315	2980	2980	2980	2980	0
144	20240312	180900	98571315	2980	2980	2980	2980	0
145	20240312	180800	98571315	2980	2980	2980	2980	0
146	20240312	180700	98571315	2980	2980	2980	2980	0
147	20240312	180600	98571315	2980	2980	2980	2980	0
148	20240312	180500	98571315	2980	2980	2980	2980	0
149	20240312	180400	98571315	2980	2980	2980	2980	0
150	20240312	180300	98571315	2980	2980	2980	2980	0
151	20240312	180200	98571315	2980	2980	2980	2980	0
152	20240312	180100	98571315	2980	2980	2980	2980	572
153	20240312	180000	98571315	2980	2980	2980	2980	0
154	20240312	175900	98571315	2980	2980	2980	2980	0
155	20240312	175800	98571315	2980	2980	2980	2980	0
156	20240312	175700	98571315	2980	2980	2980	2980	0
157	20240312	175600	98571315	2980	2980	2980	2980	0
158	20240312	175500	98571315	2980	2980	2980	2980	0
159	20240312	175400	98571315	2980	2980	2980	2980	0
160	20240312	175300	98571315	2980	2980	2980	2980	0
161	20240312	175200	98571315	2980	2980	2980	2980	0
162	20240312	175100	98571315	2980	2980	2980	2980	0
163	20240312	175000	98571315	2980	2980	2980	2980	0
164	20240312	174900	98571315	2980	2980	2980	2980	0
165	20240312	174800	98571315	2980	2980	2980	2980	0
166	20240312	174700	98571315	2980	2980	2980	2980	0
167	20240312	174600	98571315	2980	2980	2980	2980	0
168	20240312	174500	98571315	2980	2980	2980	2980	0
169	20240312	174400	98571315	2980	2980	2980	2980	0
170	20240312	174300	98571315	2980	2980	2980	2980	0
171	20240312	174200	98571315	2980	2980	2980	2980	0
172	20240312	174100	98571315	2980	2980	2980	2980	0
173	20240312	174000	98571315	2980	2980	2980	2980	0
174	20240312	173900	98571315	2980	2980	2980	2980	0
175	20240312	173800	98571315	2980	2980	2980	2980	0
176	20240312	173700	98571315	2980	2980	2980	2980	0
177	20240312	173600	98571315	2980	2980	2980	2980	0
178	20240312	173500	98571315	2980	2980	2980	2980	0
179	20240312	173400	98571315	2980	2980	2980	2980	0
180	20240312	173300	98571315	2980	2980	2980	2980	0
181	20240312	173200	98571315	2980	2980	2980	2980	0
182	20240312	173100	98571315	2980	2980	2980	2980	572
183	20240312	173000	98571315	2980	2980	2980	2980	0
184	20240312	172900	98571315	2980	2980	2980	2980	0
185	20240312	172800	98571315	2980	2980	2980	2980	0
186	20240312	172700	98571315	2980	2980	2980	2980	0
187	20240312	172600	98571315	2980	2980	2980	2980	0
188	20240312	172500	98571315	2980	2980	2980	2980	0
189	20240312	172400	98571315	2980	2980	2980	2980	0
190	20240312	172300	98571315	2980	2980	2980	2980	0
191	20240312	172200	98571315	2980	2980	2980	2980	0
192	20240312	172100	98571315	2980	2980	2980	2980	0
193	20240312	172000	98571315	2980	2980	2980	2980	0
194	20240312	171900	98571315	2980	2980	2980	2980	0
195	20240312	171800	98571315	2980	2980	2980	2980	0
196	20240312	171700	98571315	2980	2980	2980	2980	0
197	20240312	171600	98571315	2980	2980	2980	2980	0
198	20240312	171500	98571315	2980	2980	2980	2980	0
199	20240312	171400	98571315	2980	2980	2980	2980	0
200	20240312	171300	98571315	2980	2980	2980	2980	0
201	20240312	171200	98571315	2980	2980	2980	2980	0
202	20240312	171100	98571315	2980	2980	2980	2980	0
203	20240312	171000	98571315	2980	2980	2980	2980	0
204	20240312	170900	98571315	2980	2980	2980	2980	0
205	20240312	170800	98571315	2980	2980	2980	2980	0
206	20240312	170700	98571315	2980	2980	2980	2980	0
207	20240312	170600	98571315	2980	2980	2980	2980	0
208	20240312	170500	98571315	2980	2980	2980	2980	0
209	20240312	170400	98571315	2980	2980	2980	2980	0
210	20240312	170300	98571315	2980	2980	2980	2980	0
211	20240312	170200	98571315	2980	2980	2980	2980	0
212	20240312	170100	98571315	2980	2980	2980	2980	572
213	20240312	170000	98571315	2980	2980	2980	2980	0
214	20240312	165900	98571315	2980	2980	2980	2980	0
215	20240312	165800	98571315	2980	2980	2980	2980	0
216	20240312	165700	98571315	2980	2980	2980	2980	0
217	20240312	165600	98571315	2980	2980	2980	2980	0
218	20240312	165500	98571315	2980	2980	2980	2980	0
219	20240312	165400	98571315	2980	2980	2980	2980	0
220	20240312	165300	98571315	2980	2980	2980	2980	0
221	20240312	165200	98571315	2980	2980	2980	2980	0
222	20240312	165100	98571315	2980	2980	2980	2980	0
223	20240312	165000	98571315	2980	2980	2980	2980	0
224	20240312	164900	98571315	2980	2980	2980	2980	0
225	20240312	164800	98571315	2980	2980	2980	2980	0
226	20240312	164700	98571315	2980	2980	2980	2980	0
227	20240312	164600	98571315	2980	2980	2980	2980	0
228	20240312	164500	98571315	2980	2980	2980	2980	0
229	20240312	164400	98571315	2980	2980	2980	2980	0
230	20240312	164300	98571315	2980	2980	2980	2980	0
231	20240312	164200	98571315	2980	2980	2980	2980	0
232	20240312	164100	98571315	2980	2980	2980	2980	0
233	20240312	164000	98571315	2980	2980	2980	2980	0
234	20240312	163900	98571315	2980	2980	2980	2980	0
235	20240312	163800	98571315	2980	2980	2980	2980	0
236	20240312	163700	98571315	2980	2980	2980	2980	0
237	20240312	163600	98571315	2980	2980	2980	2980	0
238	20240312	163500	98571315	2980	2980	2980	2980	0
239	20240312	163400	98571315	2980	2980	2980	2980	0
240	20240312	163300	98571315	2980	2980	2980	2980	0
241	20240312	163200	98571315	2980	2980	2980	2980	0
242	20240312	163100	98571315	2980	2980	2980	2980	572
243	20240312	163000	98571315	2980	2980	2980	2980	0
244	20240312	162900	98571315	2980	2980	2980	2980	0
245	20240312	162800	98571315	2980	2980	2980	2980	0
246	20240312	162700	98571315	2980	2980	2980	2980	0
247	20240312	162600	98571315	2980	2980	2980	2980	0
248	20240312	162500	98571315	2980	2980	2980	2980	0
249	20240312	162400	98571315	2980	2980	2980	2980	0
250	20240312	162300	98571315	2980	2980	2980	2980	0
251	20240312	162200	98571315	2980	2980	2980	2980	0
252	20240312	162100	98571315	2980	2980	2980	2980	0
253	20240312	162000	98571315	2980	2980	2980	2980	0
254	20240312	161900	98571315	2980	2980	2980	2980	0
255	20240312	161800	98571315	2980	2980	2980	2980	0
256	20240312	161700	98571315	2980	2980	2980	2980	0
257	20240312	161600	98571315	2980	2980	2980	2980	0
258	20240312	161500	98571315	2980	2980	2980	2980	0
259	20240312	161400	98571315	2980	2980	2980	2980	0
260	20240312	161300	98571315	2980	2980	2980	2980	0
261	20240312	161200	98571315	2980	2980	2980	2980	0
262	20240312	161100	98571315	2980	2980	2980	2980	0
263	20240312	161000	98571315	2980	2980	2980	2980	0
264	20240312	160900	98571315	2980	2980	2980	2980	0
265	20240312	160800	98571315	2980	2980	2980	2980	0
266	20240312	160700	98571315	2980	2980	2980	2980	0
267	20240312	160600	98571315	2980	2980	2980	2980	0
268	20240312	160500	98571315	2980	2980	2980	2980	0
269	20240312	160400	98571315	2980	2980	2980	2980	0
270	20240312	160300	98571315	2980	2980	2980	2980	0
271	20240312	160200	98571315	2980	2980	2980	2980	0
272	20240312	160100	98571315	2980	2980	2980	2980	572
273	20240312	160000	98571315	2980	2980	2980	2980	0
274	20240312	155900	98571315	2980	2980	2980	2980	0
275	20240312	155800	98571315	2980	2980	2980	2980	0
276	20240312	155700	98571315	2980	2980	2980	2980	0
277	20240312	155600	98571315	2980	2980	2980	2980	0
278	20240312	155500	98571315	2980	2980	2980	2980	0
279	20240312	155400	98571315	2980	2980	2980	2980	0
280	20240312	155300	98571315	2980	2980	2980	2980	0
281	20240312	155200	98571315	2980	2980	2980	2980	0
282	20240312	155100	98571315	2980	2980	2980	2980	0
283	20240312	155000	98571315	2980	2980	2980	2980	0
284	20240312	154900	98571315	2980	2980	2980	2980	0
285	20240312	154800	98571315	2980	2980	2980	2980	0
286	20240312	154700	98571315	2980	2980	2980	2980	0
287	20240312	154600	98571315	2980	2980	2980	2980	0
288	20240312	154500	98571315	2980	2980	2980	2980	0
289	20240312	154400	98571315	2980	2980	2980	2980	0
290	20240312	154300	98571315	2980	2980	2980	2980	0
291	20240312	154200	98571315	2980	2980	2980	2980	0
292	20240312	154100	98571315	2980	2980	2980	2980	0
293	20240312	154000	98571315	2980	2980	2980	2980	0
294	20240312	153900	98571315	2980	2980	2980	2980	0
295	20240312	153800	98571315	2980	2980	2980	2980	0
296	20240312	153700	98571315	2980	2980	2980	2980	0
297	20240312	153600	98571315	2980	2980	2980	2980	0
298	20240312	153500	98571315	2980	2980	2980	2980	0
299	20240312	153400	98571315	2980	2980	2980	2980	0
300	20240312	153300	98571315	2980	2980	2980	2980	0
301	20240312	153200	98571315	2980	2980	2980	2980	0
302	20240312	153100	98571315	2980	2980	2980	2980	572
303	20240312	153000	98571315	2980	2980	2980	2980	572
304	20240312	152900	96866755	2980	2980	2980	2980	0
305	20240312	152800	96866755	2980	2980	2980	2980	0
306	20240312	152700	96866755	2980	2980	2980	2980	0
307	20240312	152600	96866755	2980	2980	2980	2980	0
308	20240312	152500	96866755	2980	2980	2980	2980	0
309	20240312	152400	96866755	2980	2980	2980	2980	0
310	20240312	152300	96866755	2980	2980	2980	2980	0
311	20240312	152200	96866755	2980	2980	2980	2980	0
312	20240312	152100	96866755	2980	2980	2980	2980	0
313	20240312	152000	96866755	2980	2980	2980	2980	0
314	20240312	151900	96866755	2980	2980	2980	2980	140
315	20240312	151800	96449555	2980	2980	2980	2980	3
316	20240312	151700	96440615	2980	2980	2980	2980	3
317	20240312	151600	96431675	2980	2980	2980	2980	503
318	20240312	151500	94932735	2985	2985	2985	2985	250
319	20240312	151400	94186485	2980	2980	2980	2980	0
320	20240312	151300	94186485	2980	2980	2980	2980	0
321	20240312	151200	94186485	2980	2980	2980	2980	0
322	20240312	151100	94186485	2980	2980	2980	2980	3
323	20240312	151000	94177545	2980	2980	2980	2980	3
324	20240312	150900	94168605	2985	2985	2985	2985	0
325	20240312	150800	94168605	2985	2985	2985	2985	101
326	20240312	150700	93867120	2985	2985	2985	2985	0
327	20240312	150600	93867120	2985	2985	2985	2985	0
328	20240312	150500	93867120	2985	2980	2985	2980	68
329	20240312	150400	93664430	2980	2980	2980	2980	100
330	20240312	150300	93366430	2985	2985	2985	2985	0
331	20240312	150200	93366430	2985	2985	2985	2985	0
332	20240312	150100	93366430	2985	2985	2985	2985	0
333	20240312	150000	93366430	2985	2985	2985	2985	5
334	20240312	145900	93351505	2985	2985	2985	2985	0
335	20240312	145800	93351505	2985	2985	2985	2985	0
336	20240312	145700	93351505	2985	2985	2985	2985	26
337	20240312	145600	93273895	2980	2980	2980	2980	103
338	20240312	145500	92966955	2980	2980	2980	2980	387
339	20240312	145400	91813695	2980	2980	2980	2980	0
340	20240312	145300	91813695	2980	2980	2980	2980	0
341	20240312	145200	91813695	2980	2980	2980	2980	20
342	20240312	145100	91754095	2970	2970	2970	2970	0
343	20240312	145000	91754095	2970	2970	2970	2970	0
344	20240312	144900	91754095	2970	2970	2970	2970	5
345	20240312	144800	91739245	2970	2970	2970	2970	0
346	20240312	144700	91739245	2970	2970	2970	2970	0
347	20240312	144600	91739245	2970	2970	2970	2970	0
348	20240312	144500	91739245	2970	2970	2970	2970	0
349	20240312	144400	91739245	2970	2970	2970	2970	0
350	20240312	144300	91739245	2970	2970	2970	2970	0
351	20240312	144200	91739245	2970	2970	2970	2970	0
352	20240312	144100	91739245	2970	2970	2970	2970	0
353	20240312	144000	91739245	2970	2970	2970	2970	0
354	20240312	143900	91739245	2970	2970	2970	2970	0
355	20240312	143800	91739245	2970	2970	2970	2970	0
356	20240312	143700	91739245	2970	2970	2970	2970	0
357	20240312	143600	91739245	2970	2970	2970	2970	294
358	20240312	143500	90866065	2975	2980	2980	2975	918
359	20240312	143400	88131985	2975	2975	2975	2975	0
360	20240312	143300	88131985	2975	2975	2975	2975	0
361	20240312	143200	88131985	2975	2975	2975	2975	0
362	20240312	143100	88131985	2975	2975	2975	2975	0
363	20240312	143000	88131985	2975	2975	2975	2975	0
364	20240312	142900	88131985	2975	2975	2975	2975	0
365	20240312	142800	88131985	2975	2975	2975	2975	0
366	20240312	142700	88131985	2975	2975	2975	2975	0
367	20240312	142600	88131985	2975	2975	2975	2975	700
368	20240312	142500	86049485	2970	2970	2970	2970	0
369	20240312	142400	86049485	2970	2970	2970	2970	6
370	20240312	142300	86031665	2970	2970	2970	2970	121
371	20240312	142200	85672295	2970	2970	2970	2970	0
372	20240312	142100	85672295	2970	2970	2970	2970	109
373	20240312	142000	85348565	2965	2965	2965	2965	0
374	20240312	141900	85348565	2965	2965	2965	2965	0
375	20240312	141800	85348565	2965	2965	2965	2965	0
376	20240312	141700	85348565	2965	2965	2965	2965	0
377	20240312	141600	85348565	2965	2965	2965	2965	0
378	20240312	141500	85348565	2965	2965	2965	2965	0
379	20240312	141400	85348565	2965	2965	2965	2965	5
380	20240312	141300	85333740	2965	2965	2965	2965	0
381	20240312	141200	85333740	2965	2965	2965	2965	0
382	20240312	141100	85333740	2965	2965	2965	2965	0
383	20240312	141000	85333740	2965	2965	2965	2965	0
384	20240312	140900	85333740	2965	2965	2965	2965	0
385	20240312	140800	85333740	2965	2965	2965	2965	0
386	20240312	140700	85333740	2965	2965	2965	2965	45
387	20240312	140600	85200315	2965	2965	2965	2965	0
388	20240312	140500	85200315	2965	2970	2970	2965	500
389	20240312	140400	83715565	2970	2970	2970	2970	500
390	20240312	140300	82230565	2985	2985	2985	2985	0
391	20240312	140200	82230565	2985	2985	2985	2985	0
392	20240312	140100	82230565	2985	2985	2985	2985	0
393	20240312	140000	82230565	2985	2985	2985	2985	0
394	20240312	135900	82230565	2985	2985	2985	2985	0
395	20240312	135800	82230565	2985	2970	2985	2970	104
396	20240312	135700	81921640	2980	2980	2980	2980	0
397	20240312	135600	81921640	2980	2980	2980	2980	0
398	20240312	135500	81921640	2980	2980	2980	2980	0
399	20240312	135400	81921640	2980	2980	2980	2980	0
400	20240312	135300	81921640	2980	2980	2980	2980	6
401	20240312	135200	81903760	2955	2960	2960	2955	373
402	20240312	135100	80801340	2985	2985	2985	2985	0
403	20240312	135000	80801340	2985	2985	2985	2985	0
404	20240312	134900	80801340	2985	2985	2985	2985	0
405	20240312	134800	80801340	2985	2985	2985	2985	0
406	20240312	134700	80801340	2985	2985	2985	2985	1000
407	20240312	134600	77816340	2985	2985	2985	2985	0
408	20240312	134500	77816340	2985	2985	2985	2985	0
409	20240312	134400	77816340	2985	2985	2985	2985	0
410	20240312	134300	77816340	2985	2980	2985	2980	20
411	20240312	134200	77756735	2980	2980	2980	2980	0
412	20240312	134100	77756735	2980	2980	2980	2980	0
413	20240312	134000	77756735	2980	2980	2980	2980	0
414	20240312	133900	77756735	2980	2980	2980	2980	0
415	20240312	133800	77756735	2980	2980	2980	2980	0
416	20240312	133700	77756735	2980	2980	2980	2980	0
417	20240312	133600	77756735	2980	2980	2980	2980	0
418	20240312	133500	77756735	2980	2980	2980	2980	0
419	20240312	133400	77756735	2980	2980	2980	2980	0
420	20240312	133300	77756735	2980	2980	2980	2980	2246
421	20240312	133200	71063655	2980	2980	2980	2980	0
422	20240312	133100	71063655	2980	2980	2980	2980	0
423	20240312	133000	71063655	2980	2980	2980	2980	0
424	20240312	132900	71063655	2980	2980	2980	2980	0
425	20240312	132800	71063655	2980	2980	2980	2980	0
426	20240312	132700	71063655	2980	2980	2980	2980	0
427	20240312	132600	71063655	2980	2980	2980	2980	10
428	20240312	132500	71033855	2980	2980	2980	2980	0
429	20240312	132400	71033855	2980	2980	2980	2980	0
430	20240312	132300	71033855	2980	2980	2980	2980	0
431	20240312	132200	71033855	2980	2980	2980	2980	0
432	20240312	132100	71033855	2980	2960	2980	2960	66
433	20240312	132000	70838475	2960	2960	2960	2960	38
434	20240312	131900	70725995	2980	2980	2980	2980	10
435	20240312	131800	70696195	2980	2980	2980	2980	1000
436	20240312	131700	67716195	2980	2980	2980	2980	0
437	20240312	131600	67716195	2980	2980	2980	2980	0
438	20240312	131500	67716195	2980	2980	2980	2980	3
439	20240312	131400	67707255	2980	2980	2980	2980	0
440	20240312	131300	67707255	2980	2980	2980	2980	0
441	20240312	131200	67707255	2980	2980	2980	2980	0
442	20240312	131100	67707255	2980	2980	2980	2980	0
443	20240312	131000	67707255	2980	2980	2980	2980	0
444	20240312	130900	67707255	2980	2980	2980	2980	0
445	20240312	130800	67707255	2980	2980	2980	2980	1
446	20240312	130700	67704275	2960	2960	2960	2960	0
447	20240312	130600	67704275	2960	2960	2960	2960	0
448	20240312	130500	67704275	2960	2960	2960	2960	0
449	20240312	130400	67704275	2960	2960	2960	2960	0
450	20240312	130300	67704275	2960	2960	2960	2960	0
451	20240312	130200	67704275	2960	2960	2960	2960	0
452	20240312	130100	67704275	2960	2960	2960	2960	0
453	20240312	130000	67704275	2960	2960	2960	2960	0
454	20240312	125900	67704275	2960	2960	2960	2960	0
455	20240312	125800	67704275	2960	2960	2960	2960	0
456	20240312	125700	67704275	2960	2960	2960	2960	0
457	20240312	125600	67704275	2960	2965	2965	2960	1300
458	20240312	125500	63856140	2985	2985	2985	2985	1
459	20240312	125400	63853155	2985	2985	2985	2985	0
460	20240312	125300	63853155	2985	2985	2985	2985	1
461	20240312	125200	63850170	2985	2985	2985	2985	12
462	20240312	125100	63814350	2985	2985	2985	2985	0
463	20240312	125000	63814350	2985	2985	2985	2985	1
464	20240312	124900	63811365	2965	2965	2965	2965	100
465	20240312	124800	63514865	2985	2985	2985	2985	0
466	20240312	124700	63514865	2985	2985	2985	2985	0
467	20240312	124600	63514865	2985	2970	2985	2970	56
468	20240312	124500	63348530	2965	2965	2965	2965	0
469	20240312	124400	63348530	2965	2965	2965	2965	0
470	20240312	124300	63348530	2965	2965	2965	2965	5
471	20240312	124200	63333705	2965	2965	2965	2965	1
472	20240312	124100	63330740	2965	2965	2965	2965	4
473	20240312	124000	63318880	2965	2965	2965	2965	50
474	20240312	123900	63170630	2965	2965	2965	2965	50
475	20240312	123800	63022380	2970	2970	2970	2970	0
476	20240312	123700	63022380	2970	2970	2970	2970	0
477	20240312	123600	63022380	2970	2970	2970	2970	300
478	20240312	123500	62131380	2960	2960	2960	2960	0
479	20240312	123400	62131380	2960	2960	2960	2960	0
480	20240312	123300	62131380	2960	2960	2960	2960	0
481	20240312	123200	62131380	2960	2970	2970	2960	110
482	20240312	123100	61805655	2970	2970	2970	2970	0
483	20240312	123000	61805655	2970	2970	2970	2970	0
484	20240312	122900	61805655	2970	2970	2970	2970	205
485	20240312	122800	61196805	2970	2970	2970	2970	0
486	20240312	122700	61196805	2970	2970	2970	2970	0
487	20240312	122600	61196805	2970	2970	2970	2970	0
488	20240312	122500	61196805	2970	2970	2970	2970	20
489	20240312	122400	61137405	2970	2970	2970	2970	341
490	20240312	122300	60124635	2970	2970	2970	2970	0
491	20240312	122200	60124635	2970	2970	2970	2970	0
492	20240312	122100	60124635	2970	2970	2970	2970	0
493	20240312	122000	60124635	2970	2970	2970	2970	0
494	20240312	121900	60124635	2970	2970	2970	2970	0
495	20240312	121800	60124635	2970	2970	2970	2970	0
496	20240312	121700	60124635	2970	2970	2970	2970	100
497	20240312	121600	59827635	2970	2970	2970	2970	0
498	20240312	121500	59827635	2970	2970	2970	2970	700
499	20240312	121400	57748635	2970	2970	2970	2970	6
500	20240312	121300	57730815	2970	2970	2970	2970	0
501	20240312	121200	57730815	2970	2970	2970	2970	0
502	20240312	121100	57730815	2970	2970	2970	2970	0
503	20240312	121000	57730815	2970	2970	2970	2970	101
504	20240312	120900	57430845	2960	2960	2960	2960	0
505	20240312	120800	57430845	2960	2960	2960	2960	0
506	20240312	120700	57430845	2960	2960	2960	2960	0
507	20240312	120600	57430845	2960	2960	2960	2960	0
508	20240312	120500	57430845	2960	2960	2960	2960	0
509	20240312	120400	57430845	2960	2960	2960	2960	936
510	20240312	120300	54660285	2960	2960	2960	2960	0
511	20240312	120200	54660285	2960	2960	2960	2960	0
512	20240312	120100	54660285	2960	2960	2960	2960	4
513	20240312	120000	54648445	2960	2960	2960	2960	8
514	20240312	115900	54624765	2960	2960	2960	2960	0
515	20240312	115800	54624765	2960	2960	2960	2960	0
516	20240312	115700	54624765	2960	2960	2960	2960	0
517	20240312	115600	54624765	2960	2960	2960	2960	2
518	20240312	115500	54618845	2955	2955	2955	2955	0
519	20240312	115400	54618845	2955	2955	2955	2955	0
520	20240312	115300	54618845	2955	2955	2955	2955	0
521	20240312	115200	54618845	2955	2955	2955	2955	0
522	20240312	115100	54618845	2955	2955	2955	2955	0
523	20240312	115000	54618845	2955	2955	2955	2955	0
524	20240312	114900	54618845	2955	2955	2955	2955	0
525	20240312	114800	54618845	2955	2955	2955	2955	0
526	20240312	114700	54618845	2955	2955	2955	2955	0
527	20240312	114600	54618845	2955	2955	2955	2955	191
528	20240312	114500	54054440	2955	2955	2955	2955	0
529	20240312	114400	54054440	2955	2955	2955	2955	0
530	20240312	114300	54054440	2955	2955	2955	2955	0
531	20240312	114200	54054440	2955	2955	2955	2955	0
532	20240312	114100	54054440	2955	2955	2955	2955	0
533	20240312	114000	54054440	2955	2955	2955	2955	0
534	20240312	113900	54054440	2955	2955	2955	2955	0
535	20240312	113800	54054440	2955	2955	2955	2955	0
536	20240312	113700	54054440	2955	2955	2955	2955	0
537	20240312	113600	54054440	2955	2960	2960	2955	9
538	20240312	113500	54027840	2955	2955	2955	2955	0
539	20240312	113400	54027840	2955	2955	2955	2955	0
540	20240312	113300	54027840	2955	2955	2955	2955	0
541	20240312	113200	54027840	2955	2955	2955	2955	0
542	20240312	113100	54027840	2955	2955	2955	2955	0
543	20240312	113000	54027840	2955	2955	2955	2955	0
544	20240312	112900	54027840	2955	2955	2955	2955	0
545	20240312	112800	54027840	2955	2955	2955	2955	433
546	20240312	112700	52748325	2955	2955	2955	2955	777
547	20240312	112600	50452290	2970	2970	2970	2970	0
548	20240312	112500	50452290	2970	2970	2970	2970	0
549	20240312	112400	50452290	2970	2955	2970	2955	600
550	20240312	112300	48677990	2955	2955	2955	2955	0
551	20240312	112200	48677990	2955	2955	2955	2955	3
552	20240312	112100	48669125	2960	2960	2960	2960	779
553	20240312	112000	46363285	2970	2970	2970	2970	0
554	20240312	111900	46363285	2970	2970	2970	2970	0
555	20240312	111800	46363285	2970	2970	2970	2970	0
556	20240312	111700	46363285	2970	2970	2970	2970	0
557	20240312	111600	46363285	2970	2970	2970	2970	0
558	20240312	111500	46363285	2970	2970	2970	2970	0
559	20240312	111400	46363285	2970	2970	2970	2970	0
560	20240312	111300	46363285	2970	2970	2970	2970	0
561	20240312	111200	46363285	2970	2970	2970	2970	0
562	20240312	111100	46363285	2970	2970	2970	2970	0
563	20240312	111000	46363285	2970	2970	2970	2970	0
564	20240312	110900	46363285	2970	2970	2970	2970	0
565	20240312	110800	46363285	2970	2970	2970	2970	0
566	20240312	110700	46363285	2970	2970	2970	2970	0
567	20240312	110600	46363285	2970	2970	2970	2970	0
568	20240312	110500	46363285	2970	2970	2970	2970	0
569	20240312	110400	46363285	2970	2970	2970	2970	0
570	20240312	110300	46363285	2970	2960	2970	2960	85
571	20240312	110200	46111655	2960	2960	2960	2960	0
572	20240312	110100	46111655	2960	2960	2960	2960	0
573	20240312	110000	46111655	2960	2960	2960	2960	115
574	20240312	105900	45771255	2960	2960	2960	2960	0
575	20240312	105800	45771255	2960	2960	2960	2960	4
576	20240312	105700	45759415	2970	2970	2970	2970	0
577	20240312	105600	45759415	2970	2970	2970	2970	30
578	20240312	105500	45670315	2970	2970	2970	2970	1
579	20240312	105400	45667345	2970	2970	2970	2970	0
580	20240312	105300	45667345	2970	2970	2970	2970	0
581	20240312	105200	45667345	2970	2970	2970	2970	0
582	20240312	105100	45667345	2970	2970	2970	2970	52
583	20240312	105000	45512905	2970	2970	2970	2970	0
584	20240312	104900	45512905	2970	2970	2970	2970	0
585	20240312	104800	45512905	2970	2970	2970	2970	0
586	20240312	104700	45512905	2970	2970	2970	2970	0
587	20240312	104600	45512905	2970	2970	2970	2970	0
588	20240312	104500	45512905	2970	2970	2970	2970	0
589	20240312	104400	45512905	2970	2970	2970	2970	0
590	20240312	104300	45512905	2970	2970	2970	2970	0
591	20240312	104200	45512905	2970	2970	2970	2970	1
592	20240312	104100	45509935	2960	2960	2960	2960	0
593	20240312	104000	45509935	2960	2960	2960	2960	0
594	20240312	103900	45509935	2960	2960	2960	2960	0
595	20240312	103800	45509935	2960	2960	2960	2960	0
596	20240312	103700	45509935	2960	2960	2960	2960	0
597	20240312	103600	45509935	2960	2960	2960	2960	0
598	20240312	103500	45509935	2960	2960	2960	2960	0
599	20240312	103400	45509935	2960	2960	2960	2960	0
600	20240312	103300	45509935	2960	2960	2960	2960	58
601	20240312	103200	45338255	2960	2960	2960	2960	0
602	20240312	103100	45338255	2960	2960	2960	2960	0
603	20240312	103000	45338255	2960	2960	2960	2960	0
604	20240312	102900	45338255	2960	2960	2960	2960	0
605	20240312	102800	45338255	2960	2960	2960	2960	0
606	20240312	102700	45338255	2960	2965	2965	2960	125
607	20240312	102600	44968240	2960	2955	2960	2955	770
608	20240312	102500	42691040	2960	2960	2960	2960	0
609	20240312	102400	42691040	2960	2960	2960	2960	0
610	20240312	102300	42691040	2960	2960	2960	2960	200
611	20240312	102200	42099040	2960	2960	2960	2960	0
612	20240312	102100	42099040	2960	2960	2960	2960	5
613	20240312	102000	42084240	2960	2960	2960	2960	40
614	20240312	101900	41965840	2960	2960	2960	2960	0
615	20240312	101800	41965840	2960	2960	2960	2960	0
616	20240312	101700	41965840	2960	2960	2960	2960	0
617	20240312	101600	41965840	2960	2960	2960	2960	0
618	20240312	101500	41965840	2960	2960	2960	2960	0
619	20240312	101400	41965840	2960	2960	2960	2960	100
620	20240312	101300	41669840	2960	2960	2960	2960	0
621	20240312	101200	41669840	2960	2960	2960	2960	0
622	20240312	101100	41669840	2960	2970	2970	2960	11
623	20240312	101000	41637260	2960	2960	2960	2960	0
624	20240312	100900	41637260	2960	2960	2960	2960	0
625	20240312	100800	41637260	2960	2960	2960	2960	1200
626	20240312	100700	38085260	2965	2965	2965	2965	267
627	20240312	100600	37293605	2965	2965	2965	2965	103
628	20240312	100500	36988210	2970	2970	2970	2970	1
629	20240312	100400	36985240	2980	2980	2980	2980	0
630	20240312	100300	36985240	2980	2980	2980	2980	0
631	20240312	100200	36985240	2980	2980	2980	2980	1
632	20240312	100100	36982260	2965	2965	2965	2965	0
633	20240312	100000	36982260	2965	2965	2965	2965	0
634	20240312	095900	36982260	2965	2965	2965	2965	143
635	20240312	095800	36558265	2975	2975	2975	2975	0
636	20240312	095700	36558265	2975	2975	2975	2975	0
637	20240312	095600	36558265	2975	2975	2975	2975	0
638	20240312	095500	36558265	2975	2975	2975	2975	28
639	20240312	095400	36474965	2975	2975	2975	2975	20
640	20240312	095300	36415465	2970	2970	2970	2970	0
641	20240312	095200	36415465	2970	2970	2970	2970	60
642	20240312	095100	36237265	2975	2975	2975	2975	0
643	20240312	095000	36237265	2975	2975	2975	2975	0
644	20240312	094900	36237265	2975	2975	2975	2975	0
645	20240312	094800	36237265	2975	2975	2975	2975	0
646	20240312	094700	36237265	2975	2975	2975	2975	0
647	20240312	094600	36237265	2975	2975	2975	2975	0
648	20240312	094500	36237265	2975	2975	2975	2975	30
649	20240312	094400	36148015	2975	2975	2975	2975	1
650	20240312	094300	36145040	2975	2975	2975	2975	70
651	20240312	094200	35936790	2975	2975	2975	2975	1
652	20240312	094100	35933815	2975	2975	2975	2975	0
653	20240312	094000	35933815	2975	2975	2975	2975	71
654	20240312	093900	35722590	2960	2960	2960	2960	100
655	20240312	093800	35426590	2965	2965	2965	2965	50
656	20240312	093700	35278340	2960	2960	2960	2960	0
657	20240312	093600	35278340	2960	2960	2960	2960	0
658	20240312	093500	35278340	2960	2960	2960	2960	5
659	20240312	093400	35263540	2965	2965	2965	2965	265
660	20240312	093300	34477815	2965	2965	2965	2965	200
661	20240312	093200	33884815	2965	2965	2965	2965	22
662	20240312	093100	33819585	2960	2960	2960	2960	62
663	20240312	093000	33636065	2960	2960	2960	2960	7
664	20240312	092900	33615345	2960	2960	2960	2960	16
665	20240312	092800	33567985	2960	2960	2960	2960	115
666	20240312	092700	33227585	2960	2960	2960	2960	30
667	20240312	092600	33138785	2960	2955	2960	2955	708
668	20240312	092500	31043705	2955	2955	2955	2955	1
669	20240312	092400	31040750	2950	2950	2950	2950	33
670	20240312	092300	30943400	2950	2950	2950	2950	2
671	20240312	092200	30937500	2955	2950	2955	2950	110
672	20240312	092100	30612950	2950	2950	2950	2950	20
673	20240312	092000	30553950	2950	2950	2950	2950	41
674	20240312	091900	30433000	2950	2945	2950	2945	210
675	20240312	091800	29813700	2955	2955	2955	2955	0
676	20240312	091700	29813700	2955	2955	2955	2955	0
677	20240312	091600	29813700	2955	2955	2955	2955	10
678	20240312	091500	29784150	2955	2955	2955	2955	0
679	20240312	091400	29784150	2955	2950	2955	2930	69
680	20240312	091300	29581525	2945	2950	2950	2930	1150
681	20240312	091200	26202230	2950	2950	2950	2950	31
682	20240312	091100	26110780	2950	2950	2950	2950	700
683	20240312	091000	24045780	2955	2950	2955	2945	171
684	20240312	090900	23542030	2950	2950	2950	2950	233
685	20240312	090800	22854680	2950	2950	2950	2950	79
686	20240312	090700	22621630	2950	2950	2950	2950	323
687	20240312	090600	21668780	2940	2940	2940	2940	1
688	20240312	090500	21665840	2940	2940	2940	2940	451
689	20240312	090400	20339900	2940	2960	2960	2940	889
690	20240312	090300	17725715	2960	2965	2965	2960	13
691	20240312	090200	17687210	2960	2945	2960	2940	1177
692	20240312	090100	14216310	2950	2950	2950	2950	50
693	20240312	090000	14068810	2995	2920	2995	2920	4809