KissMeData/198940/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	202900	92764285	2995	2995	2995	2995	2893
3	20240322	202800	92764285	2995	2995	2995	2995	0
4	20240322	202700	92764285	2995	2995	2995	2995	0
5	20240322	202600	92764285	2995	2995	2995	2995	0
6	20240322	202500	92764285	2995	2995	2995	2995	0
7	20240322	202400	92764285	2995	2995	2995	2995	0
8	20240322	202300	92764285	2995	2995	2995	2995	0
9	20240322	202200	92764285	2995	2995	2995	2995	0
10	20240322	202100	92764285	2995	2995	2995	2995	0
11	20240322	202000	92764285	2995	2995	2995	2995	0
12	20240322	201900	92764285	2995	2995	2995	2995	0
13	20240322	201800	92764285	2995	2995	2995	2995	0
14	20240322	201700	92764285	2995	2995	2995	2995	0
15	20240322	201600	92764285	2995	2995	2995	2995	0
16	20240322	201500	92764285	2995	2995	2995	2995	0
17	20240322	201400	92764285	2995	2995	2995	2995	0
18	20240322	201300	92764285	2995	2995	2995	2995	0
19	20240322	201200	92764285	2995	2995	2995	2995	0
20	20240322	201100	92764285	2995	2995	2995	2995	0
21	20240322	201000	92764285	2995	2995	2995	2995	0
22	20240322	200900	92764285	2995	2995	2995	2995	0
23	20240322	200800	92764285	2995	2995	2995	2995	0
24	20240322	200700	92764285	2995	2995	2995	2995	0
25	20240322	200600	92764285	2995	2995	2995	2995	0
26	20240322	200500	92764285	2995	2995	2995	2995	0
27	20240322	200400	92764285	2995	2995	2995	2995	0
28	20240322	200300	92764285	2995	2995	2995	2995	0
29	20240322	200200	92764285	2995	2995	2995	2995	0
30	20240322	200100	92764285	2995	2995	2995	2995	0
31	20240322	200000	92764285	2995	2995	2995	2995	0
32	20240322	195900	92764285	2995	2995	2995	2995	2893
33	20240322	195800	92764285	2995	2995	2995	2995	0
34	20240322	195700	92764285	2995	2995	2995	2995	0
35	20240322	195600	92764285	2995	2995	2995	2995	0
36	20240322	195500	92764285	2995	2995	2995	2995	0
37	20240322	195400	92764285	2995	2995	2995	2995	0
38	20240322	195300	92764285	2995	2995	2995	2995	0
39	20240322	195200	92764285	2995	2995	2995	2995	0
40	20240322	195100	92764285	2995	2995	2995	2995	0
41	20240322	195000	92764285	2995	2995	2995	2995	0
42	20240322	194900	92764285	2995	2995	2995	2995	0
43	20240322	194800	92764285	2995	2995	2995	2995	0
44	20240322	194700	92764285	2995	2995	2995	2995	0
45	20240322	194600	92764285	2995	2995	2995	2995	0
46	20240322	194500	92764285	2995	2995	2995	2995	0
47	20240322	194400	92764285	2995	2995	2995	2995	0
48	20240322	194300	92764285	2995	2995	2995	2995	0
49	20240322	194200	92764285	2995	2995	2995	2995	0
50	20240322	194100	92764285	2995	2995	2995	2995	0
51	20240322	194000	92764285	2995	2995	2995	2995	0
52	20240322	193900	92764285	2995	2995	2995	2995	0
53	20240322	193800	92764285	2995	2995	2995	2995	0
54	20240322	193700	92764285	2995	2995	2995	2995	0
55	20240322	193600	92764285	2995	2995	2995	2995	0
56	20240322	193500	92764285	2995	2995	2995	2995	0
57	20240322	193400	92764285	2995	2995	2995	2995	0
58	20240322	193300	92764285	2995	2995	2995	2995	0
59	20240322	193200	92764285	2995	2995	2995	2995	0
60	20240322	193100	92764285	2995	2995	2995	2995	0
61	20240322	193000	92764285	2995	2995	2995	2995	0
62	20240322	192900	92764285	2995	2995	2995	2995	2893
63	20240322	192800	92764285	2995	2995	2995	2995	0
64	20240322	192700	92764285	2995	2995	2995	2995	0
65	20240322	192600	92764285	2995	2995	2995	2995	0
66	20240322	192500	92764285	2995	2995	2995	2995	0
67	20240322	192400	92764285	2995	2995	2995	2995	0
68	20240322	192300	92764285	2995	2995	2995	2995	0
69	20240322	192200	92764285	2995	2995	2995	2995	0
70	20240322	192100	92764285	2995	2995	2995	2995	0
71	20240322	192000	92764285	2995	2995	2995	2995	0
72	20240322	191900	92764285	2995	2995	2995	2995	0
73	20240322	191800	92764285	2995	2995	2995	2995	0
74	20240322	191700	92764285	2995	2995	2995	2995	0
75	20240322	191600	92764285	2995	2995	2995	2995	0
76	20240322	191500	92764285	2995	2995	2995	2995	0
77	20240322	191400	92764285	2995	2995	2995	2995	0
78	20240322	191300	92764285	2995	2995	2995	2995	0
79	20240322	191200	92764285	2995	2995	2995	2995	0
80	20240322	191100	92764285	2995	2995	2995	2995	0
81	20240322	191000	92764285	2995	2995	2995	2995	0
82	20240322	190900	92764285	2995	2995	2995	2995	0
83	20240322	190800	92764285	2995	2995	2995	2995	0
84	20240322	190700	92764285	2995	2995	2995	2995	0
85	20240322	190600	92764285	2995	2995	2995	2995	0
86	20240322	190500	92764285	2995	2995	2995	2995	0
87	20240322	190400	92764285	2995	2995	2995	2995	0
88	20240322	190300	92764285	2995	2995	2995	2995	0
89	20240322	190200	92764285	2995	2995	2995	2995	0
90	20240322	190100	92764285	2995	2995	2995	2995	0
91	20240322	190000	92764285	2995	2995	2995	2995	0
92	20240322	185900	92764285	2995	2995	2995	2995	2893
93	20240322	185800	92764285	2995	2995	2995	2995	0
94	20240322	185700	92764285	2995	2995	2995	2995	0
95	20240322	185600	92764285	2995	2995	2995	2995	0
96	20240322	185500	92764285	2995	2995	2995	2995	0
97	20240322	185400	92764285	2995	2995	2995	2995	0
98	20240322	185300	92764285	2995	2995	2995	2995	0
99	20240322	185200	92764285	2995	2995	2995	2995	0
100	20240322	185100	92764285	2995	2995	2995	2995	0
101	20240322	185000	92764285	2995	2995	2995	2995	0
102	20240322	184900	92764285	2995	2995	2995	2995	0
103	20240322	184800	92764285	2995	2995	2995	2995	0
104	20240322	184700	92764285	2995	2995	2995	2995	0
105	20240322	184600	92764285	2995	2995	2995	2995	0
106	20240322	184500	92764285	2995	2995	2995	2995	0
107	20240322	184400	92764285	2995	2995	2995	2995	0
108	20240322	184300	92764285	2995	2995	2995	2995	0
109	20240322	184200	92764285	2995	2995	2995	2995	0
110	20240322	184100	92764285	2995	2995	2995	2995	0
111	20240322	184000	92764285	2995	2995	2995	2995	0
112	20240322	183900	92764285	2995	2995	2995	2995	0
113	20240322	183800	92764285	2995	2995	2995	2995	0
114	20240322	183700	92764285	2995	2995	2995	2995	0
115	20240322	183600	92764285	2995	2995	2995	2995	0
116	20240322	183500	92764285	2995	2995	2995	2995	0
117	20240322	183400	92764285	2995	2995	2995	2995	0
118	20240322	183300	92764285	2995	2995	2995	2995	0
119	20240322	183200	92764285	2995	2995	2995	2995	0
120	20240322	183100	92764285	2995	2995	2995	2995	0
121	20240322	183000	92764285	2995	2995	2995	2995	0
122	20240322	182900	92764285	2995	2995	2995	2995	2893
123	20240322	182800	92764285	2995	2995	2995	2995	0
124	20240322	182700	92764285	2995	2995	2995	2995	0
125	20240322	182600	92764285	2995	2995	2995	2995	0
126	20240322	182500	92764285	2995	2995	2995	2995	0
127	20240322	182400	92764285	2995	2995	2995	2995	0
128	20240322	182300	92764285	2995	2995	2995	2995	0
129	20240322	182200	92764285	2995	2995	2995	2995	0
130	20240322	182100	92764285	2995	2995	2995	2995	0
131	20240322	182000	92764285	2995	2995	2995	2995	0
132	20240322	181900	92764285	2995	2995	2995	2995	0
133	20240322	181800	92764285	2995	2995	2995	2995	0
134	20240322	181700	92764285	2995	2995	2995	2995	0
135	20240322	181600	92764285	2995	2995	2995	2995	0
136	20240322	181500	92764285	2995	2995	2995	2995	0
137	20240322	181400	92764285	2995	2995	2995	2995	0
138	20240322	181300	92764285	2995	2995	2995	2995	0
139	20240322	181200	92764285	2995	2995	2995	2995	0
140	20240322	181100	92764285	2995	2995	2995	2995	0
141	20240322	181000	92764285	2995	2995	2995	2995	0
142	20240322	180900	92764285	2995	2995	2995	2995	0
143	20240322	180800	92764285	2995	2995	2995	2995	0
144	20240322	180700	92764285	2995	2995	2995	2995	0
145	20240322	180600	92764285	2995	2995	2995	2995	0
146	20240322	180500	92764285	2995	2995	2995	2995	0
147	20240322	180400	92764285	2995	2995	2995	2995	0
148	20240322	180300	92764285	2995	2995	2995	2995	0
149	20240322	180200	92764285	2995	2995	2995	2995	0
150	20240322	180100	92764285	2995	2995	2995	2995	0
151	20240322	180000	92764285	2995	2995	2995	2995	0
152	20240322	175900	92764285	2995	2995	2995	2995	2893
153	20240322	175800	92764285	2995	2995	2995	2995	0
154	20240322	175700	92764285	2995	2995	2995	2995	0
155	20240322	175600	92764285	2995	2995	2995	2995	0
156	20240322	175500	92764285	2995	2995	2995	2995	0
157	20240322	175400	92764285	2995	2995	2995	2995	0
158	20240322	175300	92764285	2995	2995	2995	2995	0
159	20240322	175200	92764285	2995	2995	2995	2995	0
160	20240322	175100	92764285	2995	2995	2995	2995	0
161	20240322	175000	92764285	2995	2995	2995	2995	0
162	20240322	174900	92764285	2995	2995	2995	2995	0
163	20240322	174800	92764285	2995	2995	2995	2995	0
164	20240322	174700	92764285	2995	2995	2995	2995	0
165	20240322	174600	92764285	2995	2995	2995	2995	0
166	20240322	174500	92764285	2995	2995	2995	2995	0
167	20240322	174400	92764285	2995	2995	2995	2995	0
168	20240322	174300	92764285	2995	2995	2995	2995	0
169	20240322	174200	92764285	2995	2995	2995	2995	0
170	20240322	174100	92764285	2995	2995	2995	2995	0
171	20240322	174000	92764285	2995	2995	2995	2995	0
172	20240322	173900	92764285	2995	2995	2995	2995	0
173	20240322	173800	92764285	2995	2995	2995	2995	0
174	20240322	173700	92764285	2995	2995	2995	2995	0
175	20240322	173600	92764285	2995	2995	2995	2995	0
176	20240322	173500	92764285	2995	2995	2995	2995	0
177	20240322	173400	92764285	2995	2995	2995	2995	0
178	20240322	173300	92764285	2995	2995	2995	2995	0
179	20240322	173200	92764285	2995	2995	2995	2995	0
180	20240322	173100	92764285	2995	2995	2995	2995	0
181	20240322	173000	92764285	2995	2995	2995	2995	0
182	20240322	172900	92764285	2995	2995	2995	2995	2893
183	20240322	172800	92764285	2995	2995	2995	2995	0
184	20240322	172700	92764285	2995	2995	2995	2995	0
185	20240322	172600	92764285	2995	2995	2995	2995	0
186	20240322	172500	92764285	2995	2995	2995	2995	0
187	20240322	172400	92764285	2995	2995	2995	2995	0
188	20240322	172300	92764285	2995	2995	2995	2995	0
189	20240322	172200	92764285	2995	2995	2995	2995	0
190	20240322	172100	92764285	2995	2995	2995	2995	0
191	20240322	172000	92764285	2995	2995	2995	2995	0
192	20240322	171900	92764285	2995	2995	2995	2995	0
193	20240322	171800	92764285	2995	2995	2995	2995	0
194	20240322	171700	92764285	2995	2995	2995	2995	0
195	20240322	171600	92764285	2995	2995	2995	2995	0
196	20240322	171500	92764285	2995	2995	2995	2995	0
197	20240322	171400	92764285	2995	2995	2995	2995	0
198	20240322	171300	92764285	2995	2995	2995	2995	0
199	20240322	171200	92764285	2995	2995	2995	2995	0
200	20240322	171100	92764285	2995	2995	2995	2995	0
201	20240322	171000	92764285	2995	2995	2995	2995	0
202	20240322	170900	92764285	2995	2995	2995	2995	0
203	20240322	170800	92764285	2995	2995	2995	2995	0
204	20240322	170700	92764285	2995	2995	2995	2995	0
205	20240322	170600	92764285	2995	2995	2995	2995	0
206	20240322	170500	92764285	2995	2995	2995	2995	0
207	20240322	170400	92764285	2995	2995	2995	2995	0
208	20240322	170300	92764285	2995	2995	2995	2995	0
209	20240322	170200	92764285	2995	2995	2995	2995	0
210	20240322	170100	92764285	2995	2995	2995	2995	0
211	20240322	170000	92764285	2995	2995	2995	2995	0
212	20240322	165900	92764285	2995	2995	2995	2995	2893
213	20240322	165800	92764285	2995	2995	2995	2995	0
214	20240322	165700	92764285	2995	2995	2995	2995	0
215	20240322	165600	92764285	2995	2995	2995	2995	0
216	20240322	165500	92764285	2995	2995	2995	2995	0
217	20240322	165400	92764285	2995	2995	2995	2995	0
218	20240322	165300	92764285	2995	2995	2995	2995	0
219	20240322	165200	92764285	2995	2995	2995	2995	0
220	20240322	165100	92764285	2995	2995	2995	2995	0
221	20240322	165000	92764285	2995	2995	2995	2995	0
222	20240322	164900	92764285	2995	2995	2995	2995	0
223	20240322	164800	92764285	2995	2995	2995	2995	0
224	20240322	164700	92764285	2995	2995	2995	2995	0
225	20240322	164600	92764285	2995	2995	2995	2995	0
226	20240322	164500	92764285	2995	2995	2995	2995	0
227	20240322	164400	92764285	2995	2995	2995	2995	0
228	20240322	164300	92764285	2995	2995	2995	2995	0
229	20240322	164200	92764285	2995	2995	2995	2995	0
230	20240322	164100	92764285	2995	2995	2995	2995	0
231	20240322	164000	92764285	2995	2995	2995	2995	0
232	20240322	163900	92764285	2995	2995	2995	2995	0
233	20240322	163800	92764285	2995	2995	2995	2995	0
234	20240322	163700	92764285	2995	2995	2995	2995	0
235	20240322	163600	92764285	2995	2995	2995	2995	0
236	20240322	163500	92764285	2995	2995	2995	2995	0
237	20240322	163400	92764285	2995	2995	2995	2995	0
238	20240322	163300	92764285	2995	2995	2995	2995	0
239	20240322	163200	92764285	2995	2995	2995	2995	0
240	20240322	163100	92764285	2995	2995	2995	2995	0
241	20240322	163000	92764285	2995	2995	2995	2995	0
242	20240322	162900	92764285	2995	2995	2995	2995	2893
243	20240322	162800	92764285	2995	2995	2995	2995	0
244	20240322	162700	92764285	2995	2995	2995	2995	0
245	20240322	162600	92764285	2995	2995	2995	2995	0
246	20240322	162500	92764285	2995	2995	2995	2995	0
247	20240322	162400	92764285	2995	2995	2995	2995	0
248	20240322	162300	92764285	2995	2995	2995	2995	0
249	20240322	162200	92764285	2995	2995	2995	2995	0
250	20240322	162100	92764285	2995	2995	2995	2995	0
251	20240322	162000	92764285	2995	2995	2995	2995	0
252	20240322	161900	92764285	2995	2995	2995	2995	0
253	20240322	161800	92764285	2995	2995	2995	2995	0
254	20240322	161700	92764285	2995	2995	2995	2995	0
255	20240322	161600	92764285	2995	2995	2995	2995	0
256	20240322	161500	92764285	2995	2995	2995	2995	0
257	20240322	161400	92764285	2995	2995	2995	2995	0
258	20240322	161300	92764285	2995	2995	2995	2995	0
259	20240322	161200	92764285	2995	2995	2995	2995	0
260	20240322	161100	92764285	2995	2995	2995	2995	0
261	20240322	161000	92764285	2995	2995	2995	2995	0
262	20240322	160900	92764285	2995	2995	2995	2995	0
263	20240322	160800	92764285	2995	2995	2995	2995	0
264	20240322	160700	92764285	2995	2995	2995	2995	0
265	20240322	160600	92764285	2995	2995	2995	2995	0
266	20240322	160500	92764285	2995	2995	2995	2995	0
267	20240322	160400	92764285	2995	2995	2995	2995	0
268	20240322	160300	92764285	2995	2995	2995	2995	0
269	20240322	160200	92764285	2995	2995	2995	2995	0
270	20240322	160100	92764285	2995	2995	2995	2995	0
271	20240322	160000	92764285	2995	2995	2995	2995	0
272	20240322	155900	92764285	2995	2995	2995	2995	2893
273	20240322	155800	92764285	2995	2995	2995	2995	0
274	20240322	155700	92764285	2995	2995	2995	2995	0
275	20240322	155600	92764285	2995	2995	2995	2995	0
276	20240322	155500	92764285	2995	2995	2995	2995	0
277	20240322	155400	92764285	2995	2995	2995	2995	0
278	20240322	155300	92764285	2995	2995	2995	2995	0
279	20240322	155200	92764285	2995	2995	2995	2995	0
280	20240322	155100	92764285	2995	2995	2995	2995	0
281	20240322	155000	92764285	2995	2995	2995	2995	0
282	20240322	154900	92764285	2995	2995	2995	2995	0
283	20240322	154800	92764285	2995	2995	2995	2995	0
284	20240322	154700	92764285	2995	2995	2995	2995	0
285	20240322	154600	92764285	2995	2995	2995	2995	0
286	20240322	154500	92764285	2995	2995	2995	2995	0
287	20240322	154400	92764285	2995	2995	2995	2995	0
288	20240322	154300	92764285	2995	2995	2995	2995	0
289	20240322	154200	92764285	2995	2995	2995	2995	0
290	20240322	154100	92764285	2995	2995	2995	2995	0
291	20240322	154000	92764285	2995	2995	2995	2995	0
292	20240322	153900	92764285	2995	2995	2995	2995	0
293	20240322	153800	92764285	2995	2995	2995	2995	0
294	20240322	153700	92764285	2995	2995	2995	2995	0
295	20240322	153600	92764285	2995	2995	2995	2995	0
296	20240322	153500	92764285	2995	2995	2995	2995	0
297	20240322	153400	92764285	2995	2995	2995	2995	0
298	20240322	153300	92764285	2995	2995	2995	2995	0
299	20240322	153200	92764285	2995	2995	2995	2995	0
300	20240322	153100	92764285	2995	2995	2995	2995	0
301	20240322	153000	92764285	2995	2995	2995	2995	2893
302	20240322	152900	84099750	2995	2995	2995	2995	0
303	20240322	152800	84099750	2995	2995	2995	2995	0
304	20240322	152700	84099750	2995	2995	2995	2995	0
305	20240322	152600	84099750	2995	2995	2995	2995	0
306	20240322	152500	84099750	2995	2995	2995	2995	0
307	20240322	152400	84099750	2995	2995	2995	2995	0
308	20240322	152300	84099750	2995	2995	2995	2995	0
309	20240322	152200	84099750	2995	2995	2995	2995	0
310	20240322	152100	84099750	2995	2995	2995	2995	0
311	20240322	152000	84099750	2995	2995	2995	2995	0
312	20240322	151900	84099750	2995	2995	2995	2995	20
313	20240322	151800	84039850	2995	2995	2995	2995	0
314	20240322	151700	84039850	2995	2995	2995	2995	215
315	20240322	151600	83395925	2995	2995	2995	2995	588
316	20240322	151500	81634865	2995	2995	2995	2995	200
317	20240322	151400	81035865	2995	2995	2995	2995	0
318	20240322	151300	81035865	2995	2995	2995	2995	3
319	20240322	151200	81026880	2995	2995	2995	2995	0
320	20240322	151100	81026880	2995	2995	2995	2995	83
321	20240322	151000	80778295	2995	2995	2995	2995	0
322	20240322	150900	80778295	2995	2995	2995	2995	0
323	20240322	150800	80778295	2995	2995	2995	2995	64
324	20240322	150700	80586615	2995	2995	2995	2995	3
325	20240322	150600	80577630	2995	2995	2995	2995	0
326	20240322	150500	80577630	2995	2995	2995	2995	0
327	20240322	150400	80577630	2995	2995	2995	2990	710
328	20240322	150300	78451330	2995	2990	2995	2990	1942
329	20240322	150200	72635045	2990	2990	2990	2990	129
330	20240322	150100	72249335	2980	2980	2980	2980	0
331	20240322	150000	72249335	2980	2980	2980	2980	100
332	20240322	145900	71951335	2980	2980	2980	2980	246
333	20240322	145800	71218255	2975	2975	2975	2975	0
334	20240322	145700	71218255	2975	2975	2975	2975	0
335	20240322	145600	71218255	2975	2975	2975	2975	0
336	20240322	145500	71218255	2975	2975	2975	2975	0
337	20240322	145400	71218255	2975	2975	2975	2975	100
338	20240322	145300	70920755	2980	2980	2980	2980	0
339	20240322	145200	70920755	2980	2980	2980	2980	0
340	20240322	145100	70920755	2980	2980	2980	2980	0
341	20240322	145000	70920755	2980	2980	2980	2980	0
342	20240322	144900	70920755	2980	2980	2980	2980	0
343	20240322	144800	70920755	2980	2980	2980	2980	0
344	20240322	144700	70920755	2980	2980	2980	2980	0
345	20240322	144600	70920755	2980	2980	2980	2980	57
346	20240322	144500	70750895	2980	2980	2980	2980	0
347	20240322	144400	70750895	2980	2980	2980	2980	1
348	20240322	144300	70747915	2980	2980	2980	2980	0
349	20240322	144200	70747915	2980	2980	2980	2980	0
350	20240322	144100	70747915	2980	2980	2980	2980	0
351	20240322	144000	70747915	2980	2980	2980	2980	10
352	20240322	143900	70718115	2980	2980	2980	2980	19
353	20240322	143800	70661495	2985	2985	2985	2985	1
354	20240322	143700	70658510	2990	2990	2990	2990	0
355	20240322	143600	70658510	2990	2990	2990	2990	0
356	20240322	143500	70658510	2990	2990	2990	2990	0
357	20240322	143400	70658510	2990	2990	2990	2990	0
358	20240322	143300	70658510	2990	2990	2990	2990	1
359	20240322	143200	70655520	2985	2985	2985	2985	102
360	20240322	143100	70351050	2990	2990	2990	2990	0
361	20240322	143000	70351050	2990	2990	2990	2990	0
362	20240322	142900	70351050	2990	2990	2990	2990	0
363	20240322	142800	70351050	2990	2990	2990	2990	0
364	20240322	142700	70351050	2990	2990	2990	2990	0
365	20240322	142600	70351050	2990	2990	2990	2990	0
366	20240322	142500	70351050	2990	2990	2990	2990	0
367	20240322	142400	70351050	2990	2990	2990	2990	1000
368	20240322	142300	67361050	2985	2985	2985	2985	330
369	20240322	142200	66376000	2990	2990	2990	2990	0
370	20240322	142100	66376000	2990	2990	2990	2990	0
371	20240322	142000	66376000	2990	2990	2990	2990	0
372	20240322	141900	66376000	2990	2990	2990	2990	0
373	20240322	141800	66376000	2990	2990	2990	2990	0
374	20240322	141700	66376000	2990	2990	2990	2990	0
375	20240322	141600	66376000	2990	2990	2990	2990	0
376	20240322	141500	66376000	2990	2990	2990	2990	0
377	20240322	141400	66376000	2990	2990	2990	2990	0
378	20240322	141300	66376000	2990	2990	2990	2990	0
379	20240322	141200	66376000	2990	2990	2990	2990	0
380	20240322	141100	66376000	2990	2990	2990	2990	52
381	20240322	141000	66220520	2990	2990	2990	2990	28
382	20240322	140900	66136800	2990	2990	2990	2990	1
383	20240322	140800	66133810	2980	2980	2980	2980	0
384	20240322	140700	66133810	2980	2980	2980	2980	0
385	20240322	140600	66133810	2980	2980	2980	2980	0
386	20240322	140500	66133810	2980	2980	2980	2980	0
387	20240322	140400	66133810	2980	2980	2980	2980	3
388	20240322	140300	66124870	2980	2980	2980	2980	2
389	20240322	140200	66118910	2980	2980	2980	2980	0
390	20240322	140100	66118910	2980	2980	2980	2980	0
391	20240322	140000	66118910	2980	2980	2980	2980	0
392	20240322	135900	66118910	2980	2980	2980	2980	0
393	20240322	135800	66118910	2980	2990	2990	2980	11
394	20240322	135700	66086120	2985	2985	2985	2985	0
395	20240322	135600	66086120	2985	2985	2985	2985	0
396	20240322	135500	66086120	2985	2985	2985	2985	0
397	20240322	135400	66086120	2985	2985	2985	2985	0
398	20240322	135300	66086120	2985	2985	2985	2985	0
399	20240322	135200	66086120	2985	2985	2985	2985	0
400	20240322	135100	66086120	2985	2985	2985	2985	0
401	20240322	135000	66086120	2985	2985	2985	2985	0
402	20240322	134900	66086120	2985	2985	2985	2985	0
403	20240322	134800	66086120	2985	2985	2985	2985	0
404	20240322	134700	66086120	2985	2985	2985	2985	0
405	20240322	134600	66086120	2985	2985	2985	2985	0
406	20240322	134500	66086120	2985	2985	2985	2985	0
407	20240322	134400	66086120	2985	2985	2985	2985	0
408	20240322	134300	66086120	2985	2985	2985	2985	0
409	20240322	134200	66086120	2985	2985	2985	2985	0
410	20240322	134100	66086120	2985	2985	2985	2985	0
411	20240322	134000	66086120	2985	2985	2985	2985	0
412	20240322	133900	66086120	2985	2985	2985	2985	3
413	20240322	133800	66077165	2995	2995	2995	2995	0
414	20240322	133700	66077165	2995	2995	2995	2995	0
415	20240322	133600	66077165	2995	2995	2995	2995	0
416	20240322	133500	66077165	2995	2995	2995	2995	0
417	20240322	133400	66077165	2995	2995	2995	2995	0
418	20240322	133300	66077165	2995	2995	2995	2995	0
419	20240322	133200	66077165	2995	2995	2995	2995	0
420	20240322	133100	66077165	2995	2995	2995	2995	0
421	20240322	133000	66077165	2995	2995	2995	2995	1
422	20240322	132900	66074170	2995	2995	2995	2995	0
423	20240322	132800	66074170	2995	2995	2995	2995	0
424	20240322	132700	66074170	2995	2995	2995	2995	0
425	20240322	132600	66074170	2995	2995	2995	2995	0
426	20240322	132500	66074170	2995	2995	2995	2995	0
427	20240322	132400	66074170	2995	2995	2995	2995	0
428	20240322	132300	66074170	2995	2995	2995	2995	0
429	20240322	132200	66074170	2995	2995	2995	2995	0
430	20240322	132100	66074170	2995	2995	2995	2995	0
431	20240322	132000	66074170	2995	2995	2995	2995	0
432	20240322	131900	66074170	2995	2970	2995	2970	3
433	20240322	131800	66065215	2995	2980	2995	2965	123
434	20240322	131700	65699085	2995	2995	2995	2995	0
435	20240322	131600	65699085	2995	2995	2995	2995	0
436	20240322	131500	65699085	2995	2995	2995	2995	0
437	20240322	131400	65699085	2995	2995	2995	2995	0
438	20240322	131300	65699085	2995	2995	2995	2995	0
439	20240322	131200	65699085	2995	2995	2995	2995	0
440	20240322	131100	65699085	2995	2995	2995	2995	0
441	20240322	131000	65699085	2995	2995	2995	2995	0
442	20240322	130900	65699085	2995	2995	2995	2995	0
443	20240322	130800	65699085	2995	2995	2995	2995	0
444	20240322	130700	65699085	2995	2995	2995	2995	0
445	20240322	130600	65699085	2995	2995	2995	2995	0
446	20240322	130500	65699085	2995	2995	2995	2995	1
447	20240322	130400	65696090	2980	2980	2980	2980	0
448	20240322	130300	65696090	2980	2980	2980	2980	0
449	20240322	130200	65696090	2980	2980	2980	2980	0
450	20240322	130100	65696090	2980	2980	2980	2980	27
451	20240322	130000	65615630	2995	2995	2995	2995	0
452	20240322	125900	65615630	2995	2995	2995	2995	2
453	20240322	125800	65609640	2995	2995	2995	2995	0
454	20240322	125700	65609640	2995	2995	2995	2995	1
455	20240322	125600	65606645	2995	2995	2995	2995	0
456	20240322	125500	65606645	2995	2995	2995	2995	0
457	20240322	125400	65606645	2995	2995	2995	2995	0
458	20240322	125300	65606645	2995	2995	2995	2995	81
459	20240322	125200	65364050	2995	2995	2995	2995	33
460	20240322	125100	65265215	2995	2995	2995	2995	0
461	20240322	125000	65265215	2995	2995	2995	2995	3
462	20240322	124900	65256230	2995	2995	2995	2995	1
463	20240322	124800	65253235	2990	2990	2990	2990	0
464	20240322	124700	65253235	2990	2990	2990	2990	0
465	20240322	124600	65253235	2990	2990	2990	2990	0
466	20240322	124500	65253235	2990	2990	2990	2990	0
467	20240322	124400	65253235	2990	2990	2990	2990	0
468	20240322	124300	65253235	2990	2990	2990	2990	0
469	20240322	124200	65253235	2990	2990	2990	2990	544
470	20240322	124100	63626675	2990	2990	2990	2990	0
471	20240322	124000	63626675	2990	2990	2990	2990	0
472	20240322	123900	63626675	2990	2990	2990	2990	48
473	20240322	123800	63483155	2990	2990	2990	2990	0
474	20240322	123700	63483155	2990	2990	2990	2990	0
475	20240322	123600	63483155	2990	2990	2990	2990	0
476	20240322	123500	63483155	2990	2990	2990	2990	109
477	20240322	123400	63157245	2990	2990	2990	2990	0
478	20240322	123300	63157245	2990	2990	2990	2990	0
479	20240322	123200	63157245	2990	2990	2990	2990	0
480	20240322	123100	63157245	2990	2990	2990	2990	0
481	20240322	123000	63157245	2990	2990	2990	2990	0
482	20240322	122900	63157245	2990	2990	2990	2990	0
483	20240322	122800	63157245	2990	2990	2990	2990	1
484	20240322	122700	63154255	2980	2980	2980	2980	0
485	20240322	122600	63154255	2980	2980	2980	2980	0
486	20240322	122500	63154255	2980	2980	2980	2980	0
487	20240322	122400	63154255	2980	2980	2980	2980	0
488	20240322	122300	63154255	2980	2980	2980	2980	0
489	20240322	122200	63154255	2980	2980	2980	2980	0
490	20240322	122100	63154255	2980	2980	2980	2980	0
491	20240322	122000	63154255	2980	2980	2980	2980	0
492	20240322	121900	63154255	2980	2980	2980	2980	0
493	20240322	121800	63154255	2980	2980	2980	2980	0
494	20240322	121700	63154255	2980	2980	2980	2980	0
495	20240322	121600	63154255	2980	2980	2980	2980	0
496	20240322	121500	63154255	2980	2980	2980	2980	0
497	20240322	121400	63154255	2980	2980	2980	2980	0
498	20240322	121300	63154255	2980	2980	2980	2980	0
499	20240322	121200	63154255	2980	2980	2980	2980	1
500	20240322	121100	63151275	2990	2990	2990	2990	566
501	20240322	121000	61458935	2990	2990	2990	2990	40
502	20240322	120900	61339335	2990	2990	2990	2990	0
503	20240322	120800	61339335	2990	2990	2990	2990	0
504	20240322	120700	61339335	2990	2990	2990	2990	0
505	20240322	120600	61339335	2990	2990	2990	2990	0
506	20240322	120500	61339335	2990	2985	2990	2985	483
507	20240322	120400	59895240	2985	2985	2985	2985	0
508	20240322	120300	59895240	2985	2985	2985	2985	0
509	20240322	120200	59895240	2985	2985	2985	2985	0
510	20240322	120100	59895240	2985	2985	2985	2985	1
511	20240322	120000	59892255	2985	2985	2985	2985	50
512	20240322	115900	59743005	2990	2990	2990	2990	0
513	20240322	115800	59743005	2990	2990	2990	2990	0
514	20240322	115700	59743005	2990	2990	2990	2990	1
515	20240322	115600	59740015	2990	2990	2990	2990	0
516	20240322	115500	59740015	2990	2990	2990	2990	0
517	20240322	115400	59740015	2990	2990	2990	2990	0
518	20240322	115300	59740015	2990	2990	2990	2990	2
519	20240322	115200	59734035	2990	2990	2990	2990	0
520	20240322	115100	59734035	2990	2990	2990	2990	0
521	20240322	115000	59734035	2990	2990	2990	2990	0
522	20240322	114900	59734035	2990	2990	2990	2990	0
523	20240322	114800	59734035	2990	2990	2990	2990	0
524	20240322	114700	59734035	2990	2990	2990	2990	0
525	20240322	114600	59734035	2990	2990	2990	2990	0
526	20240322	114500	59734035	2990	2990	2990	2990	0
527	20240322	114400	59734035	2990	2990	2990	2990	1
528	20240322	114300	59731045	2985	2985	2985	2985	0
529	20240322	114200	59731045	2985	2985	2985	2985	0
530	20240322	114100	59731045	2985	2985	2985	2985	0
531	20240322	114000	59731045	2985	2985	2985	2985	0
532	20240322	113900	59731045	2985	2985	2985	2985	0
533	20240322	113800	59731045	2985	2985	2985	2985	0
534	20240322	113700	59731045	2985	2985	2985	2985	0
535	20240322	113600	59731045	2985	2985	2985	2985	0
536	20240322	113500	59731045	2985	2985	2985	2985	0
537	20240322	113400	59731045	2985	2985	2985	2985	0
538	20240322	113300	59731045	2985	2985	2985	2985	0
539	20240322	113200	59731045	2985	2985	2985	2985	12
540	20240322	113100	59695225	2985	2985	2985	2985	3000
541	20240322	113000	50740225	2985	2985	2985	2985	0
542	20240322	112900	50740225	2985	2985	2985	2985	0
543	20240322	112800	50740225	2985	2985	2985	2985	500
544	20240322	112700	49247725	2980	2980	2980	2980	0
545	20240322	112600	49247725	2980	2980	2980	2980	0
546	20240322	112500	49247725	2980	2980	2980	2980	1000
547	20240322	112400	46267725	2980	2980	2980	2980	0
548	20240322	112300	46267725	2980	2980	2980	2980	0
549	20240322	112200	46267725	2980	2980	2980	2980	0
550	20240322	112100	46267725	2980	2980	2980	2980	0
551	20240322	112000	46267725	2980	2980	2980	2980	0
552	20240322	111900	46267725	2980	2980	2980	2980	0
553	20240322	111800	46267725	2980	2970	2980	2970	44
554	20240322	111700	46136845	2975	2975	2975	2975	0
555	20240322	111600	46136845	2975	2975	2975	2975	1083
556	20240322	111500	42914920	2975	2975	2975	2975	0
557	20240322	111400	42914920	2975	2975	2975	2975	0
558	20240322	111300	42914920	2975	2975	2975	2975	0
559	20240322	111200	42914920	2975	2975	2975	2975	30
560	20240322	111100	42825670	2980	2975	2980	2975	464
561	20240322	111000	41445265	2980	2980	2980	2980	0
562	20240322	110900	41445265	2980	2980	2980	2980	0
563	20240322	110800	41445265	2980	2980	2980	2980	0
564	20240322	110700	41445265	2980	2980	2980	2980	100
565	20240322	110600	41147265	2985	2985	2985	2985	1
566	20240322	110500	41144280	2975	2985	2985	2975	14
567	20240322	110400	41102610	2975	2985	2985	2975	2
568	20240322	110300	41096650	2975	2975	2975	2975	90
569	20240322	110200	40828900	2975	2975	2975	2975	151
570	20240322	110100	40379675	2990	2990	2990	2990	0
571	20240322	110000	40379675	2990	2990	2990	2990	20
572	20240322	105900	40319875	2990	2980	2990	2980	347
573	20240322	105800	39282445	2990	2990	2990	2990	0
574	20240322	105700	39282445	2990	2990	2990	2990	1
575	20240322	105600	39279455	2990	2990	2990	2990	0
576	20240322	105500	39279455	2990	2990	2990	2990	0
577	20240322	105400	39279455	2990	2990	2990	2990	1
578	20240322	105300	39276465	2990	2990	2990	2990	0
579	20240322	105200	39276465	2990	2990	2990	2990	0
580	20240322	105100	39276465	2990	2990	2990	2990	0
581	20240322	105000	39276465	2990	2990	2990	2990	1
582	20240322	104900	39273475	2975	2975	2975	2975	0
583	20240322	104800	39273475	2975	2975	2975	2975	0
584	20240322	104700	39273475	2975	2950	2975	2945	491
585	20240322	104600	37819375	2945	2945	2945	2945	0
586	20240322	104500	37819375	2945	2945	2945	2945	0
587	20240322	104400	37819375	2945	2950	2950	2945	710
588	20240322	104300	35726960	2950	2950	2950	2950	0
589	20240322	104200	35726960	2950	2960	2960	2950	3326
590	20240322	104100	25911975	2975	2975	2975	2975	0
591	20240322	104000	25911975	2975	2975	2975	2975	200
592	20240322	103900	25316975	2975	2975	2975	2975	0
593	20240322	103800	25316975	2975	2975	2975	2975	0
594	20240322	103700	25316975	2975	2975	2975	2975	0
595	20240322	103600	25316975	2975	2960	2975	2955	701
596	20240322	103500	23245480	2960	2960	2960	2960	50
597	20240322	103400	23097480	2980	2980	2980	2980	0
598	20240322	103300	23097480	2980	2980	2980	2980	0
599	20240322	103200	23097480	2980	2980	2980	2980	0
600	20240322	103100	23097480	2980	2980	2980	2980	0
601	20240322	103000	23097480	2980	2960	2980	2960	2102
602	20240322	102900	16875520	2980	2970	2980	2960	2001
603	20240322	102800	10943120	2980	2980	2980	2980	0
604	20240322	102700	10943120	2980	2980	2980	2980	0
605	20240322	102600	10943120	2980	2980	2980	2980	1
606	20240322	102500	10940140	2965	2965	2965	2965	0
607	20240322	102400	10940140	2965	2965	2965	2965	1
608	20240322	102300	10937175	2980	2980	2980	2980	646
609	20240322	102200	9012095	2980	2980	2980	2980	0
610	20240322	102100	9012095	2980	2980	2980	2980	0
611	20240322	102000	9012095	2980	2980	2980	2980	0
612	20240322	101900	9012095	2980	2985	2985	2980	150
613	20240322	101800	8565070	2980	2980	2980	2980	0
614	20240322	101700	8565070	2980	2980	2980	2980	0
615	20240322	101600	8565070	2980	2980	2980	2980	0
616	20240322	101500	8565070	2980	2980	2980	2980	15
617	20240322	101400	8520370	2980	2980	2980	2980	50
618	20240322	101300	8371370	2980	2980	2980	2980	100
619	20240322	101200	8073370	2980	2980	2980	2980	1
620	20240322	101100	8070390	2980	2980	2980	2980	0
621	20240322	101000	8070390	2980	2980	2980	2980	0
622	20240322	100900	8070390	2980	2980	2980	2980	0
623	20240322	100800	8070390	2980	2980	2980	2980	1
624	20240322	100700	8067410	2990	2990	2990	2990	0
625	20240322	100600	8067410	2990	2990	2990	2990	0
626	20240322	100500	8067410	2990	2990	2990	2990	0
627	20240322	100400	8067410	2990	2990	2990	2990	0
628	20240322	100300	8067410	2990	2990	2990	2990	0
629	20240322	100200	8067410	2990	2990	2990	2990	1
630	20240322	100100	8064420	2990	2990	2990	2990	0
631	20240322	100000	8064420	2990	2990	2990	2990	10
632	20240322	095900	8034520	2990	2990	2990	2990	21
633	20240322	095800	7971730	2985	2980	2985	2980	803
634	20240322	095700	5578490	2980	2980	2980	2980	0
635	20240322	095600	5578490	2980	2980	2980	2980	1
636	20240322	095500	5575510	2980	2980	2980	2980	0
637	20240322	095400	5575510	2980	2980	2980	2980	0
638	20240322	095300	5575510	2980	2970	2980	2970	380
639	20240322	095200	4446565	2970	2970	2970	2970	0
640	20240322	095100	4446565	2970	2970	2970	2970	0
641	20240322	095000	4446565	2970	2970	2970	2970	0
642	20240322	094900	4446565	2970	2970	2970	2970	0
643	20240322	094800	4446565	2970	2970	2970	2970	26
644	20240322	094700	4369345	2975	2975	2975	2975	1
645	20240322	094600	4366370	2970	2970	2970	2970	0
646	20240322	094500	4366370	2970	2970	2970	2970	0
647	20240322	094400	4366370	2970	2970	2970	2970	0
648	20240322	094300	4366370	2970	2970	2970	2970	0
649	20240322	094200	4366370	2970	2970	2970	2970	0
650	20240322	094100	4366370	2970	2970	2970	2970	0
651	20240322	094000	4366370	2970	2970	2970	2970	0
652	20240322	093900	4366370	2970	2970	2970	2970	1
653	20240322	093800	4363400	2970	2970	2970	2970	5
654	20240322	093700	4348550	2970	2970	2970	2970	129
655	20240322	093600	3965420	2970	2970	2970	2970	133
656	20240322	093500	3570410	2970	2970	2970	2970	50
657	20240322	093400	3421910	2970	2970	2970	2970	0
658	20240322	093300	3421910	2970	2970	2970	2970	0
659	20240322	093200	3421910	2970	2970	2970	2970	1
660	20240322	093100	3418940	2975	2975	2975	2975	0
661	20240322	093000	3418940	2975	2975	2975	2975	0
662	20240322	092900	3418940	2975	2975	2975	2975	4
663	20240322	092800	3407040	2975	2975	2975	2975	0
664	20240322	092700	3407040	2975	2975	2975	2975	1
665	20240322	092600	3404065	2980	2980	2980	2980	0
666	20240322	092500	3404065	2980	2980	2980	2980	0
667	20240322	092400	3404065	2980	2980	2980	2980	0
668	20240322	092300	3404065	2980	2980	2980	2980	0
669	20240322	092200	3404065	2980	2975	2980	2975	4
670	20240322	092100	3392155	2980	2980	2980	2980	0
671	20240322	092000	3392155	2980	2975	2980	2975	100
672	20240322	091900	3094180	2990	2990	2990	2990	0
673	20240322	091800	3094180	2990	2990	2990	2990	0
674	20240322	091700	3094180	2990	2990	2990	2990	10
675	20240322	091600	3064280	3000	3000	3000	3000	1
676	20240322	091500	3061280	3000	2990	3000	2990	110
677	20240322	091400	2732280	2985	2980	2985	2980	123
678	20240322	091300	2365155	2975	2985	2985	2975	104
679	20240322	091200	2055720	2980	2970	2980	2950	155
680	20240322	091100	1595775	2945	2945	2945	2945	0
681	20240322	091000	1595775	2945	2945	2945	2945	0
682	20240322	090900	1595775	2945	2965	2965	2945	480
683	20240322	090800	178520	2970	2970	2970	2970	0
684	20240322	090700	178520	2970	2970	2970	2970	0
685	20240322	090600	178520	2970	2970	2970	2970	0
686	20240322	090500	178520	2970	2970	2970	2970	10
687	20240322	090400	148820	2980	2980	2980	2980	0
688	20240322	090300	148820	2980	2980	2980	2980	0
689	20240322	090200	148820	2980	2980	2980	2980	0
690	20240322	090100	148820	2980	2980	2980	2980	0
691	20240322	090000	148820	2980	2980	2980	2970	50