KissMeData/089150/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	195700	72790170	2970	2970	2970	2970	1445
3	20240314	195600	72790170	2970	2970	2970	2970	0
4	20240314	195500	72790170	2970	2970	2970	2970	0
5	20240314	195400	72790170	2970	2970	2970	2970	0
6	20240314	195300	72790170	2970	2970	2970	2970	0
7	20240314	195200	72790170	2970	2970	2970	2970	0
8	20240314	195100	72790170	2970	2970	2970	2970	0
9	20240314	195000	72790170	2970	2970	2970	2970	0
10	20240314	194900	72790170	2970	2970	2970	2970	0
11	20240314	194800	72790170	2970	2970	2970	2970	0
12	20240314	194700	72790170	2970	2970	2970	2970	0
13	20240314	194600	72790170	2970	2970	2970	2970	0
14	20240314	194500	72790170	2970	2970	2970	2970	0
15	20240314	194400	72790170	2970	2970	2970	2970	0
16	20240314	194300	72790170	2970	2970	2970	2970	0
17	20240314	194200	72790170	2970	2970	2970	2970	0
18	20240314	194100	72790170	2970	2970	2970	2970	0
19	20240314	194000	72790170	2970	2970	2970	2970	0
20	20240314	193900	72790170	2970	2970	2970	2970	0
21	20240314	193800	72790170	2970	2970	2970	2970	0
22	20240314	193700	72790170	2970	2970	2970	2970	0
23	20240314	193600	72790170	2970	2970	2970	2970	0
24	20240314	193500	72790170	2970	2970	2970	2970	0
25	20240314	193400	72790170	2970	2970	2970	2970	0
26	20240314	193300	72790170	2970	2970	2970	2970	0
27	20240314	193200	72790170	2970	2970	2970	2970	0
28	20240314	193100	72790170	2970	2970	2970	2970	0
29	20240314	193000	72790170	2970	2970	2970	2970	0
30	20240314	192900	72790170	2970	2970	2970	2970	0
31	20240314	192800	72790170	2970	2970	2970	2970	0
32	20240314	192700	72790170	2970	2970	2970	2970	1445
33	20240314	192600	72790170	2970	2970	2970	2970	0
34	20240314	192500	72790170	2970	2970	2970	2970	0
35	20240314	192400	72790170	2970	2970	2970	2970	0
36	20240314	192300	72790170	2970	2970	2970	2970	0
37	20240314	192200	72790170	2970	2970	2970	2970	0
38	20240314	192100	72790170	2970	2970	2970	2970	0
39	20240314	192000	72790170	2970	2970	2970	2970	0
40	20240314	191900	72790170	2970	2970	2970	2970	0
41	20240314	191800	72790170	2970	2970	2970	2970	0
42	20240314	191700	72790170	2970	2970	2970	2970	0
43	20240314	191600	72790170	2970	2970	2970	2970	0
44	20240314	191500	72790170	2970	2970	2970	2970	0
45	20240314	191400	72790170	2970	2970	2970	2970	0
46	20240314	191300	72790170	2970	2970	2970	2970	0
47	20240314	191200	72790170	2970	2970	2970	2970	0
48	20240314	191100	72790170	2970	2970	2970	2970	0
49	20240314	191000	72790170	2970	2970	2970	2970	0
50	20240314	190900	72790170	2970	2970	2970	2970	0
51	20240314	190800	72790170	2970	2970	2970	2970	0
52	20240314	190700	72790170	2970	2970	2970	2970	0
53	20240314	190600	72790170	2970	2970	2970	2970	0
54	20240314	190500	72790170	2970	2970	2970	2970	0
55	20240314	190400	72790170	2970	2970	2970	2970	0
56	20240314	190300	72790170	2970	2970	2970	2970	0
57	20240314	190200	72790170	2970	2970	2970	2970	0
58	20240314	190100	72790170	2970	2970	2970	2970	0
59	20240314	190000	72790170	2970	2970	2970	2970	0
60	20240314	185900	72790170	2970	2970	2970	2970	0
61	20240314	185800	72790170	2970	2970	2970	2970	0
62	20240314	185700	72790170	2970	2970	2970	2970	1445
63	20240314	185600	72790170	2970	2970	2970	2970	0
64	20240314	185500	72790170	2970	2970	2970	2970	0
65	20240314	185400	72790170	2970	2970	2970	2970	0
66	20240314	185300	72790170	2970	2970	2970	2970	0
67	20240314	185200	72790170	2970	2970	2970	2970	0
68	20240314	185100	72790170	2970	2970	2970	2970	0
69	20240314	185000	72790170	2970	2970	2970	2970	0
70	20240314	184900	72790170	2970	2970	2970	2970	0
71	20240314	184800	72790170	2970	2970	2970	2970	0
72	20240314	184700	72790170	2970	2970	2970	2970	0
73	20240314	184600	72790170	2970	2970	2970	2970	0
74	20240314	184500	72790170	2970	2970	2970	2970	0
75	20240314	184400	72790170	2970	2970	2970	2970	0
76	20240314	184300	72790170	2970	2970	2970	2970	0
77	20240314	184200	72790170	2970	2970	2970	2970	0
78	20240314	184100	72790170	2970	2970	2970	2970	0
79	20240314	184000	72790170	2970	2970	2970	2970	0
80	20240314	183900	72790170	2970	2970	2970	2970	0
81	20240314	183800	72790170	2970	2970	2970	2970	0
82	20240314	183700	72790170	2970	2970	2970	2970	0
83	20240314	183600	72790170	2970	2970	2970	2970	0
84	20240314	183500	72790170	2970	2970	2970	2970	0
85	20240314	183400	72790170	2970	2970	2970	2970	0
86	20240314	183300	72790170	2970	2970	2970	2970	0
87	20240314	183200	72790170	2970	2970	2970	2970	0
88	20240314	183100	72790170	2970	2970	2970	2970	0
89	20240314	183000	72790170	2970	2970	2970	2970	0
90	20240314	182900	72790170	2970	2970	2970	2970	0
91	20240314	182800	72790170	2970	2970	2970	2970	0
92	20240314	182700	72790170	2970	2970	2970	2970	1445
93	20240314	182600	72790170	2970	2970	2970	2970	0
94	20240314	182500	72790170	2970	2970	2970	2970	0
95	20240314	182400	72790170	2970	2970	2970	2970	0
96	20240314	182300	72790170	2970	2970	2970	2970	0
97	20240314	182200	72790170	2970	2970	2970	2970	0
98	20240314	182100	72790170	2970	2970	2970	2970	0
99	20240314	182000	72790170	2970	2970	2970	2970	0
100	20240314	181900	72790170	2970	2970	2970	2970	0
101	20240314	181800	72790170	2970	2970	2970	2970	0
102	20240314	181700	72790170	2970	2970	2970	2970	0
103	20240314	181600	72790170	2970	2970	2970	2970	0
104	20240314	181500	72790170	2970	2970	2970	2970	0
105	20240314	181400	72790170	2970	2970	2970	2970	0
106	20240314	181300	72790170	2970	2970	2970	2970	0
107	20240314	181200	72790170	2970	2970	2970	2970	0
108	20240314	181100	72790170	2970	2970	2970	2970	0
109	20240314	181000	72790170	2970	2970	2970	2970	0
110	20240314	180900	72790170	2970	2970	2970	2970	0
111	20240314	180800	72790170	2970	2970	2970	2970	0
112	20240314	180700	72790170	2970	2970	2970	2970	0
113	20240314	180600	72790170	2970	2970	2970	2970	0
114	20240314	180500	72790170	2970	2970	2970	2970	0
115	20240314	180400	72790170	2970	2970	2970	2970	0
116	20240314	180300	72790170	2970	2970	2970	2970	0
117	20240314	180200	72790170	2970	2970	2970	2970	0
118	20240314	180100	72790170	2970	2970	2970	2970	0
119	20240314	180000	72790170	2970	2970	2970	2970	0
120	20240314	175900	72790170	2970	2970	2970	2970	0
121	20240314	175800	72790170	2970	2970	2970	2970	0
122	20240314	175700	72790170	2970	2970	2970	2970	1445
123	20240314	175600	72790170	2970	2970	2970	2970	0
124	20240314	175500	72790170	2970	2970	2970	2970	0
125	20240314	175400	72790170	2970	2970	2970	2970	0
126	20240314	175300	72790170	2970	2970	2970	2970	0
127	20240314	175200	72790170	2970	2970	2970	2970	0
128	20240314	175100	72790170	2970	2970	2970	2970	0
129	20240314	175000	72790170	2970	2970	2970	2970	0
130	20240314	174900	72790170	2970	2970	2970	2970	0
131	20240314	174800	72790170	2970	2970	2970	2970	0
132	20240314	174700	72790170	2970	2970	2970	2970	0
133	20240314	174600	72790170	2970	2970	2970	2970	0
134	20240314	174500	72790170	2970	2970	2970	2970	0
135	20240314	174400	72790170	2970	2970	2970	2970	0
136	20240314	174300	72790170	2970	2970	2970	2970	0
137	20240314	174200	72790170	2970	2970	2970	2970	0
138	20240314	174100	72790170	2970	2970	2970	2970	0
139	20240314	174000	72790170	2970	2970	2970	2970	0
140	20240314	173900	72790170	2970	2970	2970	2970	0
141	20240314	173800	72790170	2970	2970	2970	2970	0
142	20240314	173700	72790170	2970	2970	2970	2970	0
143	20240314	173600	72790170	2970	2970	2970	2970	0
144	20240314	173500	72790170	2970	2970	2970	2970	0
145	20240314	173400	72790170	2970	2970	2970	2970	0
146	20240314	173300	72790170	2970	2970	2970	2970	0
147	20240314	173200	72790170	2970	2970	2970	2970	0
148	20240314	173100	72790170	2970	2970	2970	2970	0
149	20240314	173000	72790170	2970	2970	2970	2970	0
150	20240314	172900	72790170	2970	2970	2970	2970	0
151	20240314	172800	72790170	2970	2970	2970	2970	0
152	20240314	172700	72790170	2970	2970	2970	2970	1445
153	20240314	172600	72790170	2970	2970	2970	2970	0
154	20240314	172500	72790170	2970	2970	2970	2970	0
155	20240314	172400	72790170	2970	2970	2970	2970	0
156	20240314	172300	72790170	2970	2970	2970	2970	0
157	20240314	172200	72790170	2970	2970	2970	2970	0
158	20240314	172100	72790170	2970	2970	2970	2970	0
159	20240314	172000	72790170	2970	2970	2970	2970	0
160	20240314	171900	72790170	2970	2970	2970	2970	0
161	20240314	171800	72790170	2970	2970	2970	2970	0
162	20240314	171700	72790170	2970	2970	2970	2970	0
163	20240314	171600	72790170	2970	2970	2970	2970	0
164	20240314	171500	72790170	2970	2970	2970	2970	0
165	20240314	171400	72790170	2970	2970	2970	2970	0
166	20240314	171300	72790170	2970	2970	2970	2970	0
167	20240314	171200	72790170	2970	2970	2970	2970	0
168	20240314	171100	72790170	2970	2970	2970	2970	0
169	20240314	171000	72790170	2970	2970	2970	2970	0
170	20240314	170900	72790170	2970	2970	2970	2970	0
171	20240314	170800	72790170	2970	2970	2970	2970	0
172	20240314	170700	72790170	2970	2970	2970	2970	0
173	20240314	170600	72790170	2970	2970	2970	2970	0
174	20240314	170500	72790170	2970	2970	2970	2970	0
175	20240314	170400	72790170	2970	2970	2970	2970	0
176	20240314	170300	72790170	2970	2970	2970	2970	0
177	20240314	170200	72790170	2970	2970	2970	2970	0
178	20240314	170100	72790170	2970	2970	2970	2970	0
179	20240314	170000	72790170	2970	2970	2970	2970	0
180	20240314	165900	72790170	2970	2970	2970	2970	0
181	20240314	165800	72790170	2970	2970	2970	2970	0
182	20240314	165700	72790170	2970	2970	2970	2970	1445
183	20240314	165600	72790170	2970	2970	2970	2970	0
184	20240314	165500	72790170	2970	2970	2970	2970	0
185	20240314	165400	72790170	2970	2970	2970	2970	0
186	20240314	165300	72790170	2970	2970	2970	2970	0
187	20240314	165200	72790170	2970	2970	2970	2970	0
188	20240314	165100	72790170	2970	2970	2970	2970	0
189	20240314	165000	72790170	2970	2970	2970	2970	0
190	20240314	164900	72790170	2970	2970	2970	2970	0
191	20240314	164800	72790170	2970	2970	2970	2970	0
192	20240314	164700	72790170	2970	2970	2970	2970	0
193	20240314	164600	72790170	2970	2970	2970	2970	0
194	20240314	164500	72790170	2970	2970	2970	2970	0
195	20240314	164400	72790170	2970	2970	2970	2970	0
196	20240314	164300	72790170	2970	2970	2970	2970	0
197	20240314	164200	72790170	2970	2970	2970	2970	0
198	20240314	164100	72790170	2970	2970	2970	2970	0
199	20240314	164000	72790170	2970	2970	2970	2970	0
200	20240314	163900	72790170	2970	2970	2970	2970	0
201	20240314	163800	72790170	2970	2970	2970	2970	0
202	20240314	163700	72790170	2970	2970	2970	2970	0
203	20240314	163600	72790170	2970	2970	2970	2970	0
204	20240314	163500	72790170	2970	2970	2970	2970	0
205	20240314	163400	72790170	2970	2970	2970	2970	0
206	20240314	163300	72790170	2970	2970	2970	2970	0
207	20240314	163200	72790170	2970	2970	2970	2970	0
208	20240314	163100	72790170	2970	2970	2970	2970	0
209	20240314	163000	72790170	2970	2970	2970	2970	0
210	20240314	162900	72790170	2970	2970	2970	2970	0
211	20240314	162800	72790170	2970	2970	2970	2970	0
212	20240314	162700	72790170	2970	2970	2970	2970	1445
213	20240314	162600	72790170	2970	2970	2970	2970	0
214	20240314	162500	72790170	2970	2970	2970	2970	0
215	20240314	162400	72790170	2970	2970	2970	2970	0
216	20240314	162300	72790170	2970	2970	2970	2970	0
217	20240314	162200	72790170	2970	2970	2970	2970	0
218	20240314	162100	72790170	2970	2970	2970	2970	0
219	20240314	162000	72790170	2970	2970	2970	2970	0
220	20240314	161900	72790170	2970	2970	2970	2970	0
221	20240314	161800	72790170	2970	2970	2970	2970	0
222	20240314	161700	72790170	2970	2970	2970	2970	0
223	20240314	161600	72790170	2970	2970	2970	2970	0
224	20240314	161500	72790170	2970	2970	2970	2970	0
225	20240314	161400	72790170	2970	2970	2970	2970	0
226	20240314	161300	72790170	2970	2970	2970	2970	0
227	20240314	161200	72790170	2970	2970	2970	2970	0
228	20240314	161100	72790170	2970	2970	2970	2970	0
229	20240314	161000	72790170	2970	2970	2970	2970	0
230	20240314	160900	72790170	2970	2970	2970	2970	0
231	20240314	160800	72790170	2970	2970	2970	2970	0
232	20240314	160700	72790170	2970	2970	2970	2970	0
233	20240314	160600	72790170	2970	2970	2970	2970	0
234	20240314	160500	72790170	2970	2970	2970	2970	0
235	20240314	160400	72790170	2970	2970	2970	2970	0
236	20240314	160300	72790170	2970	2970	2970	2970	0
237	20240314	160200	72790170	2970	2970	2970	2970	0
238	20240314	160100	72790170	2970	2970	2970	2970	0
239	20240314	160000	72790170	2970	2970	2970	2970	0
240	20240314	155900	72790170	2970	2970	2970	2970	0
241	20240314	155800	72790170	2970	2970	2970	2970	0
242	20240314	155700	72790170	2970	2970	2970	2970	1445
243	20240314	155600	72790170	2970	2970	2970	2970	0
244	20240314	155500	72790170	2970	2970	2970	2970	0
245	20240314	155400	72790170	2970	2970	2970	2970	0
246	20240314	155300	72790170	2970	2970	2970	2970	0
247	20240314	155200	72790170	2970	2970	2970	2970	0
248	20240314	155100	72790170	2970	2970	2970	2970	0
249	20240314	155000	72790170	2970	2970	2970	2970	0
250	20240314	154900	72790170	2970	2970	2970	2970	0
251	20240314	154800	72790170	2970	2970	2970	2970	0
252	20240314	154700	72790170	2970	2970	2970	2970	0
253	20240314	154600	72790170	2970	2970	2970	2970	0
254	20240314	154500	72790170	2970	2970	2970	2970	0
255	20240314	154400	72790170	2970	2970	2970	2970	0
256	20240314	154300	72790170	2970	2970	2970	2970	0
257	20240314	154200	72790170	2970	2970	2970	2970	0
258	20240314	154100	72790170	2970	2970	2970	2970	0
259	20240314	154000	72790170	2970	2970	2970	2970	0
260	20240314	153900	72790170	2970	2970	2970	2970	0
261	20240314	153800	72790170	2970	2970	2970	2970	0
262	20240314	153700	72790170	2970	2970	2970	2970	0
263	20240314	153600	72790170	2970	2970	2970	2970	0
264	20240314	153500	72790170	2970	2970	2970	2970	0
265	20240314	153400	72790170	2970	2970	2970	2970	0
266	20240314	153300	72790170	2970	2970	2970	2970	0
267	20240314	153200	72790170	2970	2970	2970	2970	0
268	20240314	153100	72790170	2970	2970	2970	2970	0
269	20240314	153000	72790170	2970	2970	2970	2970	1445
270	20240314	152900	68498520	2955	2955	2955	2955	0
271	20240314	152800	68498520	2955	2955	2955	2955	0
272	20240314	152700	68498520	2955	2955	2955	2955	0
273	20240314	152600	68498520	2955	2955	2955	2955	0
274	20240314	152500	68498520	2955	2955	2955	2955	0
275	20240314	152400	68498520	2955	2955	2955	2955	0
276	20240314	152300	68498520	2955	2955	2955	2955	0
277	20240314	152200	68498520	2955	2955	2955	2955	0
278	20240314	152100	68498520	2955	2955	2955	2955	0
279	20240314	152000	68498520	2955	2955	2955	2955	0
280	20240314	151900	68498520	2955	2955	2955	2955	50
281	20240314	151800	68350770	2945	2945	2945	2945	1
282	20240314	151700	68347825	2940	2940	2940	2940	0
283	20240314	151600	68347825	2940	2940	2940	2940	0
284	20240314	151500	68347825	2940	2940	2940	2940	73
285	20240314	151400	68133205	2940	2940	2940	2940	0
286	20240314	151300	68133205	2940	2940	2940	2940	36
287	20240314	151200	68027365	2940	2940	2940	2940	2
288	20240314	151100	68021485	2935	2935	2935	2935	0
289	20240314	151000	68021485	2935	2935	2935	2935	0
290	20240314	150900	68021485	2935	2935	2935	2935	1
291	20240314	150800	68018550	2935	2935	2935	2935	600
292	20240314	150700	66257550	2935	2935	2935	2935	0
293	20240314	150600	66257550	2935	2935	2935	2935	0
294	20240314	150500	66257550	2935	2935	2935	2935	6
295	20240314	150400	66239940	2940	2940	2940	2940	0
296	20240314	150300	66239940	2940	2940	2940	2940	9
297	20240314	150200	66213480	2940	2940	2940	2940	1
298	20240314	150100	66210540	2940	2940	2940	2935	112
299	20240314	150000	65881320	2940	2940	2940	2940	0
300	20240314	145900	65881320	2940	2940	2940	2940	0
301	20240314	145800	65881320	2940	2940	2940	2940	1
302	20240314	145700	65878380	2940	2940	2940	2940	0
303	20240314	145600	65878380	2940	2940	2940	2940	0
304	20240314	145500	65878380	2940	2940	2940	2940	0
305	20240314	145400	65878380	2940	2940	2940	2940	0
306	20240314	145300	65878380	2940	2940	2940	2940	49
307	20240314	145200	65734320	2940	2940	2940	2940	0
308	20240314	145100	65734320	2940	2940	2940	2940	2
309	20240314	145000	65728440	2935	2935	2935	2935	182
310	20240314	144900	65194270	2935	2935	2935	2935	1
311	20240314	144800	65191335	2940	2940	2940	2940	0
312	20240314	144700	65191335	2940	2940	2940	2940	0
313	20240314	144600	65191335	2940	2940	2940	2940	0
314	20240314	144500	65191335	2940	2940	2940	2940	0
315	20240314	144400	65191335	2940	2940	2940	2940	18
316	20240314	144300	65138415	2940	2940	2940	2940	382
317	20240314	144200	64015335	2940	2940	2940	2940	0
318	20240314	144100	64015335	2940	2940	2940	2940	0
319	20240314	144000	64015335	2940	2945	2945	2940	500
320	20240314	143900	62545065	2940	2940	2940	2940	0
321	20240314	143800	62545065	2940	2940	2940	2940	104
322	20240314	143700	62239305	2945	2945	2945	2945	141
323	20240314	143600	61824060	2960	2960	2960	2960	0
324	20240314	143500	61824060	2960	2960	2960	2960	0
325	20240314	143400	61824060	2960	2960	2960	2960	0
326	20240314	143300	61824060	2960	2960	2960	2960	0
327	20240314	143200	61824060	2960	2960	2960	2960	0
328	20240314	143100	61824060	2960	2960	2960	2960	0
329	20240314	143000	61824060	2960	2960	2960	2960	0
330	20240314	142900	61824060	2960	2960	2960	2960	0
331	20240314	142800	61824060	2960	2960	2960	2960	0
332	20240314	142700	61824060	2960	2955	2960	2955	10
333	20240314	142600	61794475	2940	2940	2940	2940	306
334	20240314	142500	60894835	2945	2950	2950	2945	261
335	20240314	142400	60126160	2950	2950	2950	2950	0
336	20240314	142300	60126160	2950	2945	2950	2945	208
337	20240314	142200	59513585	2945	2945	2945	2945	2
338	20240314	142100	59507695	2940	2940	2940	2940	0
339	20240314	142000	59507695	2940	2940	2940	2940	0
340	20240314	141900	59507695	2940	2940	2940	2940	0
341	20240314	141800	59507695	2940	2940	2940	2940	0
342	20240314	141700	59507695	2940	2940	2940	2940	0
343	20240314	141600	59507695	2940	2940	2940	2940	0
344	20240314	141500	59507695	2940	2940	2940	2940	289
345	20240314	141400	58658035	2940	2940	2940	2940	0
346	20240314	141300	58658035	2940	2940	2940	2940	100
347	20240314	141200	58364035	2945	2945	2945	2945	0
348	20240314	141100	58364035	2945	2945	2945	2945	0
349	20240314	141000	58364035	2945	2945	2945	2945	0
350	20240314	140900	58364035	2945	2945	2945	2945	214
351	20240314	140800	57733805	2945	2945	2945	2945	0
352	20240314	140700	57733805	2945	2945	2945	2945	0
353	20240314	140600	57733805	2945	2945	2945	2945	0
354	20240314	140500	57733805	2945	2945	2945	2945	30
355	20240314	140400	57645455	2945	2945	2945	2945	0
356	20240314	140300	57645455	2945	2945	2945	2945	1
357	20240314	140200	57642510	2945	2945	2945	2945	0
358	20240314	140100	57642510	2945	2945	2945	2945	0
359	20240314	140000	57642510	2945	2945	2945	2945	0
360	20240314	135900	57642510	2945	2945	2945	2945	0
361	20240314	135800	57642510	2945	2945	2945	2945	200
362	20240314	135700	57053510	2945	2945	2945	2945	281
363	20240314	135600	56225965	2950	2950	2950	2950	0
364	20240314	135500	56225965	2950	2950	2950	2950	0
365	20240314	135400	56225965	2950	2950	2950	2950	2
366	20240314	135300	56220065	2940	2940	2940	2940	0
367	20240314	135200	56220065	2940	2940	2940	2940	190
368	20240314	135100	55661465	2940	2940	2940	2940	0
369	20240314	135000	55661465	2940	2940	2940	2940	1
370	20240314	134900	55658525	2950	2950	2950	2950	0
371	20240314	134800	55658525	2950	2950	2950	2950	2
372	20240314	134700	55652625	2940	2940	2940	2940	0
373	20240314	134600	55652625	2940	2940	2940	2940	5
374	20240314	134500	55637925	2940	2940	2940	2940	0
375	20240314	134400	55637925	2940	2940	2940	2940	0
376	20240314	134300	55637925	2940	2945	2945	2940	1694
377	20240314	134200	50650945	2950	2950	2950	2950	2
378	20240314	134100	50645045	2950	2950	2950	2950	0
379	20240314	134000	50645045	2950	2950	2950	2950	0
380	20240314	133900	50645045	2950	2950	2950	2950	0
381	20240314	133800	50645045	2950	2950	2950	2950	0
382	20240314	133700	50645045	2950	2950	2950	2950	0
383	20240314	133600	50645045	2950	2950	2950	2950	2
384	20240314	133500	50639145	2950	2950	2950	2950	0
385	20240314	133400	50639145	2950	2950	2950	2950	0
386	20240314	133300	50639145	2950	2950	2950	2950	0
387	20240314	133200	50639145	2950	2950	2950	2950	0
388	20240314	133100	50639145	2950	2950	2950	2950	0
389	20240314	133000	50639145	2950	2950	2950	2950	2
390	20240314	132900	50633245	2945	2945	2945	2945	0
391	20240314	132800	50633245	2945	2945	2945	2945	11
392	20240314	132700	50600850	2945	2945	2945	2945	0
393	20240314	132600	50600850	2945	2945	2945	2945	0
394	20240314	132500	50600850	2945	2945	2945	2945	0
395	20240314	132400	50600850	2945	2945	2945	2945	2
396	20240314	132300	50594960	2945	2945	2945	2945	0
397	20240314	132200	50594960	2945	2945	2945	2945	0
398	20240314	132100	50594960	2945	2945	2945	2945	0
399	20240314	132000	50594960	2945	2945	2945	2945	7
400	20240314	131900	50574345	2945	2945	2945	2945	0
401	20240314	131800	50574345	2945	2945	2945	2945	2
402	20240314	131700	50568455	2940	2940	2940	2940	0
403	20240314	131600	50568455	2940	2940	2940	2940	0
404	20240314	131500	50568455	2940	2940	2940	2940	0
405	20240314	131400	50568455	2940	2945	2945	2940	151
406	20240314	131300	50124510	2945	2945	2945	2945	2
407	20240314	131200	50118620	2945	2945	2945	2945	15
408	20240314	131100	50074445	2945	2945	2945	2945	0
409	20240314	131000	50074445	2945	2945	2945	2945	0
410	20240314	130900	50074445	2945	2945	2945	2945	17
411	20240314	130800	50024380	2945	2945	2945	2945	0
412	20240314	130700	50024380	2945	2945	2945	2945	1
413	20240314	130600	50021435	2945	2945	2945	2945	0
414	20240314	130500	50021435	2945	2945	2945	2945	51
415	20240314	130400	49871240	2945	2945	2945	2945	0
416	20240314	130300	49871240	2945	2945	2945	2945	0
417	20240314	130200	49871240	2945	2945	2945	2945	0
418	20240314	130100	49871240	2945	2945	2945	2945	0
419	20240314	130000	49871240	2945	2945	2945	2945	1
420	20240314	125900	49868295	2945	2945	2945	2945	0
421	20240314	125800	49868295	2945	2945	2945	2945	1
422	20240314	125700	49865350	2945	2945	2945	2945	0
423	20240314	125600	49865350	2945	2945	2945	2945	0
424	20240314	125500	49865350	2945	2945	2945	2945	0
425	20240314	125400	49865350	2945	2945	2945	2945	1
426	20240314	125300	49862405	2945	2945	2945	2945	0
427	20240314	125200	49862405	2945	2945	2945	2945	2
428	20240314	125100	49856515	2945	2945	2945	2945	0
429	20240314	125000	49856515	2945	2945	2945	2945	0
430	20240314	124900	49856515	2945	2945	2945	2945	0
431	20240314	124800	49856515	2945	2945	2945	2945	1
432	20240314	124700	49853570	2940	2940	2940	2940	0
433	20240314	124600	49853570	2940	2940	2940	2940	5
434	20240314	124500	49838870	2940	2940	2940	2940	1
435	20240314	124400	49835930	2940	2940	2940	2940	2
436	20240314	124300	49830050	2940	2940	2940	2940	50
437	20240314	124200	49683050	2940	2950	2950	2940	166
438	20240314	124100	49195000	2950	2950	2950	2950	0
439	20240314	124000	49195000	2950	2950	2950	2950	0
440	20240314	123900	49195000	2950	2950	2950	2950	0
441	20240314	123800	49195000	2950	2950	2950	2950	0
442	20240314	123700	49195000	2950	2950	2950	2950	0
443	20240314	123600	49195000	2950	2950	2950	2950	1
444	20240314	123500	49192050	2950	2950	2950	2950	0
445	20240314	123400	49192050	2950	2950	2950	2950	0
446	20240314	123300	49192050	2950	2950	2950	2950	0
447	20240314	123200	49192050	2950	2950	2950	2950	0
448	20240314	123100	49192050	2950	2950	2950	2950	0
449	20240314	123000	49192050	2950	2950	2950	2950	1
450	20240314	122900	49189100	2950	2950	2950	2950	0
451	20240314	122800	49189100	2950	2950	2950	2950	0
452	20240314	122700	49189100	2950	2950	2950	2950	0
453	20240314	122600	49189100	2950	2950	2950	2950	0
454	20240314	122500	49189100	2950	2950	2950	2950	0
455	20240314	122400	49189100	2950	2950	2950	2950	1
456	20240314	122300	49186150	2945	2945	2945	2945	0
457	20240314	122200	49186150	2945	2945	2945	2945	9
458	20240314	122100	49159645	2950	2950	2950	2950	0
459	20240314	122000	49159645	2950	2950	2950	2950	0
460	20240314	121900	49159645	2950	2950	2950	2950	0
461	20240314	121800	49159645	2950	2950	2950	2950	1
462	20240314	121700	49156695	2955	2955	2955	2955	0
463	20240314	121600	49156695	2955	2955	2955	2955	0
464	20240314	121500	49156695	2955	2955	2955	2955	0
465	20240314	121400	49156695	2955	2955	2955	2955	0
466	20240314	121300	49156695	2955	2955	2955	2955	0
467	20240314	121200	49156695	2955	2955	2955	2955	1
468	20240314	121100	49153740	2955	2955	2955	2955	0
469	20240314	121000	49153740	2955	2955	2955	2955	0
470	20240314	120900	49153740	2955	2955	2955	2955	0
471	20240314	120800	49153740	2955	2955	2955	2955	0
472	20240314	120700	49153740	2955	2955	2955	2955	20
473	20240314	120600	49094640	2955	2955	2955	2955	1
474	20240314	120500	49091685	2960	2960	2960	2960	0
475	20240314	120400	49091685	2960	2960	2960	2960	0
476	20240314	120300	49091685	2960	2960	2960	2960	0
477	20240314	120200	49091685	2960	2960	2960	2960	0
478	20240314	120100	49091685	2960	2960	2960	2960	0
479	20240314	120000	49091685	2960	2960	2960	2960	1
480	20240314	115900	49088725	2940	2940	2940	2940	0
481	20240314	115800	49088725	2940	2940	2940	2940	0
482	20240314	115700	49088725	2940	2940	2940	2940	0
483	20240314	115600	49088725	2940	2940	2940	2940	0
484	20240314	115500	49088725	2940	2940	2940	2940	1
485	20240314	115400	49085785	2955	2955	2955	2955	1
486	20240314	115300	49082830	2960	2960	2960	2960	0
487	20240314	115200	49082830	2960	2960	2960	2960	0
488	20240314	115100	49082830	2960	2960	2960	2960	0
489	20240314	115000	49082830	2960	2960	2960	2960	0
490	20240314	114900	49082830	2960	2960	2960	2960	0
491	20240314	114800	49082830	2960	2960	2960	2960	1
492	20240314	114700	49079870	2955	2955	2955	2955	0
493	20240314	114600	49079870	2955	2955	2955	2955	0
494	20240314	114500	49079870	2955	2955	2955	2955	0
495	20240314	114400	49079870	2955	2955	2955	2955	0
496	20240314	114300	49079870	2955	2955	2955	2955	0
497	20240314	114200	49079870	2955	2955	2955	2955	1
498	20240314	114100	49076915	2960	2960	2960	2960	0
499	20240314	114000	49076915	2960	2960	2960	2960	0
500	20240314	113900	49076915	2960	2960	2960	2960	0
501	20240314	113800	49076915	2960	2960	2960	2960	0
502	20240314	113700	49076915	2960	2960	2960	2960	0
503	20240314	113600	49076915	2960	2960	2960	2960	1
504	20240314	113500	49073955	2940	2940	2940	2940	0
505	20240314	113400	49073955	2940	2940	2940	2940	0
506	20240314	113300	49073955	2940	2940	2940	2940	0
507	20240314	113200	49073955	2940	2940	2940	2940	0
508	20240314	113100	49073955	2940	2950	2960	2940	156
509	20240314	113000	48612675	2945	2945	2945	2945	1
510	20240314	112900	48609730	2940	2940	2940	2940	0
511	20240314	112800	48609730	2940	2940	2940	2940	0
512	20240314	112700	48609730	2940	2940	2940	2940	0
513	20240314	112600	48609730	2940	2940	2940	2940	0
514	20240314	112500	48609730	2940	2940	2940	2940	0
515	20240314	112400	48609730	2940	2940	2940	2940	1
516	20240314	112300	48606790	2945	2945	2945	2945	0
517	20240314	112200	48606790	2945	2945	2945	2945	0
518	20240314	112100	48606790	2945	2945	2945	2945	20
519	20240314	112000	48547890	2945	2945	2945	2945	0
520	20240314	111900	48547890	2945	2945	2945	2945	0
521	20240314	111800	48547890	2945	2945	2945	2945	1
522	20240314	111700	48544945	2935	2935	2935	2935	0
523	20240314	111600	48544945	2935	2935	2935	2935	0
524	20240314	111500	48544945	2935	2935	2935	2935	0
525	20240314	111400	48544945	2935	2935	2935	2935	0
526	20240314	111300	48544945	2935	2935	2935	2935	142
527	20240314	111200	48128175	2935	2935	2935	2935	622
528	20240314	111100	46302605	2935	2935	2935	2935	11
529	20240314	111000	46270320	2930	2935	2935	2930	759
530	20240314	110900	44042925	2935	2935	2935	2935	0
531	20240314	110800	44042925	2935	2935	2935	2935	0
532	20240314	110700	44042925	2935	2935	2935	2935	100
533	20240314	110600	43749425	2945	2945	2945	2945	1
534	20240314	110500	43746480	2940	2940	2940	2940	0
535	20240314	110400	43746480	2940	2940	2940	2940	0
536	20240314	110300	43746480	2940	2940	2940	2940	0
537	20240314	110200	43746480	2940	2940	2940	2940	0
538	20240314	110100	43746480	2940	2940	2940	2940	0
539	20240314	110000	43746480	2940	2935	2940	2935	84
540	20240314	105900	43499935	2940	2940	2940	2940	1
541	20240314	105800	43496995	2940	2940	2940	2940	69
542	20240314	105700	43294135	2940	2940	2940	2940	0
543	20240314	105600	43294135	2940	2945	2945	2940	35
544	20240314	105500	43191205	2945	2945	2945	2945	0
545	20240314	105400	43191205	2945	2945	2945	2945	1
546	20240314	105300	43188260	2950	2950	2950	2950	0
547	20240314	105200	43188260	2950	2950	2950	2950	0
548	20240314	105100	43188260	2950	2950	2950	2950	0
549	20240314	105000	43188260	2950	2950	2950	2950	1
550	20240314	104900	43185310	2940	2940	2940	2940	0
551	20240314	104800	43185310	2940	2940	2940	2940	0
552	20240314	104700	43185310	2940	2940	2940	2940	500
553	20240314	104600	41715310	2945	2945	2945	2945	0
554	20240314	104500	41715310	2945	2945	2945	2945	0
555	20240314	104400	41715310	2945	2945	2945	2945	2
556	20240314	104300	41709420	2945	2945	2945	2945	0
557	20240314	104200	41709420	2945	2945	2945	2945	0
558	20240314	104100	41709420	2945	2945	2945	2945	9
559	20240314	104000	41682915	2945	2945	2945	2945	0
560	20240314	103900	41682915	2945	2945	2945	2945	2
561	20240314	103800	41677025	2945	2945	2945	2945	75
562	20240314	103700	41456150	2945	2945	2945	2945	0
563	20240314	103600	41456150	2945	2945	2945	2945	0
564	20240314	103500	41456150	2945	2960	2960	2945	1021
565	20240314	103400	38442910	2965	2965	2965	2965	0
566	20240314	103300	38442910	2965	2965	2965	2965	0
567	20240314	103200	38442910	2965	2965	2965	2965	0
568	20240314	103100	38442910	2965	2965	2965	2965	0
569	20240314	103000	38442910	2965	2965	2965	2965	0
570	20240314	102900	38442910	2965	2965	2965	2965	0
571	20240314	102800	38442910	2965	2965	2965	2965	0
572	20240314	102700	38442910	2965	2965	2965	2965	0
573	20240314	102600	38442910	2965	2965	2965	2965	0
574	20240314	102500	38442910	2965	2965	2965	2965	12
575	20240314	102400	38407330	2965	2965	2965	2965	1
576	20240314	102300	38404365	2965	2960	2965	2960	2
577	20240314	102200	38398440	2965	2965	2965	2965	0
578	20240314	102100	38398440	2965	2965	2965	2965	0
579	20240314	102000	38398440	2965	2965	2965	2965	0
580	20240314	101900	38398440	2965	2965	2965	2965	0
581	20240314	101800	38398440	2965	2965	2965	2965	7
582	20240314	101700	38377685	2965	2965	2965	2965	12
583	20240314	101600	38342105	2965	2965	2965	2965	0
584	20240314	101500	38342105	2965	2965	2965	2965	2
585	20240314	101400	38336175	2965	2965	2965	2965	0
586	20240314	101300	38336175	2965	2960	2965	2960	2
587	20240314	101200	38330250	2965	2965	2965	2965	0
588	20240314	101100	38330250	2965	2965	2965	2965	0
589	20240314	101000	38330250	2965	2965	2965	2965	0
590	20240314	100900	38330250	2965	2965	2965	2965	0
591	20240314	100800	38330250	2965	2965	2965	2965	0
592	20240314	100700	38330250	2965	2965	2965	2965	0
593	20240314	100600	38330250	2965	2965	2965	2965	0
594	20240314	100500	38330250	2965	2965	2965	2965	0
595	20240314	100400	38330250	2965	2965	2965	2965	0
596	20240314	100300	38330250	2965	2965	2965	2965	0
597	20240314	100200	38330250	2965	2965	2965	2965	7
598	20240314	100100	38309495	2955	2955	2955	2955	0
599	20240314	100000	38309495	2955	2950	2955	2950	3241
600	20240314	095900	28748250	2955	2955	2955	2955	439
601	20240314	095800	27451005	2960	2960	2960	2960	351
602	20240314	095700	26412045	2965	2965	2965	2965	0
603	20240314	095600	26412045	2965	2965	2965	2965	0
604	20240314	095500	26412045	2965	2965	2965	2965	6
605	20240314	095400	26394255	2965	2965	2965	2965	2
606	20240314	095300	26388325	2965	2965	2965	2965	0
607	20240314	095200	26388325	2965	2965	2965	2965	100
608	20240314	095100	26091825	2960	2960	2960	2960	0
609	20240314	095000	26091825	2960	2960	2960	2960	0
610	20240314	094900	26091825	2960	2960	2960	2960	0
611	20240314	094800	26091825	2960	2960	2960	2960	0
612	20240314	094700	26091825	2960	2960	2960	2960	0
613	20240314	094600	26091825	2960	2960	2960	2960	70
614	20240314	094500	25884625	2960	2960	2960	2960	160
615	20240314	094400	25411025	2960	2960	2960	2960	724
616	20240314	094300	23267985	2965	2965	2965	2965	395
617	20240314	094200	22096810	2970	2970	2970	2970	0
618	20240314	094100	22096810	2970	2970	2970	2970	0
619	20240314	094000	22096810	2970	2975	2975	2965	598
620	20240314	093900	20319525	2970	2970	2970	2970	0
621	20240314	093800	20319525	2970	2970	2970	2970	0
622	20240314	093700	20319525	2970	2970	2970	2970	0
623	20240314	093600	20319525	2970	2970	2970	2970	0
624	20240314	093500	20319525	2970	2970	2970	2970	0
625	20240314	093400	20319525	2970	2985	2985	2965	1015
626	20240314	093300	17301650	3000	3000	3000	3000	3
627	20240314	093200	17292650	2985	2995	2995	2985	1530
628	20240314	093100	12724320	2995	2995	2995	2995	0
629	20240314	093000	12724320	2995	2995	2995	2995	0
630	20240314	092900	12724320	2995	3000	3000	2995	120
631	20240314	092800	12364420	3005	3005	3005	3005	0
632	20240314	092700	12364420	3005	3005	3005	3005	0
633	20240314	092600	12364420	3005	3005	3005	3005	0
634	20240314	092500	12364420	3005	3005	3005	3005	0
635	20240314	092400	12364420	3005	3000	3005	3000	1064
636	20240314	092300	9172170	3005	3005	3005	3005	0
637	20240314	092200	9172170	3005	3000	3005	3000	681
638	20240314	092100	7129120	3000	3000	3000	3000	15
639	20240314	092000	7084120	3005	2990	3005	2990	829
640	20240314	091900	4600860	2990	2995	2995	2990	248
641	20240314	091800	3858145	2995	2995	2995	2995	0
642	20240314	091700	3858145	2995	2995	2995	2995	2
643	20240314	091600	3852155	2995	2995	2995	2995	54
644	20240314	091500	3690425	2995	2990	2995	2990	9
645	20240314	091400	3663490	2990	2995	2995	2990	60
646	20240314	091300	3483885	2995	3000	3000	2995	54
647	20240314	091200	3321990	3000	3000	3000	3000	0
648	20240314	091100	3321990	3000	3000	3000	3000	0
649	20240314	091000	3321990	3000	3000	3000	3000	0
650	20240314	090900	3321990	3000	3000	3000	3000	4
651	20240314	090800	3309990	3000	3000	3000	3000	0
652	20240314	090700	3309990	3000	3000	3000	3000	51
653	20240314	090600	3156990	3005	3010	3010	3005	97
654	20240314	090500	2865460	3010	3000	3010	3000	81
655	20240314	090400	2622210	2995	2990	2995	2990	112
656	20240314	090300	2286780	2985	2985	2985	2985	1
657	20240314	090200	2283795	2990	2990	2990	2990	0
658	20240314	090100	2283795	2990	2990	2990	2990	10
659	20240314	090000	2253895	2990	2985	2990	2985	755