KissMeData/198940/min/candle-20240321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240321	203200	124132800	2980	2980	2980	2980	194
3	20240321	203100	124132800	2980	2980	2980	2980	0
4	20240321	203000	124132800	2980	2980	2980	2980	0
5	20240321	202900	124132800	2980	2980	2980	2980	0
6	20240321	202800	124132800	2980	2980	2980	2980	0
7	20240321	202700	124132800	2980	2980	2980	2980	0
8	20240321	202600	124132800	2980	2980	2980	2980	0
9	20240321	202500	124132800	2980	2980	2980	2980	0
10	20240321	202400	124132800	2980	2980	2980	2980	0
11	20240321	202300	124132800	2980	2980	2980	2980	0
12	20240321	202200	124132800	2980	2980	2980	2980	0
13	20240321	202100	124132800	2980	2980	2980	2980	0
14	20240321	202000	124132800	2980	2980	2980	2980	0
15	20240321	201900	124132800	2980	2980	2980	2980	0
16	20240321	201800	124132800	2980	2980	2980	2980	0
17	20240321	201700	124132800	2980	2980	2980	2980	0
18	20240321	201600	124132800	2980	2980	2980	2980	0
19	20240321	201500	124132800	2980	2980	2980	2980	0
20	20240321	201400	124132800	2980	2980	2980	2980	0
21	20240321	201300	124132800	2980	2980	2980	2980	0
22	20240321	201200	124132800	2980	2980	2980	2980	0
23	20240321	201100	124132800	2980	2980	2980	2980	0
24	20240321	201000	124132800	2980	2980	2980	2980	0
25	20240321	200900	124132800	2980	2980	2980	2980	0
26	20240321	200800	124132800	2980	2980	2980	2980	0
27	20240321	200700	124132800	2980	2980	2980	2980	0
28	20240321	200600	124132800	2980	2980	2980	2980	0
29	20240321	200500	124132800	2980	2980	2980	2980	0
30	20240321	200400	124132800	2980	2980	2980	2980	0
31	20240321	200300	124132800	2980	2980	2980	2980	0
32	20240321	200200	124132800	2980	2980	2980	2980	194
33	20240321	200100	124132800	2980	2980	2980	2980	0
34	20240321	200000	124132800	2980	2980	2980	2980	0
35	20240321	195900	124132800	2980	2980	2980	2980	0
36	20240321	195800	124132800	2980	2980	2980	2980	0
37	20240321	195700	124132800	2980	2980	2980	2980	0
38	20240321	195600	124132800	2980	2980	2980	2980	0
39	20240321	195500	124132800	2980	2980	2980	2980	0
40	20240321	195400	124132800	2980	2980	2980	2980	0
41	20240321	195300	124132800	2980	2980	2980	2980	0
42	20240321	195200	124132800	2980	2980	2980	2980	0
43	20240321	195100	124132800	2980	2980	2980	2980	0
44	20240321	195000	124132800	2980	2980	2980	2980	0
45	20240321	194900	124132800	2980	2980	2980	2980	0
46	20240321	194800	124132800	2980	2980	2980	2980	0
47	20240321	194700	124132800	2980	2980	2980	2980	0
48	20240321	194600	124132800	2980	2980	2980	2980	0
49	20240321	194500	124132800	2980	2980	2980	2980	0
50	20240321	194400	124132800	2980	2980	2980	2980	0
51	20240321	194300	124132800	2980	2980	2980	2980	0
52	20240321	194200	124132800	2980	2980	2980	2980	0
53	20240321	194100	124132800	2980	2980	2980	2980	0
54	20240321	194000	124132800	2980	2980	2980	2980	0
55	20240321	193900	124132800	2980	2980	2980	2980	0
56	20240321	193800	124132800	2980	2980	2980	2980	0
57	20240321	193700	124132800	2980	2980	2980	2980	0
58	20240321	193600	124132800	2980	2980	2980	2980	0
59	20240321	193500	124132800	2980	2980	2980	2980	0
60	20240321	193400	124132800	2980	2980	2980	2980	0
61	20240321	193300	124132800	2980	2980	2980	2980	0
62	20240321	193200	124132800	2980	2980	2980	2980	194
63	20240321	193100	124132800	2980	2980	2980	2980	0
64	20240321	193000	124132800	2980	2980	2980	2980	0
65	20240321	192900	124132800	2980	2980	2980	2980	0
66	20240321	192800	124132800	2980	2980	2980	2980	0
67	20240321	192700	124132800	2980	2980	2980	2980	0
68	20240321	192600	124132800	2980	2980	2980	2980	0
69	20240321	192500	124132800	2980	2980	2980	2980	0
70	20240321	192400	124132800	2980	2980	2980	2980	0
71	20240321	192300	124132800	2980	2980	2980	2980	0
72	20240321	192200	124132800	2980	2980	2980	2980	0
73	20240321	192100	124132800	2980	2980	2980	2980	0
74	20240321	192000	124132800	2980	2980	2980	2980	0
75	20240321	191900	124132800	2980	2980	2980	2980	0
76	20240321	191800	124132800	2980	2980	2980	2980	0
77	20240321	191700	124132800	2980	2980	2980	2980	0
78	20240321	191600	124132800	2980	2980	2980	2980	0
79	20240321	191500	124132800	2980	2980	2980	2980	0
80	20240321	191400	124132800	2980	2980	2980	2980	0
81	20240321	191300	124132800	2980	2980	2980	2980	0
82	20240321	191200	124132800	2980	2980	2980	2980	0
83	20240321	191100	124132800	2980	2980	2980	2980	0
84	20240321	191000	124132800	2980	2980	2980	2980	0
85	20240321	190900	124132800	2980	2980	2980	2980	0
86	20240321	190800	124132800	2980	2980	2980	2980	0
87	20240321	190700	124132800	2980	2980	2980	2980	0
88	20240321	190600	124132800	2980	2980	2980	2980	0
89	20240321	190500	124132800	2980	2980	2980	2980	0
90	20240321	190400	124132800	2980	2980	2980	2980	0
91	20240321	190300	124132800	2980	2980	2980	2980	0
92	20240321	190200	124132800	2980	2980	2980	2980	194
93	20240321	190100	124132800	2980	2980	2980	2980	0
94	20240321	190000	124132800	2980	2980	2980	2980	0
95	20240321	185900	124132800	2980	2980	2980	2980	0
96	20240321	185800	124132800	2980	2980	2980	2980	0
97	20240321	185700	124132800	2980	2980	2980	2980	0
98	20240321	185600	124132800	2980	2980	2980	2980	0
99	20240321	185500	124132800	2980	2980	2980	2980	0
100	20240321	185400	124132800	2980	2980	2980	2980	0
101	20240321	185300	124132800	2980	2980	2980	2980	0
102	20240321	185200	124132800	2980	2980	2980	2980	0
103	20240321	185100	124132800	2980	2980	2980	2980	0
104	20240321	185000	124132800	2980	2980	2980	2980	0
105	20240321	184900	124132800	2980	2980	2980	2980	0
106	20240321	184800	124132800	2980	2980	2980	2980	0
107	20240321	184700	124132800	2980	2980	2980	2980	0
108	20240321	184600	124132800	2980	2980	2980	2980	0
109	20240321	184500	124132800	2980	2980	2980	2980	0
110	20240321	184400	124132800	2980	2980	2980	2980	0
111	20240321	184300	124132800	2980	2980	2980	2980	0
112	20240321	184200	124132800	2980	2980	2980	2980	0
113	20240321	184100	124132800	2980	2980	2980	2980	0
114	20240321	184000	124132800	2980	2980	2980	2980	0
115	20240321	183900	124132800	2980	2980	2980	2980	0
116	20240321	183800	124132800	2980	2980	2980	2980	0
117	20240321	183700	124132800	2980	2980	2980	2980	0
118	20240321	183600	124132800	2980	2980	2980	2980	0
119	20240321	183500	124132800	2980	2980	2980	2980	0
120	20240321	183400	124132800	2980	2980	2980	2980	0
121	20240321	183300	124132800	2980	2980	2980	2980	0
122	20240321	183200	124132800	2980	2980	2980	2980	194
123	20240321	183100	124132800	2980	2980	2980	2980	0
124	20240321	183000	124132800	2980	2980	2980	2980	0
125	20240321	182900	124132800	2980	2980	2980	2980	0
126	20240321	182800	124132800	2980	2980	2980	2980	0
127	20240321	182700	124132800	2980	2980	2980	2980	0
128	20240321	182600	124132800	2980	2980	2980	2980	0
129	20240321	182500	124132800	2980	2980	2980	2980	0
130	20240321	182400	124132800	2980	2980	2980	2980	0
131	20240321	182300	124132800	2980	2980	2980	2980	0
132	20240321	182200	124132800	2980	2980	2980	2980	0
133	20240321	182100	124132800	2980	2980	2980	2980	0
134	20240321	182000	124132800	2980	2980	2980	2980	0
135	20240321	181900	124132800	2980	2980	2980	2980	0
136	20240321	181800	124132800	2980	2980	2980	2980	0
137	20240321	181700	124132800	2980	2980	2980	2980	0
138	20240321	181600	124132800	2980	2980	2980	2980	0
139	20240321	181500	124132800	2980	2980	2980	2980	0
140	20240321	181400	124132800	2980	2980	2980	2980	0
141	20240321	181300	124132800	2980	2980	2980	2980	0
142	20240321	181200	124132800	2980	2980	2980	2980	0
143	20240321	181100	124132800	2980	2980	2980	2980	0
144	20240321	181000	124132800	2980	2980	2980	2980	0
145	20240321	180900	124132800	2980	2980	2980	2980	0
146	20240321	180800	124132800	2980	2980	2980	2980	0
147	20240321	180700	124132800	2980	2980	2980	2980	0
148	20240321	180600	124132800	2980	2980	2980	2980	0
149	20240321	180500	124132800	2980	2980	2980	2980	0
150	20240321	180400	124132800	2980	2980	2980	2980	0
151	20240321	180300	124132800	2980	2980	2980	2980	0
152	20240321	180200	124132800	2980	2980	2980	2980	194
153	20240321	180100	124132800	2980	2980	2980	2980	0
154	20240321	180000	124132800	2980	2980	2980	2980	0
155	20240321	175900	124132800	2980	2980	2980	2980	0
156	20240321	175800	124132800	2980	2980	2980	2980	0
157	20240321	175700	124132800	2980	2980	2980	2980	0
158	20240321	175600	124132800	2980	2980	2980	2980	0
159	20240321	175500	124132800	2980	2980	2980	2980	0
160	20240321	175400	124132800	2980	2980	2980	2980	0
161	20240321	175300	124132800	2980	2980	2980	2980	0
162	20240321	175200	124132800	2980	2980	2980	2980	0
163	20240321	175100	124132800	2980	2980	2980	2980	0
164	20240321	175000	124132800	2980	2980	2980	2980	0
165	20240321	174900	124132800	2980	2980	2980	2980	0
166	20240321	174800	124132800	2980	2980	2980	2980	0
167	20240321	174700	124132800	2980	2980	2980	2980	0
168	20240321	174600	124132800	2980	2980	2980	2980	0
169	20240321	174500	124132800	2980	2980	2980	2980	0
170	20240321	174400	124132800	2980	2980	2980	2980	0
171	20240321	174300	124132800	2980	2980	2980	2980	0
172	20240321	174200	124132800	2980	2980	2980	2980	0
173	20240321	174100	124132800	2980	2980	2980	2980	0
174	20240321	174000	124132800	2980	2980	2980	2980	0
175	20240321	173900	124132800	2980	2980	2980	2980	0
176	20240321	173800	124132800	2980	2980	2980	2980	0
177	20240321	173700	124132800	2980	2980	2980	2980	0
178	20240321	173600	124132800	2980	2980	2980	2980	0
179	20240321	173500	124132800	2980	2980	2980	2980	0
180	20240321	173400	124132800	2980	2980	2980	2980	0
181	20240321	173300	124132800	2980	2980	2980	2980	0
182	20240321	173200	124132800	2980	2980	2980	2980	194
183	20240321	173100	124132800	2980	2980	2980	2980	0
184	20240321	173000	124132800	2980	2980	2980	2980	0
185	20240321	172900	124132800	2980	2980	2980	2980	0
186	20240321	172800	124132800	2980	2980	2980	2980	0
187	20240321	172700	124132800	2980	2980	2980	2980	0
188	20240321	172600	124132800	2980	2980	2980	2980	0
189	20240321	172500	124132800	2980	2980	2980	2980	0
190	20240321	172400	124132800	2980	2980	2980	2980	0
191	20240321	172300	124132800	2980	2980	2980	2980	0
192	20240321	172200	124132800	2980	2980	2980	2980	0
193	20240321	172100	124132800	2980	2980	2980	2980	0
194	20240321	172000	124132800	2980	2980	2980	2980	0
195	20240321	171900	124132800	2980	2980	2980	2980	0
196	20240321	171800	124132800	2980	2980	2980	2980	0
197	20240321	171700	124132800	2980	2980	2980	2980	0
198	20240321	171600	124132800	2980	2980	2980	2980	0
199	20240321	171500	124132800	2980	2980	2980	2980	0
200	20240321	171400	124132800	2980	2980	2980	2980	0
201	20240321	171300	124132800	2980	2980	2980	2980	0
202	20240321	171200	124132800	2980	2980	2980	2980	0
203	20240321	171100	124132800	2980	2980	2980	2980	0
204	20240321	171000	124132800	2980	2980	2980	2980	0
205	20240321	170900	124132800	2980	2980	2980	2980	0
206	20240321	170800	124132800	2980	2980	2980	2980	0
207	20240321	170700	124132800	2980	2980	2980	2980	0
208	20240321	170600	124132800	2980	2980	2980	2980	0
209	20240321	170500	124132800	2980	2980	2980	2980	0
210	20240321	170400	124132800	2980	2980	2980	2980	0
211	20240321	170300	124132800	2980	2980	2980	2980	0
212	20240321	170200	124132800	2980	2980	2980	2980	194
213	20240321	170100	124132800	2980	2980	2980	2980	0
214	20240321	170000	124132800	2980	2980	2980	2980	0
215	20240321	165900	124132800	2980	2980	2980	2980	0
216	20240321	165800	124132800	2980	2980	2980	2980	0
217	20240321	165700	124132800	2980	2980	2980	2980	0
218	20240321	165600	124132800	2980	2980	2980	2980	0
219	20240321	165500	124132800	2980	2980	2980	2980	0
220	20240321	165400	124132800	2980	2980	2980	2980	0
221	20240321	165300	124132800	2980	2980	2980	2980	0
222	20240321	165200	124132800	2980	2980	2980	2980	0
223	20240321	165100	124132800	2980	2980	2980	2980	0
224	20240321	165000	124132800	2980	2980	2980	2980	0
225	20240321	164900	124132800	2980	2980	2980	2980	0
226	20240321	164800	124132800	2980	2980	2980	2980	0
227	20240321	164700	124132800	2980	2980	2980	2980	0
228	20240321	164600	124132800	2980	2980	2980	2980	0
229	20240321	164500	124132800	2980	2980	2980	2980	0
230	20240321	164400	124132800	2980	2980	2980	2980	0
231	20240321	164300	124132800	2980	2980	2980	2980	0
232	20240321	164200	124132800	2980	2980	2980	2980	0
233	20240321	164100	124132800	2980	2980	2980	2980	0
234	20240321	164000	124132800	2980	2980	2980	2980	0
235	20240321	163900	124132800	2980	2980	2980	2980	0
236	20240321	163800	124132800	2980	2980	2980	2980	0
237	20240321	163700	124132800	2980	2980	2980	2980	0
238	20240321	163600	124132800	2980	2980	2980	2980	0
239	20240321	163500	124132800	2980	2980	2980	2980	0
240	20240321	163400	124132800	2980	2980	2980	2980	0
241	20240321	163300	124132800	2980	2980	2980	2980	0
242	20240321	163200	124132800	2980	2980	2980	2980	194
243	20240321	163100	124132800	2980	2980	2980	2980	0
244	20240321	163000	124132800	2980	2980	2980	2980	0
245	20240321	162900	124132800	2980	2980	2980	2980	0
246	20240321	162800	124132800	2980	2980	2980	2980	0
247	20240321	162700	124132800	2980	2980	2980	2980	0
248	20240321	162600	124132800	2980	2980	2980	2980	0
249	20240321	162500	124132800	2980	2980	2980	2980	0
250	20240321	162400	124132800	2980	2980	2980	2980	0
251	20240321	162300	124132800	2980	2980	2980	2980	0
252	20240321	162200	124132800	2980	2980	2980	2980	0
253	20240321	162100	124132800	2980	2980	2980	2980	0
254	20240321	162000	124132800	2980	2980	2980	2980	0
255	20240321	161900	124132800	2980	2980	2980	2980	0
256	20240321	161800	124132800	2980	2980	2980	2980	0
257	20240321	161700	124132800	2980	2980	2980	2980	0
258	20240321	161600	124132800	2980	2980	2980	2980	0
259	20240321	161500	124132800	2980	2980	2980	2980	0
260	20240321	161400	124132800	2980	2980	2980	2980	0
261	20240321	161300	124132800	2980	2980	2980	2980	0
262	20240321	161200	124132800	2980	2980	2980	2980	0
263	20240321	161100	124132800	2980	2980	2980	2980	0
264	20240321	161000	124132800	2980	2980	2980	2980	0
265	20240321	160900	124132800	2980	2980	2980	2980	0
266	20240321	160800	124132800	2980	2980	2980	2980	0
267	20240321	160700	124132800	2980	2980	2980	2980	0
268	20240321	160600	124132800	2980	2980	2980	2980	0
269	20240321	160500	124132800	2980	2980	2980	2980	0
270	20240321	160400	124132800	2980	2980	2980	2980	0
271	20240321	160300	124132800	2980	2980	2980	2980	0
272	20240321	160200	124132800	2980	2980	2980	2980	194
273	20240321	160100	124132800	2980	2980	2980	2980	0
274	20240321	160000	124132800	2980	2980	2980	2980	0
275	20240321	155900	124132800	2980	2980	2980	2980	0
276	20240321	155800	124132800	2980	2980	2980	2980	0
277	20240321	155700	124132800	2980	2980	2980	2980	0
278	20240321	155600	124132800	2980	2980	2980	2980	0
279	20240321	155500	124132800	2980	2980	2980	2980	0
280	20240321	155400	124132800	2980	2980	2980	2980	0
281	20240321	155300	124132800	2980	2980	2980	2980	0
282	20240321	155200	124132800	2980	2980	2980	2980	0
283	20240321	155100	124132800	2980	2980	2980	2980	0
284	20240321	155000	124132800	2980	2980	2980	2980	0
285	20240321	154900	124132800	2980	2980	2980	2980	0
286	20240321	154800	124132800	2980	2980	2980	2980	0
287	20240321	154700	124132800	2980	2980	2980	2980	0
288	20240321	154600	124132800	2980	2980	2980	2980	0
289	20240321	154500	124132800	2980	2980	2980	2980	0
290	20240321	154400	124132800	2980	2980	2980	2980	0
291	20240321	154300	124132800	2980	2980	2980	2980	0
292	20240321	154200	124132800	2980	2980	2980	2980	0
293	20240321	154100	124132800	2980	2980	2980	2980	0
294	20240321	154000	124132800	2980	2980	2980	2980	0
295	20240321	153900	124132800	2980	2980	2980	2980	0
296	20240321	153800	124132800	2980	2980	2980	2980	0
297	20240321	153700	124132800	2980	2980	2980	2980	0
298	20240321	153600	124132800	2980	2980	2980	2980	0
299	20240321	153500	124132800	2980	2980	2980	2980	0
300	20240321	153400	124132800	2980	2980	2980	2980	0
301	20240321	153300	124132800	2980	2980	2980	2980	0
302	20240321	153200	124132800	2980	2980	2980	2980	194
303	20240321	153100	124132800	2980	2980	2980	2980	0
304	20240321	153000	124132800	2980	2980	2980	2980	194
305	20240321	152900	123554680	2980	2980	2980	2980	0
306	20240321	152800	123554680	2980	2980	2980	2980	0
307	20240321	152700	123554680	2980	2980	2980	2980	0
308	20240321	152600	123554680	2980	2980	2980	2980	0
309	20240321	152500	123554680	2980	2980	2980	2980	0
310	20240321	152400	123554680	2980	2980	2980	2980	0
311	20240321	152300	123554680	2980	2980	2980	2980	0
312	20240321	152200	123554680	2980	2980	2980	2980	0
313	20240321	152100	123554680	2980	2980	2980	2980	0
314	20240321	152000	123554680	2980	2980	2980	2980	0
315	20240321	151900	123554680	2980	2980	2980	2980	0
316	20240321	151800	123554680	2980	2980	2980	2980	0
317	20240321	151700	123554680	2980	2980	2980	2980	0
318	20240321	151600	123554680	2980	2980	2980	2980	0
319	20240321	151500	123554680	2980	2980	2980	2980	0
320	20240321	151400	123554680	2980	2980	2980	2980	0
321	20240321	151300	123554680	2980	2980	2980	2980	0
322	20240321	151200	123554680	2980	2980	2980	2980	23
323	20240321	151100	123486140	2960	2960	2960	2960	0
324	20240321	151000	123486140	2960	2965	2965	2960	881
325	20240321	150900	120878225	2975	2975	2975	2975	0
326	20240321	150800	120878225	2975	2975	2975	2975	318
327	20240321	150700	119932175	2970	2970	2970	2970	298
328	20240321	150600	119047115	2970	2970	2975	2970	393
329	20240321	150500	117879900	2970	2970	2970	2970	0
330	20240321	150400	117879900	2970	2970	2970	2970	0
331	20240321	150300	117879900	2970	2970	2970	2970	0
332	20240321	150200	117879900	2970	2970	2970	2970	50
333	20240321	150100	117731400	2970	2970	2970	2970	0
334	20240321	150000	117731400	2970	2970	2970	2970	0
335	20240321	145900	117731400	2970	2970	2970	2970	50
336	20240321	145800	117582900	2970	2970	2970	2970	0
337	20240321	145700	117582900	2970	2970	2970	2970	1
338	20240321	145600	117579930	2965	2965	2965	2965	6
339	20240321	145500	117562140	2965	2965	2965	2965	108
340	20240321	145400	117241920	2965	2965	2965	2965	0
341	20240321	145300	117241920	2965	2960	2965	2960	24
342	20240321	145200	117170855	2965	2965	2965	2965	20
343	20240321	145100	117111555	2965	2965	2965	2965	0
344	20240321	145000	117111555	2965	2965	2965	2965	0
345	20240321	144900	117111555	2965	2965	2965	2965	0
346	20240321	144800	117111555	2965	2965	2965	2965	0
347	20240321	144700	117111555	2965	2965	2965	2965	5
348	20240321	144600	117096730	2960	2960	2960	2960	0
349	20240321	144500	117096730	2960	2960	2960	2960	0
350	20240321	144400	117096730	2960	2960	2960	2960	0
351	20240321	144300	117096730	2960	2960	2960	2960	200
352	20240321	144200	116504730	2960	2960	2960	2960	200
353	20240321	144100	115912730	2960	2960	2960	2960	0
354	20240321	144000	115912730	2960	2960	2960	2960	0
355	20240321	143900	115912730	2960	2960	2960	2960	0
356	20240321	143800	115912730	2960	2960	2960	2960	20
357	20240321	143700	115853530	2960	2960	2960	2960	0
358	20240321	143600	115853530	2960	2960	2960	2960	15
359	20240321	143500	115809130	2960	2960	2960	2960	5
360	20240321	143400	115794330	2965	2965	2965	2965	0
361	20240321	143300	115794330	2965	2965	2965	2965	0
362	20240321	143200	115794330	2965	2965	2965	2965	0
363	20240321	143100	115794330	2965	2965	2965	2965	0
364	20240321	143000	115794330	2965	2965	2965	2965	0
365	20240321	142900	115794330	2965	2965	2965	2965	0
366	20240321	142800	115794330	2965	2965	2965	2965	170
367	20240321	142700	115290280	2965	2965	2965	2965	0
368	20240321	142600	115290280	2965	2965	2965	2965	20
369	20240321	142500	115230980	2965	2965	2965	2965	100
370	20240321	142400	114934480	2970	2970	2970	2970	0
371	20240321	142300	114934480	2970	2970	2970	2970	0
372	20240321	142200	114934480	2970	2970	2970	2970	0
373	20240321	142100	114934480	2970	2970	2970	2965	2247
374	20240321	142000	108260900	2965	2965	2965	2965	623
375	20240321	141900	106413705	2965	2965	2970	2965	96
376	20240321	141800	106129060	2965	2965	2965	2965	3
377	20240321	141700	106120165	2965	2965	2965	2965	2
378	20240321	141600	106114235	2965	2965	2965	2965	0
379	20240321	141500	106114235	2965	2965	2965	2965	0
380	20240321	141400	106114235	2965	2965	2965	2965	0
381	20240321	141300	106114235	2965	2965	2965	2965	36
382	20240321	141200	106007495	2960	2960	2960	2960	1
383	20240321	141100	106004535	2975	2975	2975	2975	0
384	20240321	141000	106004535	2975	2975	2975	2975	0
385	20240321	140900	106004535	2975	2975	2975	2975	0
386	20240321	140800	106004535	2975	2975	2975	2975	0
387	20240321	140700	106004535	2975	2975	2975	2975	0
388	20240321	140600	106004535	2975	2975	2975	2975	0
389	20240321	140500	106004535	2975	2975	2975	2975	0
390	20240321	140400	106004535	2975	2975	2975	2975	0
391	20240321	140300	106004535	2975	2975	2975	2975	0
392	20240321	140200	106004535	2975	2975	2975	2975	0
393	20240321	140100	106004535	2975	2960	2975	2960	3
394	20240321	140000	105995640	2960	2965	2965	2960	300
395	20240321	135900	105106710	2970	2970	2970	2970	0
396	20240321	135800	105106710	2970	2970	2970	2970	1
397	20240321	135700	105103740	2965	2970	2970	2965	62
398	20240321	135600	104919900	2970	2970	2970	2970	234
399	20240321	135500	104224920	2970	2970	2970	2970	0
400	20240321	135400	104224920	2970	2970	2970	2970	0
401	20240321	135300	104224920	2970	2970	2970	2970	60
402	20240321	135200	104046720	2965	2965	2965	2965	0
403	20240321	135100	104046720	2965	2965	2965	2965	110
404	20240321	135000	103720570	2965	2965	2965	2965	1
405	20240321	134900	103717605	2960	2960	2960	2960	47
406	20240321	134800	103578485	2960	2960	2960	2960	0
407	20240321	134700	103578485	2960	2960	2960	2960	0
408	20240321	134600	103578485	2960	2960	2960	2960	0
409	20240321	134500	103578485	2960	2960	2960	2960	0
410	20240321	134400	103578485	2960	2960	2960	2960	0
411	20240321	134300	103578485	2960	2960	2960	2960	0
412	20240321	134200	103578485	2960	2960	2960	2960	1
413	20240321	134100	103575525	2950	2960	2960	2950	85
414	20240321	134000	103324145	2960	2960	2960	2960	0
415	20240321	133900	103324145	2960	2960	2960	2960	0
416	20240321	133800	103324145	2960	2960	2960	2960	2
417	20240321	133700	103318225	2965	2965	2965	2965	0
418	20240321	133600	103318225	2965	2960	2965	2960	4
419	20240321	133500	103306380	2950	2950	2950	2950	0
420	20240321	133400	103306380	2950	2950	2950	2950	0
421	20240321	133300	103306380	2950	2950	2950	2950	0
422	20240321	133200	103306380	2950	2950	2950	2950	0
423	20240321	133100	103306380	2950	2950	2950	2950	0
424	20240321	133000	103306380	2950	2950	2950	2950	0
425	20240321	132900	103306380	2950	2955	2955	2950	50
426	20240321	132800	103158875	2950	2950	2950	2950	0
427	20240321	132700	103158875	2950	2950	2950	2950	0
428	20240321	132600	103158875	2950	2950	2950	2950	300
429	20240321	132500	102273875	2950	2955	2955	2950	800
430	20240321	132400	99913535	2960	2960	2960	2960	0
431	20240321	132300	99913535	2960	2960	2960	2960	2
432	20240321	132200	99907615	2960	2960	2960	2960	1
433	20240321	132100	99904655	2955	2955	2955	2955	0
434	20240321	132000	99904655	2955	2960	2960	2955	2
435	20240321	131900	99898740	2960	2960	2960	2960	1
436	20240321	131800	99895780	2965	2965	2965	2965	0
437	20240321	131700	99895780	2965	2955	2965	2955	1458
438	20240321	131600	95573510	2955	2955	2955	2955	64
439	20240321	131500	95384390	2955	2955	2955	2955	0
440	20240321	131400	95384390	2955	2955	2955	2955	992
441	20240321	131300	92453030	2955	2955	2955	2955	0
442	20240321	131200	92453030	2955	2955	2955	2955	129
443	20240321	131100	92071835	2960	2960	2960	2960	0
444	20240321	131000	92071835	2960	2960	2960	2960	0
445	20240321	130900	92071835	2960	2960	2960	2960	101
446	20240321	130800	91772875	2965	2965	2965	2965	0
447	20240321	130700	91772875	2965	2965	2965	2965	0
448	20240321	130600	91772875	2965	2965	2965	2965	0
449	20240321	130500	91772875	2965	2965	2965	2965	5
450	20240321	130400	91758050	2965	2965	2965	2965	0
451	20240321	130300	91758050	2965	2965	2965	2965	2
452	20240321	130200	91752120	2965	2965	2965	2965	0
453	20240321	130100	91752120	2965	2960	2965	2960	11
454	20240321	130000	91719555	2960	2960	2960	2960	135
455	20240321	125900	91319955	2965	2965	2965	2965	0
456	20240321	125800	91319955	2965	2965	2965	2965	51
457	20240321	125700	91168740	2965	2965	2965	2965	0
458	20240321	125600	91168740	2965	2965	2965	2965	0
459	20240321	125500	91168740	2965	2965	2965	2965	0
460	20240321	125400	91168740	2965	2965	2965	2965	0
461	20240321	125300	91168740	2965	2965	2965	2965	0
462	20240321	125200	91168740	2965	2965	2965	2965	0
463	20240321	125100	91168740	2965	2965	2965	2965	0
464	20240321	125000	91168740	2965	2965	2965	2965	0
465	20240321	124900	91168740	2965	2960	2965	2960	29
466	20240321	124800	91082890	2965	2965	2965	2965	0
467	20240321	124700	91082890	2965	2965	2965	2965	0
468	20240321	124600	91082890	2965	2965	2965	2965	2
469	20240321	124500	91076960	2965	2965	2965	2965	0
470	20240321	124400	91076960	2965	2965	2965	2965	137
471	20240321	124300	90670755	2965	2965	2965	2965	0
472	20240321	124200	90670755	2965	2965	2965	2965	0
473	20240321	124100	90670755	2965	2965	2965	2965	0
474	20240321	124000	90670755	2965	2965	2965	2965	0
475	20240321	123900	90670755	2965	2965	2965	2965	0
476	20240321	123800	90670755	2965	2965	2965	2965	1
477	20240321	123700	90667790	2960	2960	2960	2960	101
478	20240321	123600	90368830	2950	2950	2950	2950	0
479	20240321	123500	90368830	2950	2950	2950	2950	0
480	20240321	123400	90368830	2950	2950	2950	2950	0
481	20240321	123300	90368830	2950	2950	2950	2950	0
482	20240321	123200	90368830	2950	2950	2950	2950	0
483	20240321	123100	90368830	2950	2950	2950	2950	85
484	20240321	123000	90118080	2950	2950	2950	2950	0
485	20240321	122900	90118080	2950	2950	2950	2950	117
486	20240321	122800	89772930	2960	2960	2960	2960	1
487	20240321	122700	89769970	2960	2960	2960	2960	1
488	20240321	122600	89767010	2950	2950	2950	2950	0
489	20240321	122500	89767010	2950	2960	2960	2950	1655
490	20240321	122400	84884500	2965	2965	2965	2965	0
491	20240321	122300	84884500	2965	2965	2965	2965	0
492	20240321	122200	84884500	2965	2965	2965	2965	0
493	20240321	122100	84884500	2965	2965	2965	2965	0
494	20240321	122000	84884500	2965	2965	2965	2965	0
495	20240321	121900	84884500	2965	2965	2965	2965	0
496	20240321	121800	84884500	2965	2965	2965	2965	0
497	20240321	121700	84884500	2965	2965	2965	2965	1
498	20240321	121600	84881535	2965	2965	2965	2965	0
499	20240321	121500	84881535	2965	2965	2965	2965	0
500	20240321	121400	84881535	2965	2965	2965	2965	0
501	20240321	121300	84881535	2965	2965	2965	2965	0
502	20240321	121200	84881535	2965	2965	2965	2965	0
503	20240321	121100	84881535	2965	2965	2965	2965	1
504	20240321	121000	84878570	2945	2945	2945	2945	0
505	20240321	120900	84878570	2945	2950	2950	2945	1374
506	20240321	120800	80828590	2950	2950	2950	2950	0
507	20240321	120700	80828590	2950	2950	2950	2950	0
508	20240321	120600	80828590	2950	2950	2950	2950	0
509	20240321	120500	80828590	2950	2950	2950	2950	0
510	20240321	120400	80828590	2950	2950	2950	2950	0
511	20240321	120300	80828590	2950	2950	2950	2950	0
512	20240321	120200	80828590	2950	2950	2950	2950	0
513	20240321	120100	80828590	2950	2950	2950	2950	0
514	20240321	120000	80828590	2950	2950	2950	2950	287
515	20240321	115900	79981940	2965	2965	2965	2965	0
516	20240321	115800	79981940	2965	2965	2965	2965	0
517	20240321	115700	79981940	2965	2965	2965	2965	0
518	20240321	115600	79981940	2965	2965	2965	2965	1
519	20240321	115500	79978975	2960	2960	2960	2960	0
520	20240321	115400	79978975	2960	2960	2960	2960	0
521	20240321	115300	79978975	2960	2960	2960	2960	0
522	20240321	115200	79978975	2960	2960	2960	2960	10
523	20240321	115100	79949375	2950	2950	2950	2950	0
524	20240321	115000	79949375	2950	2950	2950	2950	0
525	20240321	114900	79949375	2950	2950	2950	2950	30
526	20240321	114800	79860875	2950	2950	2950	2950	0
527	20240321	114700	79860875	2950	2980	2980	2950	785
528	20240321	114600	77540055	2980	2980	2980	2980	5
529	20240321	114500	77525155	2980	2980	2980	2980	0
530	20240321	114400	77525155	2980	2980	2980	2980	0
531	20240321	114300	77525155	2980	2980	2980	2980	0
532	20240321	114200	77525155	2980	2980	2980	2980	0
533	20240321	114100	77525155	2980	2980	2980	2980	0
534	20240321	114000	77525155	2980	2975	2980	2975	1700
535	20240321	113900	72461655	2980	2980	2980	2980	0
536	20240321	113800	72461655	2980	2980	2980	2980	0
537	20240321	113700	72461655	2980	2980	2980	2980	0
538	20240321	113600	72461655	2980	2975	2980	2975	637
539	20240321	113500	70563895	2980	2980	2980	2980	0
540	20240321	113400	70563895	2980	2980	2980	2980	0
541	20240321	113300	70563895	2980	2980	2980	2980	0
542	20240321	113200	70563895	2980	2980	2980	2980	0
543	20240321	113100	70563895	2980	2980	2980	2980	0
544	20240321	113000	70563895	2980	2980	2980	2980	0
545	20240321	112900	70563895	2980	2980	2980	2980	0
546	20240321	112800	70563895	2980	2980	2980	2980	0
547	20240321	112700	70563895	2980	2980	2980	2980	1
548	20240321	112600	70560915	2970	2970	2970	2970	50
549	20240321	112500	70412415	2970	2970	2970	2970	0
550	20240321	112400	70412415	2970	2970	2970	2970	50
551	20240321	112300	70263915	2970	2970	2970	2970	0
552	20240321	112200	70263915	2970	2970	2970	2970	0
553	20240321	112100	70263915	2970	2970	2970	2970	0
554	20240321	112000	70263915	2970	2970	2970	2970	1
555	20240321	111900	70260945	2980	2980	2980	2980	0
556	20240321	111800	70260945	2980	2980	2980	2980	2
557	20240321	111700	70254985	2970	2970	2970	2970	0
558	20240321	111600	70254985	2970	2970	2970	2970	0
559	20240321	111500	70254985	2970	2970	2970	2970	0
560	20240321	111400	70254985	2970	2970	2970	2970	0
561	20240321	111300	70254985	2970	2970	2970	2970	0
562	20240321	111200	70254985	2970	2970	2970	2970	1111
563	20240321	111100	66955315	2970	2965	2970	2965	103
564	20240321	111000	66649905	2960	2960	2960	2960	0
565	20240321	110900	66649905	2960	2960	2960	2960	0
566	20240321	110800	66649905	2960	2960	2960	2960	79
567	20240321	110700	66416065	2960	2960	2960	2960	0
568	20240321	110600	66416065	2960	2960	2960	2960	0
569	20240321	110500	66416065	2960	2960	2960	2960	1214
570	20240321	110400	62822625	2960	2960	2960	2960	0
571	20240321	110300	62822625	2960	2960	2960	2960	0
572	20240321	110200	62822625	2960	2960	2960	2960	138
573	20240321	110100	62414145	2960	2960	2960	2960	310
574	20240321	110000	61496545	2960	2960	2960	2960	0
575	20240321	105900	61496545	2960	2960	2960	2960	339
576	20240321	105800	60493105	2960	2960	2960	2960	100
577	20240321	105700	60197105	2960	2960	2960	2960	0
578	20240321	105600	60197105	2960	2960	2960	2960	0
579	20240321	105500	60197105	2960	2960	2960	2960	0
580	20240321	105400	60197105	2960	2960	2960	2960	227
581	20240321	105300	59525185	2960	2960	2960	2960	0
582	20240321	105200	59525185	2960	2960	2960	2960	0
583	20240321	105100	59525185	2960	2960	2960	2960	791
584	20240321	105000	57183825	2960	2945	2960	2945	2592
585	20240321	104900	49520860	2940	2940	2940	2940	1
586	20240321	104800	49517920	2945	2945	2945	2945	0
587	20240321	104700	49517920	2945	2945	2945	2945	0
588	20240321	104600	49517920	2945	2945	2945	2940	3
589	20240321	104500	49509090	2945	2945	2945	2945	30
590	20240321	104400	49420740	2940	2940	2940	2940	1
591	20240321	104300	49417800	2945	2945	2945	2945	1
592	20240321	104200	49414855	2945	2945	2945	2945	2387
593	20240321	104100	42385140	2950	2950	2950	2950	0
594	20240321	104000	42385140	2950	2950	2950	2950	0
595	20240321	103900	42385140	2950	2950	2950	2950	0
596	20240321	103800	42385140	2950	2950	2950	2950	0
597	20240321	103700	42385140	2950	2950	2950	2950	0
598	20240321	103600	42385140	2950	2950	2950	2950	3
599	20240321	103500	42376290	2945	2945	2945	2945	355
600	20240321	103400	41330815	2950	2950	2950	2950	0
601	20240321	103300	41330815	2950	2955	2955	2950	2
602	20240321	103200	41324910	2945	2945	2945	2945	0
603	20240321	103100	41324910	2945	2945	2945	2945	0
604	20240321	103000	41324910	2945	2945	2945	2945	0
605	20240321	102900	41324910	2945	2945	2945	2945	13
606	20240321	102800	41286625	2945	2945	2945	2945	0
607	20240321	102700	41286625	2945	2945	2945	2945	0
608	20240321	102600	41286625	2945	2945	2945	2945	0
609	20240321	102500	41286625	2945	2945	2945	2945	0
610	20240321	102400	41286625	2945	2950	2950	2945	40
611	20240321	102300	41168805	2955	2955	2955	2955	0
612	20240321	102200	41168805	2955	2955	2955	2955	20
613	20240321	102100	41109705	2955	2955	2955	2955	0
614	20240321	102000	41109705	2955	2955	2955	2955	1
615	20240321	101900	41106750	2955	2955	2955	2955	0
616	20240321	101800	41106750	2955	2955	2955	2955	1
617	20240321	101700	41103795	2955	2955	2955	2955	1
618	20240321	101600	41100840	2950	2950	2950	2950	18
619	20240321	101500	41047740	2945	2945	2945	2945	0
620	20240321	101400	41047740	2945	2945	2945	2945	0
621	20240321	101300	41047740	2945	2950	2950	2945	2
622	20240321	101200	41041845	2950	2950	2950	2950	0
623	20240321	101100	41041845	2950	2950	2950	2950	1
624	20240321	101000	41038895	2950	2950	2950	2950	1
625	20240321	100900	41035945	2940	2940	2940	2940	0
626	20240321	100800	41035945	2940	2940	2940	2940	0
627	20240321	100700	41035945	2940	2950	2950	2940	1600
628	20240321	100600	36330935	2950	2950	2950	2950	1
629	20240321	100500	36327985	2945	2945	2945	2945	51
630	20240321	100400	36177790	2950	2950	2950	2950	2
631	20240321	100300	36171890	2945	2945	2945	2945	110
632	20240321	100200	35847940	2945	2950	2950	2945	2
633	20240321	100100	35842045	2950	2950	2950	2950	0
634	20240321	100000	35842045	2950	2945	2950	2945	601
635	20240321	095900	34072095	2950	2950	2950	2945	168
636	20240321	095800	33577095	2950	2950	2950	2950	50
637	20240321	095700	33429595	2950	2950	2950	2950	0
638	20240321	095600	33429595	2950	2950	2950	2950	211
639	20240321	095500	32807145	2950	2950	2950	2950	28
640	20240321	095400	32724545	2955	2955	2955	2955	0
641	20240321	095300	32724545	2955	2955	2955	2955	2
642	20240321	095200	32718635	2955	2955	2955	2955	30
643	20240321	095100	32629985	2955	2955	2955	2955	10
644	20240321	095000	32600435	2955	2955	2955	2955	0
645	20240321	094900	32600435	2955	2955	2955	2955	0
646	20240321	094800	32600435	2955	2955	2955	2955	1
647	20240321	094700	32597480	2945	2945	2945	2945	0
648	20240321	094600	32597480	2945	2945	2945	2945	0
649	20240321	094500	32597480	2945	2945	2945	2945	30
650	20240321	094400	32509130	2950	2950	2950	2950	1
651	20240321	094300	32506180	2950	2950	2950	2950	1
652	20240321	094200	32503230	2950	2950	2950	2950	0
653	20240321	094100	32503230	2950	2950	2950	2950	641
654	20240321	094000	30612280	2950	2950	2950	2950	103
655	20240321	093900	30308430	2950	2950	2950	2950	1
656	20240321	093800	30305480	2945	2950	2950	2945	83
657	20240321	093700	30060635	2955	2955	2955	2955	100
658	20240321	093600	29765135	2940	2950	2950	2940	4000
659	20240321	093500	17989845	2955	2955	2955	2955	1
660	20240321	093400	17986890	2955	2955	2955	2955	0
661	20240321	093300	17986890	2955	2955	2955	2955	0
662	20240321	093200	17986890	2955	2955	2955	2955	88
663	20240321	093100	17726850	2950	2950	2950	2950	158
664	20240321	093000	17260750	2945	2950	2950	2945	811
665	20240321	092900	14868305	2950	2955	2955	2950	30
666	20240321	092800	14779800	2955	2955	2955	2955	0
667	20240321	092700	14779800	2955	2955	2955	2955	3
668	20240321	092600	14770935	2955	2955	2955	2955	1
669	20240321	092500	14767980	2955	2955	2955	2955	101
670	20240321	092400	14469525	2955	2960	2960	2955	372
671	20240321	092300	13369765	2960	2960	2960	2960	1
672	20240321	092200	13366805	2945	2955	2955	2945	1000
673	20240321	092100	10417810	2960	2960	2960	2960	400
674	20240321	092000	9233810	2960	2960	2960	2960	17
675	20240321	091900	9183490	2960	2960	2960	2960	0
676	20240321	091800	9183490	2960	2960	2960	2960	105
677	20240321	091700	8872690	2960	2960	2960	2960	0
678	20240321	091600	8872690	2960	2960	2960	2960	0
679	20240321	091500	8872690	2960	2960	2960	2960	0
680	20240321	091400	8872690	2960	2940	2960	2940	54
681	20240321	091300	8713810	2960	2940	2960	2940	64
682	20240321	091200	8525610	2965	2965	2965	2965	0
683	20240321	091100	8525610	2965	2965	2965	2965	106
684	20240321	091000	8211320	2935	2965	2965	2935	61
685	20240321	090900	8032255	2950	2950	2970	2935	796
686	20240321	090800	5693115	2975	2975	2975	2975	0
687	20240321	090700	5693115	2975	2975	2975	2975	0
688	20240321	090600	5693115	2975	2975	2975	2975	1
689	20240321	090500	5690140	2955	2955	2955	2955	3
690	20240321	090400	5681275	2955	2955	2980	2930	1616
691	20240321	090300	932840	2990	2990	2990	2990	0
692	20240321	090200	932840	2990	2990	2990	2990	0
693	20240321	090100	932840	2990	2990	2990	2990	0
694	20240321	090000	932840	2990	2950	2990	2950	316