KissMeData/089150/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	195700	73825375	2940	2940	2940	2940	413
3	20240318	195600	73825375	2940	2940	2940	2940	0
4	20240318	195500	73825375	2940	2940	2940	2940	0
5	20240318	195400	73825375	2940	2940	2940	2940	0
6	20240318	195300	73825375	2940	2940	2940	2940	0
7	20240318	195200	73825375	2940	2940	2940	2940	0
8	20240318	195100	73825375	2940	2940	2940	2940	0
9	20240318	195000	73825375	2940	2940	2940	2940	0
10	20240318	194900	73825375	2940	2940	2940	2940	0
11	20240318	194800	73825375	2940	2940	2940	2940	0
12	20240318	194700	73825375	2940	2940	2940	2940	0
13	20240318	194600	73825375	2940	2940	2940	2940	0
14	20240318	194500	73825375	2940	2940	2940	2940	0
15	20240318	194400	73825375	2940	2940	2940	2940	0
16	20240318	194300	73825375	2940	2940	2940	2940	0
17	20240318	194200	73825375	2940	2940	2940	2940	0
18	20240318	194100	73825375	2940	2940	2940	2940	0
19	20240318	194000	73825375	2940	2940	2940	2940	0
20	20240318	193900	73825375	2940	2940	2940	2940	0
21	20240318	193800	73825375	2940	2940	2940	2940	0
22	20240318	193700	73825375	2940	2940	2940	2940	0
23	20240318	193600	73825375	2940	2940	2940	2940	0
24	20240318	193500	73825375	2940	2940	2940	2940	0
25	20240318	193400	73825375	2940	2940	2940	2940	0
26	20240318	193300	73825375	2940	2940	2940	2940	0
27	20240318	193200	73825375	2940	2940	2940	2940	0
28	20240318	193100	73825375	2940	2940	2940	2940	0
29	20240318	193000	73825375	2940	2940	2940	2940	0
30	20240318	192900	73825375	2940	2940	2940	2940	0
31	20240318	192800	73825375	2940	2940	2940	2940	0
32	20240318	192700	73825375	2940	2940	2940	2940	413
33	20240318	192600	73825375	2940	2940	2940	2940	0
34	20240318	192500	73825375	2940	2940	2940	2940	0
35	20240318	192400	73825375	2940	2940	2940	2940	0
36	20240318	192300	73825375	2940	2940	2940	2940	0
37	20240318	192200	73825375	2940	2940	2940	2940	0
38	20240318	192100	73825375	2940	2940	2940	2940	0
39	20240318	192000	73825375	2940	2940	2940	2940	0
40	20240318	191900	73825375	2940	2940	2940	2940	0
41	20240318	191800	73825375	2940	2940	2940	2940	0
42	20240318	191700	73825375	2940	2940	2940	2940	0
43	20240318	191600	73825375	2940	2940	2940	2940	0
44	20240318	191500	73825375	2940	2940	2940	2940	0
45	20240318	191400	73825375	2940	2940	2940	2940	0
46	20240318	191300	73825375	2940	2940	2940	2940	0
47	20240318	191200	73825375	2940	2940	2940	2940	0
48	20240318	191100	73825375	2940	2940	2940	2940	0
49	20240318	191000	73825375	2940	2940	2940	2940	0
50	20240318	190900	73825375	2940	2940	2940	2940	0
51	20240318	190800	73825375	2940	2940	2940	2940	0
52	20240318	190700	73825375	2940	2940	2940	2940	0
53	20240318	190600	73825375	2940	2940	2940	2940	0
54	20240318	190500	73825375	2940	2940	2940	2940	0
55	20240318	190400	73825375	2940	2940	2940	2940	0
56	20240318	190300	73825375	2940	2940	2940	2940	0
57	20240318	190200	73825375	2940	2940	2940	2940	0
58	20240318	190100	73825375	2940	2940	2940	2940	0
59	20240318	190000	73825375	2940	2940	2940	2940	0
60	20240318	185900	73825375	2940	2940	2940	2940	0
61	20240318	185800	73825375	2940	2940	2940	2940	0
62	20240318	185700	73825375	2940	2940	2940	2940	413
63	20240318	185600	73825375	2940	2940	2940	2940	0
64	20240318	185500	73825375	2940	2940	2940	2940	0
65	20240318	185400	73825375	2940	2940	2940	2940	0
66	20240318	185300	73825375	2940	2940	2940	2940	0
67	20240318	185200	73825375	2940	2940	2940	2940	0
68	20240318	185100	73825375	2940	2940	2940	2940	0
69	20240318	185000	73825375	2940	2940	2940	2940	0
70	20240318	184900	73825375	2940	2940	2940	2940	0
71	20240318	184800	73825375	2940	2940	2940	2940	0
72	20240318	184700	73825375	2940	2940	2940	2940	0
73	20240318	184600	73825375	2940	2940	2940	2940	0
74	20240318	184500	73825375	2940	2940	2940	2940	0
75	20240318	184400	73825375	2940	2940	2940	2940	0
76	20240318	184300	73825375	2940	2940	2940	2940	0
77	20240318	184200	73825375	2940	2940	2940	2940	0
78	20240318	184100	73825375	2940	2940	2940	2940	0
79	20240318	184000	73825375	2940	2940	2940	2940	0
80	20240318	183900	73825375	2940	2940	2940	2940	0
81	20240318	183800	73825375	2940	2940	2940	2940	0
82	20240318	183700	73825375	2940	2940	2940	2940	0
83	20240318	183600	73825375	2940	2940	2940	2940	0
84	20240318	183500	73825375	2940	2940	2940	2940	0
85	20240318	183400	73825375	2940	2940	2940	2940	0
86	20240318	183300	73825375	2940	2940	2940	2940	0
87	20240318	183200	73825375	2940	2940	2940	2940	0
88	20240318	183100	73825375	2940	2940	2940	2940	0
89	20240318	183000	73825375	2940	2940	2940	2940	0
90	20240318	182900	73825375	2940	2940	2940	2940	0
91	20240318	182800	73825375	2940	2940	2940	2940	0
92	20240318	182700	73825375	2940	2940	2940	2940	413
93	20240318	182600	73825375	2940	2940	2940	2940	0
94	20240318	182500	73825375	2940	2940	2940	2940	0
95	20240318	182400	73825375	2940	2940	2940	2940	0
96	20240318	182300	73825375	2940	2940	2940	2940	0
97	20240318	182200	73825375	2940	2940	2940	2940	0
98	20240318	182100	73825375	2940	2940	2940	2940	0
99	20240318	182000	73825375	2940	2940	2940	2940	0
100	20240318	181900	73825375	2940	2940	2940	2940	0
101	20240318	181800	73825375	2940	2940	2940	2940	0
102	20240318	181700	73825375	2940	2940	2940	2940	0
103	20240318	181600	73825375	2940	2940	2940	2940	0
104	20240318	181500	73825375	2940	2940	2940	2940	0
105	20240318	181400	73825375	2940	2940	2940	2940	0
106	20240318	181300	73825375	2940	2940	2940	2940	0
107	20240318	181200	73825375	2940	2940	2940	2940	0
108	20240318	181100	73825375	2940	2940	2940	2940	0
109	20240318	181000	73825375	2940	2940	2940	2940	0
110	20240318	180900	73825375	2940	2940	2940	2940	0
111	20240318	180800	73825375	2940	2940	2940	2940	0
112	20240318	180700	73825375	2940	2940	2940	2940	0
113	20240318	180600	73825375	2940	2940	2940	2940	0
114	20240318	180500	73825375	2940	2940	2940	2940	0
115	20240318	180400	73825375	2940	2940	2940	2940	0
116	20240318	180300	73825375	2940	2940	2940	2940	0
117	20240318	180200	73825375	2940	2940	2940	2940	0
118	20240318	180100	73825375	2940	2940	2940	2940	0
119	20240318	180000	73825375	2940	2940	2940	2940	0
120	20240318	175900	73825375	2940	2940	2940	2940	0
121	20240318	175800	73825375	2940	2940	2940	2940	0
122	20240318	175700	73825375	2940	2940	2940	2940	413
123	20240318	175600	73825375	2940	2940	2940	2940	0
124	20240318	175500	73825375	2940	2940	2940	2940	0
125	20240318	175400	73825375	2940	2940	2940	2940	0
126	20240318	175300	73825375	2940	2940	2940	2940	0
127	20240318	175200	73825375	2940	2940	2940	2940	0
128	20240318	175100	73825375	2940	2940	2940	2940	0
129	20240318	175000	73825375	2940	2940	2940	2940	0
130	20240318	174900	73825375	2940	2940	2940	2940	0
131	20240318	174800	73825375	2940	2940	2940	2940	0
132	20240318	174700	73825375	2940	2940	2940	2940	0
133	20240318	174600	73825375	2940	2940	2940	2940	0
134	20240318	174500	73825375	2940	2940	2940	2940	0
135	20240318	174400	73825375	2940	2940	2940	2940	0
136	20240318	174300	73825375	2940	2940	2940	2940	0
137	20240318	174200	73825375	2940	2940	2940	2940	0
138	20240318	174100	73825375	2940	2940	2940	2940	0
139	20240318	174000	73825375	2940	2940	2940	2940	0
140	20240318	173900	73825375	2940	2940	2940	2940	0
141	20240318	173800	73825375	2940	2940	2940	2940	0
142	20240318	173700	73825375	2940	2940	2940	2940	0
143	20240318	173600	73825375	2940	2940	2940	2940	0
144	20240318	173500	73825375	2940	2940	2940	2940	0
145	20240318	173400	73825375	2940	2940	2940	2940	0
146	20240318	173300	73825375	2940	2940	2940	2940	0
147	20240318	173200	73825375	2940	2940	2940	2940	0
148	20240318	173100	73825375	2940	2940	2940	2940	0
149	20240318	173000	73825375	2940	2940	2940	2940	0
150	20240318	172900	73825375	2940	2940	2940	2940	0
151	20240318	172800	73825375	2940	2940	2940	2940	0
152	20240318	172700	73825375	2940	2940	2940	2940	413
153	20240318	172600	73825375	2940	2940	2940	2940	0
154	20240318	172500	73825375	2940	2940	2940	2940	0
155	20240318	172400	73825375	2940	2940	2940	2940	0
156	20240318	172300	73825375	2940	2940	2940	2940	0
157	20240318	172200	73825375	2940	2940	2940	2940	0
158	20240318	172100	73825375	2940	2940	2940	2940	0
159	20240318	172000	73825375	2940	2940	2940	2940	0
160	20240318	171900	73825375	2940	2940	2940	2940	0
161	20240318	171800	73825375	2940	2940	2940	2940	0
162	20240318	171700	73825375	2940	2940	2940	2940	0
163	20240318	171600	73825375	2940	2940	2940	2940	0
164	20240318	171500	73825375	2940	2940	2940	2940	0
165	20240318	171400	73825375	2940	2940	2940	2940	0
166	20240318	171300	73825375	2940	2940	2940	2940	0
167	20240318	171200	73825375	2940	2940	2940	2940	0
168	20240318	171100	73825375	2940	2940	2940	2940	0
169	20240318	171000	73825375	2940	2940	2940	2940	0
170	20240318	170900	73825375	2940	2940	2940	2940	0
171	20240318	170800	73825375	2940	2940	2940	2940	0
172	20240318	170700	73825375	2940	2940	2940	2940	0
173	20240318	170600	73825375	2940	2940	2940	2940	0
174	20240318	170500	73825375	2940	2940	2940	2940	0
175	20240318	170400	73825375	2940	2940	2940	2940	0
176	20240318	170300	73825375	2940	2940	2940	2940	0
177	20240318	170200	73825375	2940	2940	2940	2940	0
178	20240318	170100	73825375	2940	2940	2940	2940	0
179	20240318	170000	73825375	2940	2940	2940	2940	0
180	20240318	165900	73825375	2940	2940	2940	2940	0
181	20240318	165800	73825375	2940	2940	2940	2940	0
182	20240318	165700	73825375	2940	2940	2940	2940	413
183	20240318	165600	73825375	2940	2940	2940	2940	0
184	20240318	165500	73825375	2940	2940	2940	2940	0
185	20240318	165400	73825375	2940	2940	2940	2940	0
186	20240318	165300	73825375	2940	2940	2940	2940	0
187	20240318	165200	73825375	2940	2940	2940	2940	0
188	20240318	165100	73825375	2940	2940	2940	2940	0
189	20240318	165000	73825375	2940	2940	2940	2940	0
190	20240318	164900	73825375	2940	2940	2940	2940	0
191	20240318	164800	73825375	2940	2940	2940	2940	0
192	20240318	164700	73825375	2940	2940	2940	2940	0
193	20240318	164600	73825375	2940	2940	2940	2940	0
194	20240318	164500	73825375	2940	2940	2940	2940	0
195	20240318	164400	73825375	2940	2940	2940	2940	0
196	20240318	164300	73825375	2940	2940	2940	2940	0
197	20240318	164200	73825375	2940	2940	2940	2940	0
198	20240318	164100	73825375	2940	2940	2940	2940	0
199	20240318	164000	73825375	2940	2940	2940	2940	0
200	20240318	163900	73825375	2940	2940	2940	2940	0
201	20240318	163800	73825375	2940	2940	2940	2940	0
202	20240318	163700	73825375	2940	2940	2940	2940	0
203	20240318	163600	73825375	2940	2940	2940	2940	0
204	20240318	163500	73825375	2940	2940	2940	2940	0
205	20240318	163400	73825375	2940	2940	2940	2940	0
206	20240318	163300	73825375	2940	2940	2940	2940	0
207	20240318	163200	73825375	2940	2940	2940	2940	0
208	20240318	163100	73825375	2940	2940	2940	2940	0
209	20240318	163000	73825375	2940	2940	2940	2940	0
210	20240318	162900	73825375	2940	2940	2940	2940	0
211	20240318	162800	73825375	2940	2940	2940	2940	0
212	20240318	162700	73825375	2940	2940	2940	2940	413
213	20240318	162600	73825375	2940	2940	2940	2940	0
214	20240318	162500	73825375	2940	2940	2940	2940	0
215	20240318	162400	73825375	2940	2940	2940	2940	0
216	20240318	162300	73825375	2940	2940	2940	2940	0
217	20240318	162200	73825375	2940	2940	2940	2940	0
218	20240318	162100	73825375	2940	2940	2940	2940	0
219	20240318	162000	73825375	2940	2940	2940	2940	0
220	20240318	161900	73825375	2940	2940	2940	2940	0
221	20240318	161800	73825375	2940	2940	2940	2940	0
222	20240318	161700	73825375	2940	2940	2940	2940	0
223	20240318	161600	73825375	2940	2940	2940	2940	0
224	20240318	161500	73825375	2940	2940	2940	2940	0
225	20240318	161400	73825375	2940	2940	2940	2940	0
226	20240318	161300	73825375	2940	2940	2940	2940	0
227	20240318	161200	73825375	2940	2940	2940	2940	0
228	20240318	161100	73825375	2940	2940	2940	2940	0
229	20240318	161000	73825375	2940	2940	2940	2940	0
230	20240318	160900	73825375	2940	2940	2940	2940	0
231	20240318	160800	73825375	2940	2940	2940	2940	0
232	20240318	160700	73825375	2940	2940	2940	2940	0
233	20240318	160600	73825375	2940	2940	2940	2940	0
234	20240318	160500	73825375	2940	2940	2940	2940	0
235	20240318	160400	73825375	2940	2940	2940	2940	0
236	20240318	160300	73825375	2940	2940	2940	2940	0
237	20240318	160200	73825375	2940	2940	2940	2940	0
238	20240318	160100	73825375	2940	2940	2940	2940	0
239	20240318	160000	73825375	2940	2940	2940	2940	0
240	20240318	155900	73825375	2940	2940	2940	2940	0
241	20240318	155800	73825375	2940	2940	2940	2940	0
242	20240318	155700	73825375	2940	2940	2940	2940	413
243	20240318	155600	73825375	2940	2940	2940	2940	0
244	20240318	155500	73825375	2940	2940	2940	2940	0
245	20240318	155400	73825375	2940	2940	2940	2940	0
246	20240318	155300	73825375	2940	2940	2940	2940	0
247	20240318	155200	73825375	2940	2940	2940	2940	0
248	20240318	155100	73825375	2940	2940	2940	2940	0
249	20240318	155000	73825375	2940	2940	2940	2940	0
250	20240318	154900	73825375	2940	2940	2940	2940	0
251	20240318	154800	73825375	2940	2940	2940	2940	0
252	20240318	154700	73825375	2940	2940	2940	2940	0
253	20240318	154600	73825375	2940	2940	2940	2940	0
254	20240318	154500	73825375	2940	2940	2940	2940	0
255	20240318	154400	73825375	2940	2940	2940	2940	0
256	20240318	154300	73825375	2940	2940	2940	2940	0
257	20240318	154200	73825375	2940	2940	2940	2940	0
258	20240318	154100	73825375	2940	2940	2940	2940	0
259	20240318	154000	73825375	2940	2940	2940	2940	0
260	20240318	153900	73825375	2940	2940	2940	2940	0
261	20240318	153800	73825375	2940	2940	2940	2940	0
262	20240318	153700	73825375	2940	2940	2940	2940	0
263	20240318	153600	73825375	2940	2940	2940	2940	0
264	20240318	153500	73825375	2940	2940	2940	2940	0
265	20240318	153400	73825375	2940	2940	2940	2940	0
266	20240318	153300	73825375	2940	2940	2940	2940	0
267	20240318	153200	73825375	2940	2940	2940	2940	0
268	20240318	153100	73825375	2940	2940	2940	2940	0
269	20240318	153000	73825375	2940	2940	2940	2940	413
270	20240318	152900	72611155	2950	2950	2950	2950	0
271	20240318	152800	72611155	2950	2950	2950	2950	0
272	20240318	152700	72611155	2950	2950	2950	2950	0
273	20240318	152600	72611155	2950	2950	2950	2950	0
274	20240318	152500	72611155	2950	2950	2950	2950	0
275	20240318	152400	72611155	2950	2950	2950	2950	0
276	20240318	152300	72611155	2950	2950	2950	2950	0
277	20240318	152200	72611155	2950	2950	2950	2950	0
278	20240318	152100	72611155	2950	2950	2950	2950	0
279	20240318	152000	72611155	2950	2950	2950	2950	0
280	20240318	151900	72611155	2950	2950	2950	2950	0
281	20240318	151800	72611155	2950	2950	2950	2950	0
282	20240318	151700	72611155	2950	2950	2950	2950	0
283	20240318	151600	72611155	2950	2950	2950	2950	2
284	20240318	151500	72605255	2965	2965	2965	2965	1
285	20240318	151400	72602290	2950	2950	2950	2950	0
286	20240318	151300	72602290	2950	2950	2950	2950	1
287	20240318	151200	72599340	2965	2935	2965	2935	2999
288	20240318	151100	63757260	2940	2940	2940	2940	22
289	20240318	151000	63692580	2945	2945	2945	2945	2
290	20240318	150900	63686690	2945	2945	2945	2945	0
291	20240318	150800	63686690	2945	2945	2945	2945	4
292	20240318	150700	63674910	2950	2950	2950	2950	0
293	20240318	150600	63674910	2950	2950	2950	2950	0
294	20240318	150500	63674910	2950	2950	2950	2950	0
295	20240318	150400	63674910	2950	2950	2950	2950	0
296	20240318	150300	63674910	2950	2950	2950	2950	0
297	20240318	150200	63674910	2950	2950	2950	2950	0
298	20240318	150100	63674910	2950	2950	2950	2950	0
299	20240318	150000	63674910	2950	2950	2950	2950	0
300	20240318	145900	63674910	2950	2950	2950	2950	0
301	20240318	145800	63674910	2950	2950	2950	2950	0
302	20240318	145700	63674910	2950	2950	2950	2950	0
303	20240318	145600	63674910	2950	2950	2950	2950	0
304	20240318	145500	63674910	2950	2950	2950	2950	0
305	20240318	145400	63674910	2950	2950	2950	2950	0
306	20240318	145300	63674910	2950	2950	2950	2950	0
307	20240318	145200	63674910	2950	2950	2950	2950	0
308	20240318	145100	63674910	2950	2950	2950	2950	0
309	20240318	145000	63674910	2950	2950	2950	2950	1
310	20240318	144900	63671960	2945	2945	2945	2945	0
311	20240318	144800	63671960	2945	2945	2945	2945	0
312	20240318	144700	63671960	2945	2945	2945	2945	1
313	20240318	144600	63669015	2945	2945	2945	2945	0
314	20240318	144500	63669015	2945	2945	2945	2945	0
315	20240318	144400	63669015	2945	2945	2945	2945	0
316	20240318	144300	63669015	2945	2945	2945	2945	0
317	20240318	144200	63669015	2945	2945	2945	2945	0
318	20240318	144100	63669015	2945	2945	2945	2945	0
319	20240318	144000	63669015	2945	2945	2945	2945	0
320	20240318	143900	63669015	2945	2945	2945	2945	0
321	20240318	143800	63669015	2945	2945	2945	2945	1
322	20240318	143700	63666070	2965	2965	2965	2965	0
323	20240318	143600	63666070	2965	2965	2965	2965	0
324	20240318	143500	63666070	2965	2965	2965	2965	0
325	20240318	143400	63666070	2965	2945	2965	2945	1000
326	20240318	143300	60705165	2940	2940	2940	2940	0
327	20240318	143200	60705165	2940	2940	2940	2940	0
328	20240318	143100	60705165	2940	2940	2940	2940	0
329	20240318	143000	60705165	2940	2940	2940	2940	36
330	20240318	142900	60599325	2940	2940	2940	2940	0
331	20240318	142800	60599325	2940	2940	2940	2940	0
332	20240318	142700	60599325	2940	2940	2940	2940	0
333	20240318	142600	60599325	2940	2940	2940	2940	1160
334	20240318	142500	57188925	2940	2940	2940	2940	0
335	20240318	142400	57188925	2940	2940	2940	2940	0
336	20240318	142300	57188925	2940	2940	2940	2940	0
337	20240318	142200	57188925	2940	2940	2940	2940	0
338	20240318	142100	57188925	2940	2940	2940	2940	0
339	20240318	142000	57188925	2940	2940	2940	2940	0
340	20240318	141900	57188925	2940	2940	2940	2940	0
341	20240318	141800	57188925	2940	2940	2940	2940	49
342	20240318	141700	57044865	2935	2935	2935	2935	0
343	20240318	141600	57044865	2935	2935	2935	2935	0
344	20240318	141500	57044865	2935	2935	2935	2935	0
345	20240318	141400	57044865	2935	2935	2935	2935	0
346	20240318	141300	57044865	2935	2935	2935	2935	0
347	20240318	141200	57044865	2935	2935	2935	2935	0
348	20240318	141100	57044865	2935	2935	2935	2935	0
349	20240318	141000	57044865	2935	2935	2935	2935	1
350	20240318	140900	57041930	2940	2940	2940	2940	0
351	20240318	140800	57041930	2940	2940	2940	2940	0
352	20240318	140700	57041930	2940	2940	2940	2940	0
353	20240318	140600	57041930	2940	2940	2940	2940	0
354	20240318	140500	57041930	2940	2940	2940	2940	0
355	20240318	140400	57041930	2940	2940	2940	2940	0
356	20240318	140300	57041930	2940	2940	2940	2940	12
357	20240318	140200	57006650	2940	2940	2940	2940	0
358	20240318	140100	57006650	2940	2940	2940	2940	0
359	20240318	140000	57006650	2940	2940	2940	2940	1
360	20240318	135900	57003710	2940	2940	2940	2940	0
361	20240318	135800	57003710	2940	2940	2940	2940	1
362	20240318	135700	57000770	2940	2940	2940	2940	0
363	20240318	135600	57000770	2940	2940	2940	2940	0
364	20240318	135500	57000770	2940	2940	2940	2940	0
365	20240318	135400	57000770	2940	2940	2940	2940	2
366	20240318	135300	56994890	2940	2940	2940	2940	0
367	20240318	135200	56994890	2940	2940	2940	2940	0
368	20240318	135100	56994890	2940	2940	2940	2940	0
369	20240318	135000	56994890	2940	2940	2940	2940	0
370	20240318	134900	56994890	2940	2940	2940	2940	0
371	20240318	134800	56994890	2940	2940	2940	2940	2
372	20240318	134700	56989010	2940	2940	2940	2940	0
373	20240318	134600	56989010	2940	2940	2940	2940	0
374	20240318	134500	56989010	2940	2940	2940	2940	0
375	20240318	134400	56989010	2940	2940	2940	2940	1
376	20240318	134300	56986070	2940	2940	2940	2940	0
377	20240318	134200	56986070	2940	2940	2940	2940	2
378	20240318	134100	56980190	2940	2940	2940	2940	0
379	20240318	134000	56980190	2940	2940	2940	2940	10
380	20240318	133900	56950790	2940	2940	2940	2940	0
381	20240318	133800	56950790	2940	2940	2940	2940	0
382	20240318	133700	56950790	2940	2940	2940	2940	10
383	20240318	133600	56921390	2940	2940	2940	2940	2
384	20240318	133500	56915510	2940	2940	2940	2940	0
385	20240318	133400	56915510	2940	2940	2940	2940	0
386	20240318	133300	56915510	2940	2940	2940	2940	0
387	20240318	133200	56915510	2940	2940	2940	2940	0
388	20240318	133100	56915510	2940	2940	2940	2940	0
389	20240318	133000	56915510	2940	2940	2940	2940	2
390	20240318	132900	56909630	2940	2940	2940	2940	0
391	20240318	132800	56909630	2940	2940	2940	2940	0
392	20240318	132700	56909630	2940	2940	2940	2940	0
393	20240318	132600	56909630	2940	2940	2940	2940	0
394	20240318	132500	56909630	2940	2940	2940	2940	0
395	20240318	132400	56909630	2940	2940	2940	2940	71
396	20240318	132300	56700890	2935	2935	2935	2935	1
397	20240318	132200	56697955	2935	2935	2935	2935	0
398	20240318	132100	56697955	2935	2935	2935	2935	0
399	20240318	132000	56697955	2935	2935	2935	2935	0
400	20240318	131900	56697955	2935	2935	2935	2935	0
401	20240318	131800	56697955	2935	2935	2935	2935	2
402	20240318	131700	56692085	2935	2935	2935	2935	0
403	20240318	131600	56692085	2935	2935	2935	2935	4
404	20240318	131500	56680345	2935	2935	2935	2935	12
405	20240318	131400	56645125	2940	2940	2940	2940	0
406	20240318	131300	56645125	2940	2940	2940	2940	70
407	20240318	131200	56439325	2940	2935	2940	2935	5
408	20240318	131100	56424640	2940	2935	2940	2935	10
409	20240318	131000	56395280	2940	2940	2940	2940	0
410	20240318	130900	56395280	2940	2940	2940	2940	0
411	20240318	130800	56395280	2940	2940	2940	2940	34
412	20240318	130700	56295320	2935	2935	2935	2935	110
413	20240318	130600	55972470	2940	2940	2940	2940	1
414	20240318	130500	55969530	2940	2940	2940	2940	0
415	20240318	130400	55969530	2940	2940	2940	2940	0
416	20240318	130300	55969530	2940	2940	2940	2940	0
417	20240318	130200	55969530	2940	2940	2940	2940	0
418	20240318	130100	55969530	2940	2940	2940	2940	0
419	20240318	130000	55969530	2940	2940	2940	2940	1
420	20240318	125900	55966590	2940	2940	2940	2940	0
421	20240318	125800	55966590	2940	2940	2940	2940	0
422	20240318	125700	55966590	2940	2940	2940	2940	0
423	20240318	125600	55966590	2940	2940	2940	2940	0
424	20240318	125500	55966590	2940	2940	2940	2940	0
425	20240318	125400	55966590	2940	2940	2940	2940	1
426	20240318	125300	55963650	2940	2940	2940	2940	0
427	20240318	125200	55963650	2940	2940	2940	2940	0
428	20240318	125100	55963650	2940	2940	2940	2940	0
429	20240318	125000	55963650	2940	2940	2940	2940	0
430	20240318	124900	55963650	2940	2940	2940	2940	0
431	20240318	124800	55963650	2940	2940	2940	2940	1
432	20240318	124700	55960710	2940	2940	2940	2940	5
433	20240318	124600	55946010	2940	2940	2940	2940	0
434	20240318	124500	55946010	2940	2940	2940	2940	0
435	20240318	124400	55946010	2940	2940	2940	2940	0
436	20240318	124300	55946010	2940	2940	2940	2940	0
437	20240318	124200	55946010	2940	2940	2940	2940	1
438	20240318	124100	55943070	2940	2940	2940	2940	0
439	20240318	124000	55943070	2940	2940	2940	2940	0
440	20240318	123900	55943070	2940	2940	2940	2940	100
441	20240318	123800	55649070	2940	2940	2940	2940	0
442	20240318	123700	55649070	2940	2940	2940	2940	0
443	20240318	123600	55649070	2940	2940	2940	2940	1
444	20240318	123500	55646130	2940	2940	2940	2940	0
445	20240318	123400	55646130	2940	2940	2940	2940	0
446	20240318	123300	55646130	2940	2940	2940	2940	0
447	20240318	123200	55646130	2940	2940	2940	2940	0
448	20240318	123100	55646130	2940	2940	2940	2940	0
449	20240318	123000	55646130	2940	2940	2940	2940	1
450	20240318	122900	55643190	2935	2935	2935	2935	300
451	20240318	122800	54762690	2935	2935	2935	2935	0
452	20240318	122700	54762690	2935	2935	2935	2935	1
453	20240318	122600	54759755	2940	2940	2940	2940	0
454	20240318	122500	54759755	2940	2940	2940	2940	0
455	20240318	122400	54759755	2940	2940	2940	2940	1
456	20240318	122300	54756815	2940	2940	2940	2940	0
457	20240318	122200	54756815	2940	2940	2940	2940	0
458	20240318	122100	54756815	2940	2945	2945	2940	1078
459	20240318	122000	51586210	2955	2955	2955	2955	0
460	20240318	121900	51586210	2955	2955	2955	2955	0
461	20240318	121800	51586210	2955	2955	2955	2955	1
462	20240318	121700	51583255	2955	2955	2955	2955	0
463	20240318	121600	51583255	2955	2955	2955	2955	0
464	20240318	121500	51583255	2955	2950	2955	2945	788
465	20240318	121400	49262580	2960	2960	2960	2960	0
466	20240318	121300	49262580	2960	2960	2960	2960	0
467	20240318	121200	49262580	2960	2960	2960	2960	1
468	20240318	121100	49259620	2960	2960	2960	2960	0
469	20240318	121000	49259620	2960	2960	2960	2960	0
470	20240318	120900	49259620	2960	2960	2960	2960	0
471	20240318	120800	49259620	2960	2960	2960	2960	0
472	20240318	120700	49259620	2960	2960	2960	2960	1
473	20240318	120600	49256660	2960	2960	2960	2960	1
474	20240318	120500	49253700	2950	2950	2950	2950	9
475	20240318	120400	49227150	2950	2950	2950	2950	5
476	20240318	120300	49212400	2945	2945	2945	2945	199
477	20240318	120200	48626345	2950	2950	2950	2950	0
478	20240318	120100	48626345	2950	2950	2950	2950	0
479	20240318	120000	48626345	2950	2950	2950	2950	1
480	20240318	115900	48623395	2945	2945	2945	2945	0
481	20240318	115800	48623395	2945	2945	2945	2945	0
482	20240318	115700	48623395	2945	2945	2945	2945	70
483	20240318	115600	48417245	2945	2945	2945	2945	0
484	20240318	115500	48417245	2945	2945	2945	2945	1
485	20240318	115400	48414300	2950	2950	2950	2950	1
486	20240318	115300	48411350	2955	2955	2955	2955	0
487	20240318	115200	48411350	2955	2955	2955	2955	0
488	20240318	115100	48411350	2955	2955	2955	2955	0
489	20240318	115000	48411350	2955	2955	2955	2955	0
490	20240318	114900	48411350	2955	2955	2955	2955	0
491	20240318	114800	48411350	2955	2955	2955	2955	1
492	20240318	114700	48408395	2950	2950	2950	2950	0
493	20240318	114600	48408395	2950	2950	2950	2950	0
494	20240318	114500	48408395	2950	2950	2950	2950	0
495	20240318	114400	48408395	2950	2950	2950	2950	0
496	20240318	114300	48408395	2950	2950	2950	2950	0
497	20240318	114200	48408395	2950	2950	2950	2950	1
498	20240318	114100	48405445	2945	2945	2945	2945	1
499	20240318	114000	48402500	2945	2950	2950	2945	200
500	20240318	113900	47812565	2960	2960	2960	2960	0
501	20240318	113800	47812565	2960	2960	2960	2960	100
502	20240318	113700	47516565	2955	2955	2955	2955	0
503	20240318	113600	47516565	2955	2955	2955	2955	1
504	20240318	113500	47513610	2955	2955	2955	2955	1
505	20240318	113400	47510655	2955	2955	2955	2955	0
506	20240318	113300	47510655	2955	2955	2955	2955	0
507	20240318	113200	47510655	2955	2955	2955	2955	0
508	20240318	113100	47510655	2955	2955	2955	2955	0
509	20240318	113000	47510655	2955	2955	2955	2955	1
510	20240318	112900	47507700	2950	2950	2950	2950	0
511	20240318	112800	47507700	2950	2950	2950	2950	0
512	20240318	112700	47507700	2950	2950	2950	2950	0
513	20240318	112600	47507700	2950	2950	2950	2950	0
514	20240318	112500	47507700	2950	2950	2950	2950	14
515	20240318	112400	47466400	2950	2950	2950	2950	1
516	20240318	112300	47463450	2970	2970	2970	2970	0
517	20240318	112200	47463450	2970	2970	2970	2970	0
518	20240318	112100	47463450	2970	2970	2970	2970	0
519	20240318	112000	47463450	2970	2970	2970	2970	0
520	20240318	111900	47463450	2970	2970	2970	2970	0
521	20240318	111800	47463450	2970	2965	2970	2950	351
522	20240318	111700	46425595	2970	2970	2970	2970	0
523	20240318	111600	46425595	2970	2970	2970	2970	1
524	20240318	111500	46422625	2970	2970	2970	2970	0
525	20240318	111400	46422625	2970	2950	2970	2950	1842
526	20240318	111300	40966865	2950	2950	2950	2950	0
527	20240318	111200	40966865	2950	2950	2950	2950	1
528	20240318	111100	40963915	2955	2955	2955	2955	0
529	20240318	111000	40963915	2955	2955	2955	2955	0
530	20240318	110900	40963915	2955	2955	2955	2955	0
531	20240318	110800	40963915	2955	2955	2955	2955	0
532	20240318	110700	40963915	2955	2955	2955	2955	0
533	20240318	110600	40963915	2955	2955	2955	2955	2
534	20240318	110500	40958005	2955	2955	2955	2955	5
535	20240318	110400	40943230	2950	2950	2950	2950	0
536	20240318	110300	40943230	2950	2950	2950	2950	0
537	20240318	110200	40943230	2950	2950	2950	2950	0
538	20240318	110100	40943230	2950	2950	2950	2950	0
539	20240318	110000	40943230	2950	2955	2955	2950	30
540	20240318	105900	40854585	2950	2950	2950	2950	40
541	20240318	105800	40736585	2940	2940	2940	2940	0
542	20240318	105700	40736585	2940	2940	2940	2940	0
543	20240318	105600	40736585	2940	2940	2940	2940	0
544	20240318	105500	40736585	2940	2940	2940	2940	0
545	20240318	105400	40736585	2940	2940	2940	2940	0
546	20240318	105300	40736585	2940	2940	2940	2940	0
547	20240318	105200	40736585	2940	2940	2940	2940	0
548	20240318	105100	40736585	2940	2940	2940	2940	0
549	20240318	105000	40736585	2940	2940	2940	2940	0
550	20240318	104900	40736585	2940	2940	2940	2940	0
551	20240318	104800	40736585	2940	2940	2940	2940	0
552	20240318	104700	40736585	2940	2940	2940	2940	0
553	20240318	104600	40736585	2940	2940	2940	2940	0
554	20240318	104500	40736585	2940	2940	2940	2940	0
555	20240318	104400	40736585	2940	2945	2945	2940	3
556	20240318	104300	40727760	2940	2940	2940	2940	0
557	20240318	104200	40727760	2940	2940	2940	2940	0
558	20240318	104100	40727760	2940	2940	2940	2940	59
559	20240318	104000	40554300	2945	2945	2945	2945	634
560	20240318	103900	38687170	2940	2940	2940	2940	0
561	20240318	103800	38687170	2940	2940	2940	2940	0
562	20240318	103700	38687170	2940	2940	2940	2940	0
563	20240318	103600	38687170	2940	2940	2940	2940	0
564	20240318	103500	38687170	2940	2940	2940	2940	0
565	20240318	103400	38687170	2940	2940	2940	2940	0
566	20240318	103300	38687170	2940	2940	2940	2940	0
567	20240318	103200	38687170	2940	2940	2940	2940	0
568	20240318	103100	38687170	2940	2940	2940	2940	150
569	20240318	103000	38246170	2940	2940	2940	2940	0
570	20240318	102900	38246170	2940	2940	2940	2940	8
571	20240318	102800	38222650	2940	2940	2940	2940	0
572	20240318	102700	38222650	2940	2940	2940	2940	0
573	20240318	102600	38222650	2940	2940	2940	2940	100
574	20240318	102500	37928650	2945	2945	2945	2945	0
575	20240318	102400	37928650	2945	2945	2945	2945	0
576	20240318	102300	37928650	2945	2945	2945	2945	0
577	20240318	102200	37928650	2945	2945	2945	2945	0
578	20240318	102100	37928650	2945	2945	2945	2945	0
579	20240318	102000	37928650	2945	2945	2945	2945	0
580	20240318	101900	37928650	2945	2945	2945	2945	0
581	20240318	101800	37928650	2945	2945	2960	2945	3036
582	20240318	101700	28943455	2960	2960	2960	2960	0
583	20240318	101600	28943455	2960	2945	2960	2945	1000
584	20240318	101500	25992905	2940	2940	2940	2940	0
585	20240318	101400	25992905	2940	2935	2940	2935	862
586	20240318	101300	23459425	2935	2935	2935	2935	0
587	20240318	101200	23459425	2935	2935	2935	2935	0
588	20240318	101100	23459425	2935	2935	2935	2935	0
589	20240318	101000	23459425	2935	2935	2935	2935	0
590	20240318	100900	23459425	2935	2935	2935	2935	0
591	20240318	100800	23459425	2935	2935	2935	2935	0
592	20240318	100700	23459425	2935	2935	2935	2935	0
593	20240318	100600	23459425	2935	2935	2935	2935	0
594	20240318	100500	23459425	2935	2935	2935	2935	0
595	20240318	100400	23459425	2935	2935	2935	2935	0
596	20240318	100300	23459425	2935	2935	2935	2935	2
597	20240318	100200	23453555	2935	2935	2935	2935	21
598	20240318	100100	23391920	2935	2935	2935	2935	10
599	20240318	100000	23362570	2935	2935	2935	2935	0
600	20240318	095900	23362570	2935	2935	2935	2935	0
601	20240318	095800	23362570	2935	2935	2935	2935	157
602	20240318	095700	22901775	2935	2935	2935	2935	156
603	20240318	095600	22443915	2935	2935	2935	2935	0
604	20240318	095500	22443915	2935	2935	2940	2935	202
605	20240318	095400	21851040	2935	2935	2935	2935	0
606	20240318	095300	21851040	2935	2935	2935	2935	629
607	20240318	095200	20004925	2935	2935	2935	2935	0
608	20240318	095100	20004925	2935	2935	2935	2935	0
609	20240318	095000	20004925	2935	2935	2935	2935	11
610	20240318	094900	19972640	2935	2935	2935	2935	0
611	20240318	094800	19972640	2935	2935	2935	2935	0
612	20240318	094700	19972640	2935	2935	2935	2935	0
613	20240318	094600	19972640	2935	2935	2935	2935	385
614	20240318	094500	18842665	2935	2935	2935	2935	0
615	20240318	094400	18842665	2935	2935	2935	2935	0
616	20240318	094300	18842665	2935	2935	2935	2935	0
617	20240318	094200	18842665	2935	2935	2935	2935	215
618	20240318	094100	18211640	2935	2935	2935	2935	0
619	20240318	094000	18211640	2935	2935	2935	2935	0
620	20240318	093900	18211640	2935	2935	2935	2935	0
621	20240318	093800	18211640	2935	2935	2935	2935	326
622	20240318	093700	17254830	2935	2935	2935	2935	196
623	20240318	093600	16679570	2940	2940	2940	2940	118
624	20240318	093500	16332650	2935	2935	2935	2935	0
625	20240318	093400	16332650	2935	2935	2935	2935	0
626	20240318	093300	16332650	2935	2935	2935	2935	10
627	20240318	093200	16303300	2930	2935	2935	2930	12
628	20240318	093100	16268135	2935	2935	2940	2935	163
629	20240318	093000	15789530	2935	2935	2935	2935	20
630	20240318	092900	15730830	2935	2935	2935	2935	0
631	20240318	092800	15730830	2935	2935	2935	2935	208
632	20240318	092700	15120350	2940	2940	2940	2940	0
633	20240318	092600	15120350	2940	2940	2940	2940	0
634	20240318	092500	15120350	2940	2940	2940	2940	17
635	20240318	092400	15070370	2940	2940	2940	2940	4
636	20240318	092300	15058610	2935	2935	2935	2935	0
637	20240318	092200	15058610	2935	2935	2935	2935	0
638	20240318	092100	15058610	2935	2935	2935	2935	0
639	20240318	092000	15058610	2935	2935	2935	2935	0
640	20240318	091900	15058610	2935	2935	2935	2935	0
641	20240318	091800	15058610	2935	2935	2935	2935	0
642	20240318	091700	15058610	2935	2935	2935	2935	328
643	20240318	091600	14095930	2935	2935	2935	2935	182
644	20240318	091500	13561760	2935	2935	2935	2935	1999
645	20240318	091400	7694695	2935	2940	2940	2935	334
646	20240318	091300	6714330	2940	2940	2940	2940	22
647	20240318	091200	6649650	2940	2940	2940	2940	3
648	20240318	091100	6640830	2935	2935	2935	2935	0
649	20240318	091000	6640830	2935	2935	2935	2935	0
650	20240318	090900	6640830	2935	2940	2940	2935	195
651	20240318	090800	6068475	2940	2940	2940	2940	0
652	20240318	090700	6068475	2940	2940	2940	2940	7
653	20240318	090600	6047895	2940	2940	2940	2940	18
654	20240318	090500	5994975	2935	2930	2940	2930	40
655	20240318	090400	5877635	2935	2935	2935	2935	0
656	20240318	090300	5877635	2935	2935	2935	2935	11
657	20240318	090200	5845350	2930	2930	2930	2930	50
658	20240318	090100	5698850	2930	2930	2930	2930	0
659	20240318	090000	5698850	2930	2930	2930	2930	1945