KissMeData/089150/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	195700	146596705	2940	2940	2940	2940	2113
3	20240305	195600	146596705	2940	2940	2940	2940	0
4	20240305	195500	146596705	2940	2940	2940	2940	0
5	20240305	195400	146596705	2940	2940	2940	2940	0
6	20240305	195300	146596705	2940	2940	2940	2940	0
7	20240305	195200	146596705	2940	2940	2940	2940	0
8	20240305	195100	146596705	2940	2940	2940	2940	0
9	20240305	195000	146596705	2940	2940	2940	2940	0
10	20240305	194900	146596705	2940	2940	2940	2940	0
11	20240305	194800	146596705	2940	2940	2940	2940	0
12	20240305	194700	146596705	2940	2940	2940	2940	0
13	20240305	194600	146596705	2940	2940	2940	2940	0
14	20240305	194500	146596705	2940	2940	2940	2940	0
15	20240305	194400	146596705	2940	2940	2940	2940	0
16	20240305	194300	146596705	2940	2940	2940	2940	0
17	20240305	194200	146596705	2940	2940	2940	2940	0
18	20240305	194100	146596705	2940	2940	2940	2940	0
19	20240305	194000	146596705	2940	2940	2940	2940	0
20	20240305	193900	146596705	2940	2940	2940	2940	0
21	20240305	193800	146596705	2940	2940	2940	2940	0
22	20240305	193700	146596705	2940	2940	2940	2940	0
23	20240305	193600	146596705	2940	2940	2940	2940	0
24	20240305	193500	146596705	2940	2940	2940	2940	0
25	20240305	193400	146596705	2940	2940	2940	2940	0
26	20240305	193300	146596705	2940	2940	2940	2940	0
27	20240305	193200	146596705	2940	2940	2940	2940	0
28	20240305	193100	146596705	2940	2940	2940	2940	0
29	20240305	193000	146596705	2940	2940	2940	2940	0
30	20240305	192900	146596705	2940	2940	2940	2940	0
31	20240305	192800	146596705	2940	2940	2940	2940	0
32	20240305	192700	146596705	2940	2940	2940	2940	2113
33	20240305	192600	146596705	2940	2940	2940	2940	0
34	20240305	192500	146596705	2940	2940	2940	2940	0
35	20240305	192400	146596705	2940	2940	2940	2940	0
36	20240305	192300	146596705	2940	2940	2940	2940	0
37	20240305	192200	146596705	2940	2940	2940	2940	0
38	20240305	192100	146596705	2940	2940	2940	2940	0
39	20240305	192000	146596705	2940	2940	2940	2940	0
40	20240305	191900	146596705	2940	2940	2940	2940	0
41	20240305	191800	146596705	2940	2940	2940	2940	0
42	20240305	191700	146596705	2940	2940	2940	2940	0
43	20240305	191600	146596705	2940	2940	2940	2940	0
44	20240305	191500	146596705	2940	2940	2940	2940	0
45	20240305	191400	146596705	2940	2940	2940	2940	0
46	20240305	191300	146596705	2940	2940	2940	2940	0
47	20240305	191200	146596705	2940	2940	2940	2940	0
48	20240305	191100	146596705	2940	2940	2940	2940	0
49	20240305	191000	146596705	2940	2940	2940	2940	0
50	20240305	190900	146596705	2940	2940	2940	2940	0
51	20240305	190800	146596705	2940	2940	2940	2940	0
52	20240305	190700	146596705	2940	2940	2940	2940	0
53	20240305	190600	146596705	2940	2940	2940	2940	0
54	20240305	190500	146596705	2940	2940	2940	2940	0
55	20240305	190400	146596705	2940	2940	2940	2940	0
56	20240305	190300	146596705	2940	2940	2940	2940	0
57	20240305	190200	146596705	2940	2940	2940	2940	0
58	20240305	190100	146596705	2940	2940	2940	2940	0
59	20240305	190000	146596705	2940	2940	2940	2940	0
60	20240305	185900	146596705	2940	2940	2940	2940	0
61	20240305	185800	146596705	2940	2940	2940	2940	0
62	20240305	185700	146596705	2940	2940	2940	2940	2113
63	20240305	185600	146596705	2940	2940	2940	2940	0
64	20240305	185500	146596705	2940	2940	2940	2940	0
65	20240305	185400	146596705	2940	2940	2940	2940	0
66	20240305	185300	146596705	2940	2940	2940	2940	0
67	20240305	185200	146596705	2940	2940	2940	2940	0
68	20240305	185100	146596705	2940	2940	2940	2940	0
69	20240305	185000	146596705	2940	2940	2940	2940	0
70	20240305	184900	146596705	2940	2940	2940	2940	0
71	20240305	184800	146596705	2940	2940	2940	2940	0
72	20240305	184700	146596705	2940	2940	2940	2940	0
73	20240305	184600	146596705	2940	2940	2940	2940	0
74	20240305	184500	146596705	2940	2940	2940	2940	0
75	20240305	184400	146596705	2940	2940	2940	2940	0
76	20240305	184300	146596705	2940	2940	2940	2940	0
77	20240305	184200	146596705	2940	2940	2940	2940	0
78	20240305	184100	146596705	2940	2940	2940	2940	0
79	20240305	184000	146596705	2940	2940	2940	2940	0
80	20240305	183900	146596705	2940	2940	2940	2940	0
81	20240305	183800	146596705	2940	2940	2940	2940	0
82	20240305	183700	146596705	2940	2940	2940	2940	0
83	20240305	183600	146596705	2940	2940	2940	2940	0
84	20240305	183500	146596705	2940	2940	2940	2940	0
85	20240305	183400	146596705	2940	2940	2940	2940	0
86	20240305	183300	146596705	2940	2940	2940	2940	0
87	20240305	183200	146596705	2940	2940	2940	2940	0
88	20240305	183100	146596705	2940	2940	2940	2940	0
89	20240305	183000	146596705	2940	2940	2940	2940	0
90	20240305	182900	146596705	2940	2940	2940	2940	0
91	20240305	182800	146596705	2940	2940	2940	2940	0
92	20240305	182700	146596705	2940	2940	2940	2940	2113
93	20240305	182600	146596705	2940	2940	2940	2940	0
94	20240305	182500	146596705	2940	2940	2940	2940	0
95	20240305	182400	146596705	2940	2940	2940	2940	0
96	20240305	182300	146596705	2940	2940	2940	2940	0
97	20240305	182200	146596705	2940	2940	2940	2940	0
98	20240305	182100	146596705	2940	2940	2940	2940	0
99	20240305	182000	146596705	2940	2940	2940	2940	0
100	20240305	181900	146596705	2940	2940	2940	2940	0
101	20240305	181800	146596705	2940	2940	2940	2940	0
102	20240305	181700	146596705	2940	2940	2940	2940	0
103	20240305	181600	146596705	2940	2940	2940	2940	0
104	20240305	181500	146596705	2940	2940	2940	2940	0
105	20240305	181400	146596705	2940	2940	2940	2940	0
106	20240305	181300	146596705	2940	2940	2940	2940	0
107	20240305	181200	146596705	2940	2940	2940	2940	0
108	20240305	181100	146596705	2940	2940	2940	2940	0
109	20240305	181000	146596705	2940	2940	2940	2940	0
110	20240305	180900	146596705	2940	2940	2940	2940	0
111	20240305	180800	146596705	2940	2940	2940	2940	0
112	20240305	180700	146596705	2940	2940	2940	2940	0
113	20240305	180600	146596705	2940	2940	2940	2940	0
114	20240305	180500	146596705	2940	2940	2940	2940	0
115	20240305	180400	146596705	2940	2940	2940	2940	0
116	20240305	180300	146596705	2940	2940	2940	2940	0
117	20240305	180200	146596705	2940	2940	2940	2940	0
118	20240305	180100	146596705	2940	2940	2940	2940	0
119	20240305	180000	146596705	2940	2940	2940	2940	0
120	20240305	175900	146596705	2940	2940	2940	2940	0
121	20240305	175800	146596705	2940	2940	2940	2940	0
122	20240305	175700	146596705	2940	2940	2940	2940	2113
123	20240305	175600	146596705	2940	2940	2940	2940	0
124	20240305	175500	146596705	2940	2940	2940	2940	0
125	20240305	175400	146596705	2940	2940	2940	2940	0
126	20240305	175300	146596705	2940	2940	2940	2940	0
127	20240305	175200	146596705	2940	2940	2940	2940	0
128	20240305	175100	146596705	2940	2940	2940	2940	0
129	20240305	175000	146596705	2940	2940	2940	2940	0
130	20240305	174900	146596705	2940	2940	2940	2940	0
131	20240305	174800	146596705	2940	2940	2940	2940	0
132	20240305	174700	146596705	2940	2940	2940	2940	0
133	20240305	174600	146596705	2940	2940	2940	2940	0
134	20240305	174500	146596705	2940	2940	2940	2940	0
135	20240305	174400	146596705	2940	2940	2940	2940	0
136	20240305	174300	146596705	2940	2940	2940	2940	0
137	20240305	174200	146596705	2940	2940	2940	2940	0
138	20240305	174100	146596705	2940	2940	2940	2940	0
139	20240305	174000	146596705	2940	2940	2940	2940	0
140	20240305	173900	146596705	2940	2940	2940	2940	0
141	20240305	173800	146596705	2940	2940	2940	2940	0
142	20240305	173700	146596705	2940	2940	2940	2940	0
143	20240305	173600	146596705	2940	2940	2940	2940	0
144	20240305	173500	146596705	2940	2940	2940	2940	0
145	20240305	173400	146596705	2940	2940	2940	2940	0
146	20240305	173300	146596705	2940	2940	2940	2940	0
147	20240305	173200	146596705	2940	2940	2940	2940	0
148	20240305	173100	146596705	2940	2940	2940	2940	0
149	20240305	173000	146596705	2940	2940	2940	2940	0
150	20240305	172900	146596705	2940	2940	2940	2940	0
151	20240305	172800	146596705	2940	2940	2940	2940	0
152	20240305	172700	146596705	2940	2940	2940	2940	2113
153	20240305	172600	146596705	2940	2940	2940	2940	0
154	20240305	172500	146596705	2940	2940	2940	2940	0
155	20240305	172400	146596705	2940	2940	2940	2940	0
156	20240305	172300	146596705	2940	2940	2940	2940	0
157	20240305	172200	146596705	2940	2940	2940	2940	0
158	20240305	172100	146596705	2940	2940	2940	2940	0
159	20240305	172000	146596705	2940	2940	2940	2940	0
160	20240305	171900	146596705	2940	2940	2940	2940	0
161	20240305	171800	146596705	2940	2940	2940	2940	0
162	20240305	171700	146596705	2940	2940	2940	2940	0
163	20240305	171600	146596705	2940	2940	2940	2940	0
164	20240305	171500	146596705	2940	2940	2940	2940	0
165	20240305	171400	146596705	2940	2940	2940	2940	0
166	20240305	171300	146596705	2940	2940	2940	2940	0
167	20240305	171200	146596705	2940	2940	2940	2940	0
168	20240305	171100	146596705	2940	2940	2940	2940	0
169	20240305	171000	146596705	2940	2940	2940	2940	0
170	20240305	170900	146596705	2940	2940	2940	2940	0
171	20240305	170800	146596705	2940	2940	2940	2940	0
172	20240305	170700	146596705	2940	2940	2940	2940	0
173	20240305	170600	146596705	2940	2940	2940	2940	0
174	20240305	170500	146596705	2940	2940	2940	2940	0
175	20240305	170400	146596705	2940	2940	2940	2940	0
176	20240305	170300	146596705	2940	2940	2940	2940	0
177	20240305	170200	146596705	2940	2940	2940	2940	0
178	20240305	170100	146596705	2940	2940	2940	2940	0
179	20240305	170000	146596705	2940	2940	2940	2940	0
180	20240305	165900	146596705	2940	2940	2940	2940	0
181	20240305	165800	146596705	2940	2940	2940	2940	0
182	20240305	165700	146596705	2940	2940	2940	2940	2113
183	20240305	165600	146596705	2940	2940	2940	2940	0
184	20240305	165500	146596705	2940	2940	2940	2940	0
185	20240305	165400	146596705	2940	2940	2940	2940	0
186	20240305	165300	146596705	2940	2940	2940	2940	0
187	20240305	165200	146596705	2940	2940	2940	2940	0
188	20240305	165100	146596705	2940	2940	2940	2940	0
189	20240305	165000	146596705	2940	2940	2940	2940	0
190	20240305	164900	146596705	2940	2940	2940	2940	0
191	20240305	164800	146596705	2940	2940	2940	2940	0
192	20240305	164700	146596705	2940	2940	2940	2940	0
193	20240305	164600	146596705	2940	2940	2940	2940	0
194	20240305	164500	146596705	2940	2940	2940	2940	0
195	20240305	164400	146596705	2940	2940	2940	2940	0
196	20240305	164300	146596705	2940	2940	2940	2940	0
197	20240305	164200	146596705	2940	2940	2940	2940	0
198	20240305	164100	146596705	2940	2940	2940	2940	0
199	20240305	164000	146596705	2940	2940	2940	2940	0
200	20240305	163900	146596705	2940	2940	2940	2940	0
201	20240305	163800	146596705	2940	2940	2940	2940	0
202	20240305	163700	146596705	2940	2940	2940	2940	0
203	20240305	163600	146596705	2940	2940	2940	2940	0
204	20240305	163500	146596705	2940	2940	2940	2940	0
205	20240305	163400	146596705	2940	2940	2940	2940	0
206	20240305	163300	146596705	2940	2940	2940	2940	0
207	20240305	163200	146596705	2940	2940	2940	2940	0
208	20240305	163100	146596705	2940	2940	2940	2940	0
209	20240305	163000	146596705	2940	2940	2940	2940	0
210	20240305	162900	146596705	2940	2940	2940	2940	0
211	20240305	162800	146596705	2940	2940	2940	2940	0
212	20240305	162700	146596705	2940	2940	2940	2940	2113
213	20240305	162600	146596705	2940	2940	2940	2940	0
214	20240305	162500	146596705	2940	2940	2940	2940	0
215	20240305	162400	146596705	2940	2940	2940	2940	0
216	20240305	162300	146596705	2940	2940	2940	2940	0
217	20240305	162200	146596705	2940	2940	2940	2940	0
218	20240305	162100	146596705	2940	2940	2940	2940	0
219	20240305	162000	146596705	2940	2940	2940	2940	0
220	20240305	161900	146596705	2940	2940	2940	2940	0
221	20240305	161800	146596705	2940	2940	2940	2940	0
222	20240305	161700	146596705	2940	2940	2940	2940	0
223	20240305	161600	146596705	2940	2940	2940	2940	0
224	20240305	161500	146596705	2940	2940	2940	2940	0
225	20240305	161400	146596705	2940	2940	2940	2940	0
226	20240305	161300	146596705	2940	2940	2940	2940	0
227	20240305	161200	146596705	2940	2940	2940	2940	0
228	20240305	161100	146596705	2940	2940	2940	2940	0
229	20240305	161000	146596705	2940	2940	2940	2940	0
230	20240305	160900	146596705	2940	2940	2940	2940	0
231	20240305	160800	146596705	2940	2940	2940	2940	0
232	20240305	160700	146596705	2940	2940	2940	2940	0
233	20240305	160600	146596705	2940	2940	2940	2940	0
234	20240305	160500	146596705	2940	2940	2940	2940	0
235	20240305	160400	146596705	2940	2940	2940	2940	0
236	20240305	160300	146596705	2940	2940	2940	2940	0
237	20240305	160200	146596705	2940	2940	2940	2940	0
238	20240305	160100	146596705	2940	2940	2940	2940	0
239	20240305	160000	146596705	2940	2940	2940	2940	0
240	20240305	155900	146596705	2940	2940	2940	2940	0
241	20240305	155800	146596705	2940	2940	2940	2940	0
242	20240305	155700	146596705	2940	2940	2940	2940	2113
243	20240305	155600	146596705	2940	2940	2940	2940	0
244	20240305	155500	146596705	2940	2940	2940	2940	0
245	20240305	155400	146596705	2940	2940	2940	2940	0
246	20240305	155300	146596705	2940	2940	2940	2940	0
247	20240305	155200	146596705	2940	2940	2940	2940	0
248	20240305	155100	146596705	2940	2940	2940	2940	0
249	20240305	155000	146596705	2940	2940	2940	2940	0
250	20240305	154900	146596705	2940	2940	2940	2940	0
251	20240305	154800	146596705	2940	2940	2940	2940	0
252	20240305	154700	146596705	2940	2940	2940	2940	0
253	20240305	154600	146596705	2940	2940	2940	2940	0
254	20240305	154500	146596705	2940	2940	2940	2940	0
255	20240305	154400	146596705	2940	2940	2940	2940	0
256	20240305	154300	146596705	2940	2940	2940	2940	0
257	20240305	154200	146596705	2940	2940	2940	2940	0
258	20240305	154100	146596705	2940	2940	2940	2940	0
259	20240305	154000	146596705	2940	2940	2940	2940	0
260	20240305	153900	146596705	2940	2940	2940	2940	0
261	20240305	153800	146596705	2940	2940	2940	2940	0
262	20240305	153700	146596705	2940	2940	2940	2940	0
263	20240305	153600	146596705	2940	2940	2940	2940	0
264	20240305	153500	146596705	2940	2940	2940	2940	0
265	20240305	153400	146596705	2940	2940	2940	2940	0
266	20240305	153300	146596705	2940	2940	2940	2940	0
267	20240305	153200	146596705	2940	2940	2940	2940	0
268	20240305	153100	146596705	2940	2940	2940	2940	0
269	20240305	153000	146596705	2940	2940	2940	2940	2113
270	20240305	152900	140384485	2940	2940	2940	2940	0
271	20240305	152800	140384485	2940	2940	2940	2940	0
272	20240305	152700	140384485	2940	2940	2940	2940	0
273	20240305	152600	140384485	2940	2940	2940	2940	0
274	20240305	152500	140384485	2940	2940	2940	2940	0
275	20240305	152400	140384485	2940	2940	2940	2940	0
276	20240305	152300	140384485	2940	2940	2940	2940	0
277	20240305	152200	140384485	2940	2940	2940	2940	0
278	20240305	152100	140384485	2940	2940	2940	2940	0
279	20240305	152000	140384485	2940	2940	2940	2940	0
280	20240305	151900	140384485	2940	2950	2950	2940	1774
281	20240305	151800	135167795	2950	2940	2950	2940	1026
282	20240305	151700	132151275	2935	2935	2935	2935	0
283	20240305	151600	132151275	2935	2940	2940	2935	4
284	20240305	151500	132139530	2945	2945	2945	2945	42
285	20240305	151400	132015840	2945	2945	2945	2945	1
286	20240305	151300	132012895	2945	2945	2945	2945	1194
287	20240305	151200	128496565	2945	2940	2945	2930	2004
288	20240305	151100	122622185	2940	2940	2940	2940	0
289	20240305	151000	122622185	2940	2940	2940	2940	1500
290	20240305	150900	118212185	2930	2930	2930	2930	371
291	20240305	150800	117125155	2940	2940	2940	2940	0
292	20240305	150700	117125155	2940	2940	2940	2940	0
293	20240305	150600	117125155	2940	2940	2940	2940	0
294	20240305	150500	117125155	2940	2940	2940	2940	0
295	20240305	150400	117125155	2940	2930	2940	2930	1691
296	20240305	150300	112170325	2940	2940	2940	2940	0
297	20240305	150200	112170325	2940	2940	2940	2940	0
298	20240305	150100	112170325	2940	2940	2940	2940	0
299	20240305	150000	112170325	2940	2940	2940	2940	1
300	20240305	145900	112167385	2940	2940	2940	2940	1000
301	20240305	145800	109227385	2930	2935	2935	2930	21
302	20240305	145700	109165830	2940	2940	2940	2940	14
303	20240305	145600	109124670	2940	2940	2940	2940	28
304	20240305	145500	109042350	2935	2935	2935	2935	0
305	20240305	145400	109042350	2935	2935	2935	2935	0
306	20240305	145300	109042350	2935	2935	2935	2935	0
307	20240305	145200	109042350	2935	2935	2935	2935	0
308	20240305	145100	109042350	2935	2935	2935	2935	0
309	20240305	145000	109042350	2935	2935	2935	2935	0
310	20240305	144900	109042350	2935	2940	2940	2935	30
311	20240305	144800	108954175	2930	2930	2930	2930	18
312	20240305	144700	108901435	2940	2940	2940	2940	0
313	20240305	144600	108901435	2940	2930	2940	2930	102
314	20240305	144500	108602065	2930	2930	2930	2930	197
315	20240305	144400	108024855	2930	2935	2935	2930	617
316	20240305	144300	106216795	2935	2935	2935	2935	0
317	20240305	144200	106216795	2935	2935	2935	2935	0
318	20240305	144100	106216795	2935	2935	2935	2935	77
319	20240305	144000	105990800	2930	2930	2930	2930	0
320	20240305	143900	105990800	2930	2930	2930	2930	0
321	20240305	143800	105990800	2930	2930	2930	2930	12
322	20240305	143700	105955640	2935	2935	2935	2935	500
323	20240305	143600	104488140	2935	2935	2935	2935	0
324	20240305	143500	104488140	2935	2935	2935	2935	0
325	20240305	143400	104488140	2935	2935	2935	2935	580
326	20240305	143300	102785840	2935	2935	2935	2935	0
327	20240305	143200	102785840	2935	2935	2935	2935	4
328	20240305	143100	102774100	2935	2935	2935	2935	10
329	20240305	143000	102744750	2930	2930	2930	2930	0
330	20240305	142900	102744750	2930	2930	2930	2930	0
331	20240305	142800	102744750	2930	2930	2930	2930	0
332	20240305	142700	102744750	2930	2930	2930	2930	0
333	20240305	142600	102744750	2930	2930	2930	2930	0
334	20240305	142500	102744750	2930	2935	2935	2930	2848
335	20240305	142400	94385905	2935	2935	2935	2935	0
336	20240305	142300	94385905	2935	2935	2935	2935	0
337	20240305	142200	94385905	2935	2935	2935	2935	0
338	20240305	142100	94385905	2935	2935	2935	2935	0
339	20240305	142000	94385905	2935	2935	2935	2935	0
340	20240305	141900	94385905	2935	2935	2935	2935	0
341	20240305	141800	94385905	2935	2935	2935	2935	0
342	20240305	141700	94385905	2935	2935	2935	2935	430
343	20240305	141600	93123855	2940	2940	2940	2940	0
344	20240305	141500	93123855	2940	2940	2940	2940	0
345	20240305	141400	93123855	2940	2940	2940	2940	0
346	20240305	141300	93123855	2940	2940	2940	2940	0
347	20240305	141200	93123855	2940	2940	2940	2940	11
348	20240305	141100	93091515	2945	2945	2945	2945	0
349	20240305	141000	93091515	2945	2945	2945	2945	0
350	20240305	140900	93091515	2945	2945	2945	2945	0
351	20240305	140800	93091515	2945	2945	2945	2945	0
352	20240305	140700	93091515	2945	2945	2945	2945	0
353	20240305	140600	93091515	2945	2945	2945	2945	0
354	20240305	140500	93091515	2945	2945	2945	2945	0
355	20240305	140400	93091515	2945	2945	2945	2945	0
356	20240305	140300	93091515	2945	2945	2945	2945	0
357	20240305	140200	93091515	2945	2945	2945	2945	0
358	20240305	140100	93091515	2945	2945	2945	2945	0
359	20240305	140000	93091515	2945	2945	2945	2945	0
360	20240305	135900	93091515	2945	2945	2945	2945	0
361	20240305	135800	93091515	2945	2945	2945	2945	1
362	20240305	135700	93088570	2935	2935	2935	2935	0
363	20240305	135600	93088570	2935	2935	2935	2935	0
364	20240305	135500	93088570	2935	2935	2935	2935	0
365	20240305	135400	93088570	2935	2945	2945	2935	70
366	20240305	135300	92883100	2945	2945	2945	2945	0
367	20240305	135200	92883100	2945	2945	2945	2945	0
368	20240305	135100	92883100	2945	2945	2945	2945	0
369	20240305	135000	92883100	2945	2945	2945	2945	0
370	20240305	134900	92883100	2945	2945	2945	2945	100
371	20240305	134800	92588600	2945	2945	2945	2945	1
372	20240305	134700	92585655	2950	2950	2950	2950	0
373	20240305	134600	92585655	2950	2950	2950	2950	0
374	20240305	134500	92585655	2950	2950	2950	2950	0
375	20240305	134400	92585655	2950	2950	2950	2950	0
376	20240305	134300	92585655	2950	2950	2950	2950	0
377	20240305	134200	92585655	2950	2950	2950	2950	1
378	20240305	134100	92582705	2940	2940	2940	2940	70
379	20240305	134000	92376905	2950	2950	2950	2950	0
380	20240305	133900	92376905	2950	2950	2950	2950	86
381	20240305	133800	92123205	2950	2950	2950	2950	0
382	20240305	133700	92123205	2950	2950	2950	2950	0
383	20240305	133600	92123205	2950	2950	2950	2950	1
384	20240305	133500	92120255	2950	2950	2950	2950	0
385	20240305	133400	92120255	2950	2950	2950	2950	0
386	20240305	133300	92120255	2950	2950	2950	2950	0
387	20240305	133200	92120255	2950	2950	2950	2950	0
388	20240305	133100	92120255	2950	2950	2950	2950	0
389	20240305	133000	92120255	2950	2950	2950	2950	1
390	20240305	132900	92117305	2950	2950	2950	2950	0
391	20240305	132800	92117305	2950	2950	2950	2950	0
392	20240305	132700	92117305	2950	2950	2950	2950	0
393	20240305	132600	92117305	2950	2950	2950	2950	0
394	20240305	132500	92117305	2950	2950	2950	2950	0
395	20240305	132400	92117305	2950	2950	2950	2950	1
396	20240305	132300	92114355	2940	2940	2940	2940	0
397	20240305	132200	92114355	2940	2940	2940	2940	0
398	20240305	132100	92114355	2940	2940	2940	2940	0
399	20240305	132000	92114355	2940	2940	2940	2940	16
400	20240305	131900	92067315	2950	2950	2950	2950	0
401	20240305	131800	92067315	2950	2950	2950	2950	1
402	20240305	131700	92064365	2945	2945	2945	2945	40
403	20240305	131600	91946565	2950	2950	2950	2950	0
404	20240305	131500	91946565	2950	2950	2950	2950	30
405	20240305	131400	91858065	2960	2960	2960	2960	0
406	20240305	131300	91858065	2960	2960	2960	2960	0
407	20240305	131200	91858065	2960	2960	2960	2960	1
408	20240305	131100	91855105	2960	2960	2960	2960	0
409	20240305	131000	91855105	2960	2960	2960	2960	0
410	20240305	130900	91855105	2960	2960	2960	2960	0
411	20240305	130800	91855105	2960	2960	2960	2960	0
412	20240305	130700	91855105	2960	2960	2960	2960	0
413	20240305	130600	91855105	2960	2960	2960	2960	1
414	20240305	130500	91852145	2955	2955	2955	2955	0
415	20240305	130400	91852145	2955	2955	2955	2955	0
416	20240305	130300	91852145	2955	2955	2955	2955	0
417	20240305	130200	91852145	2955	2955	2955	2955	0
418	20240305	130100	91852145	2955	2955	2955	2955	0
419	20240305	130000	91852145	2955	2955	2955	2955	1
420	20240305	125900	91849190	2955	2955	2955	2955	0
421	20240305	125800	91849190	2955	2955	2955	2955	0
422	20240305	125700	91849190	2955	2955	2955	2955	0
423	20240305	125600	91849190	2955	2955	2955	2955	5
424	20240305	125500	91834415	2955	2955	2955	2955	0
425	20240305	125400	91834415	2955	2955	2955	2955	1
426	20240305	125300	91831460	2955	2955	2955	2955	0
427	20240305	125200	91831460	2955	2955	2955	2955	0
428	20240305	125100	91831460	2955	2955	2955	2955	0
429	20240305	125000	91831460	2955	2955	2955	2955	0
430	20240305	124900	91831460	2955	2955	2955	2955	0
431	20240305	124800	91831460	2955	2955	2955	2955	1
432	20240305	124700	91828505	2955	2955	2955	2955	0
433	20240305	124600	91828505	2955	2955	2955	2955	0
434	20240305	124500	91828505	2955	2955	2955	2955	0
435	20240305	124400	91828505	2955	2955	2955	2955	0
436	20240305	124300	91828505	2955	2955	2955	2955	0
437	20240305	124200	91828505	2955	2955	2955	2955	1
438	20240305	124100	91825550	2940	2940	2940	2940	0
439	20240305	124000	91825550	2940	2940	2940	2940	0
440	20240305	123900	91825550	2940	2940	2940	2940	0
441	20240305	123800	91825550	2940	2940	2940	2940	12
442	20240305	123700	91790270	2955	2955	2955	2955	0
443	20240305	123600	91790270	2955	2955	2955	2955	1
444	20240305	123500	91787315	2955	2955	2955	2955	0
445	20240305	123400	91787315	2955	2955	2955	2955	0
446	20240305	123300	91787315	2955	2955	2955	2955	0
447	20240305	123200	91787315	2955	2935	2955	2935	17
448	20240305	123100	91737400	2955	2955	2955	2955	1
449	20240305	123000	91734445	2955	2955	2955	2955	1
450	20240305	122900	91731490	2935	2935	2935	2935	0
451	20240305	122800	91731490	2935	2935	2935	2935	0
452	20240305	122700	91731490	2935	2945	2945	2935	210
453	20240305	122600	91113805	2945	2945	2945	2945	0
454	20240305	122500	91113805	2945	2945	2945	2945	26
455	20240305	122400	91037235	2955	2955	2955	2955	1
456	20240305	122300	91034280	2945	2945	2945	2945	0
457	20240305	122200	91034280	2945	2945	2945	2945	1
458	20240305	122100	91031335	2945	2945	2945	2945	20
459	20240305	122000	90972435	2960	2960	2960	2960	0
460	20240305	121900	90972435	2960	2960	2960	2960	0
461	20240305	121800	90972435	2960	2955	2960	2955	85
462	20240305	121700	90720925	2950	2950	2950	2950	0
463	20240305	121600	90720925	2950	2950	2950	2950	0
464	20240305	121500	90720925	2950	2950	2950	2950	7
465	20240305	121400	90700275	2955	2955	2955	2955	0
466	20240305	121300	90700275	2955	2955	2955	2955	0
467	20240305	121200	90700275	2955	2955	2955	2955	1
468	20240305	121100	90697320	2955	2950	2955	2950	473
469	20240305	121000	89301965	2950	2950	2950	2950	0
470	20240305	120900	89301965	2950	2950	2950	2950	0
471	20240305	120800	89301965	2950	2950	2950	2950	0
472	20240305	120700	89301965	2950	2950	2950	2950	0
473	20240305	120600	89301965	2950	2950	2950	2950	1
474	20240305	120500	89299015	2950	2950	2950	2950	0
475	20240305	120400	89299015	2950	2950	2950	2950	0
476	20240305	120300	89299015	2950	2950	2950	2950	1
477	20240305	120200	89296065	2950	2950	2950	2950	0
478	20240305	120100	89296065	2950	2950	2950	2950	0
479	20240305	120000	89296065	2950	2950	2950	2950	1
480	20240305	115900	89293115	2950	2950	2950	2950	0
481	20240305	115800	89293115	2950	2950	2950	2950	5
482	20240305	115700	89278365	2950	2950	2950	2950	0
483	20240305	115600	89278365	2950	2950	2950	2950	14
484	20240305	115500	89237065	2935	2945	2945	2935	544
485	20240305	115400	87636160	2950	2950	2950	2950	34
486	20240305	115300	87535860	2950	2950	2950	2950	500
487	20240305	115200	86060860	2950	2950	2950	2950	0
488	20240305	115100	86060860	2950	2950	2950	2950	0
489	20240305	115000	86060860	2950	2950	2950	2950	0
490	20240305	114900	86060860	2950	2950	2950	2950	0
491	20240305	114800	86060860	2950	2950	2950	2950	1
492	20240305	114700	86057910	2950	2950	2950	2950	2
493	20240305	114600	86052010	2950	2950	2950	2950	1
494	20240305	114500	86049060	2955	2955	2955	2955	0
495	20240305	114400	86049060	2955	2955	2955	2955	0
496	20240305	114300	86049060	2955	2955	2955	2955	0
497	20240305	114200	86049060	2955	2955	2955	2955	1
498	20240305	114100	86046105	2955	2955	2955	2955	0
499	20240305	114000	86046105	2955	2955	2955	2955	0
500	20240305	113900	86046105	2955	2955	2955	2955	0
501	20240305	113800	86046105	2955	2955	2955	2955	0
502	20240305	113700	86046105	2955	2955	2955	2955	0
503	20240305	113600	86046105	2955	2955	2955	2955	1
504	20240305	113500	86043150	2955	2955	2955	2955	0
505	20240305	113400	86043150	2955	2955	2955	2955	0
506	20240305	113300	86043150	2955	2955	2955	2955	0
507	20240305	113200	86043150	2955	2955	2955	2955	0
508	20240305	113100	86043150	2955	2955	2955	2955	0
509	20240305	113000	86043150	2955	2955	2955	2955	1
510	20240305	112900	86040195	2945	2945	2945	2945	0
511	20240305	112800	86040195	2945	2945	2945	2945	0
512	20240305	112700	86040195	2945	2945	2945	2945	150
513	20240305	112600	85598445	2955	2955	2955	2955	0
514	20240305	112500	85598445	2955	2955	2955	2955	0
515	20240305	112400	85598445	2955	2955	2955	2955	1
516	20240305	112300	85595490	2955	2955	2955	2955	0
517	20240305	112200	85595490	2955	2955	2955	2955	0
518	20240305	112100	85595490	2955	2955	2955	2955	0
519	20240305	112000	85595490	2955	2955	2955	2955	0
520	20240305	111900	85595490	2955	2955	2955	2955	0
521	20240305	111800	85595490	2955	2955	2955	2955	1
522	20240305	111700	85592535	2935	2935	2935	2935	0
523	20240305	111600	85592535	2935	2935	2935	2935	0
524	20240305	111500	85592535	2935	2940	2940	2935	109
525	20240305	111400	85272215	2955	2955	2955	2955	0
526	20240305	111300	85272215	2955	2955	2955	2955	0
527	20240305	111200	85272215	2955	2955	2955	2955	1
528	20240305	111100	85269260	2955	2955	2955	2955	12
529	20240305	111000	85233800	2955	2955	2955	2955	0
530	20240305	110900	85233800	2955	2955	2955	2955	0
531	20240305	110800	85233800	2955	2955	2955	2955	0
532	20240305	110700	85233800	2955	2955	2955	2955	0
533	20240305	110600	85233800	2955	2955	2955	2955	1
534	20240305	110500	85230845	2940	2955	2955	2940	3109
535	20240305	110400	76086135	2955	2955	2955	2955	0
536	20240305	110300	76086135	2955	2955	2955	2955	0
537	20240305	110200	76086135	2955	2955	2955	2955	5
538	20240305	110100	76071360	2955	2955	2955	2955	0
539	20240305	110000	76071360	2955	2955	2955	2955	1
540	20240305	105900	76068405	2945	2945	2945	2945	0
541	20240305	105800	76068405	2945	2945	2945	2945	0
542	20240305	105700	76068405	2945	2945	2945	2945	0
543	20240305	105600	76068405	2945	2945	2945	2945	0
544	20240305	105500	76068405	2945	2945	2945	2945	101
545	20240305	105400	75770960	2945	2945	2945	2945	0
546	20240305	105300	75770960	2945	2945	2945	2945	0
547	20240305	105200	75770960	2945	2945	2945	2945	0
548	20240305	105100	75770960	2945	2945	2945	2945	0
549	20240305	105000	75770960	2945	2945	2945	2945	0
550	20240305	104900	75770960	2945	2945	2945	2945	0
551	20240305	104800	75770960	2945	2945	2945	2945	42
552	20240305	104700	75647270	2945	2945	2945	2945	0
553	20240305	104600	75647270	2945	2945	2945	2945	0
554	20240305	104500	75647270	2945	2945	2945	2945	0
555	20240305	104400	75647270	2945	2945	2945	2945	0
556	20240305	104300	75647270	2945	2945	2945	2945	390
557	20240305	104200	74498720	2945	2945	2945	2945	0
558	20240305	104100	74498720	2945	2945	2945	2945	0
559	20240305	104000	74498720	2945	2945	2945	2945	229
560	20240305	103900	73824315	2945	2945	2945	2945	333
561	20240305	103800	72843630	2945	2945	2945	2945	2
562	20240305	103700	72837740	2935	2940	2940	2935	170
563	20240305	103600	72338785	2935	2940	2940	2935	104
564	20240305	103500	72033045	2935	2935	2935	2935	0
565	20240305	103400	72033045	2935	2935	2935	2935	1
566	20240305	103300	72030110	2945	2945	2945	2945	4
567	20240305	103200	72018330	2935	2945	2945	2935	4368
568	20240305	103100	59184560	2955	2955	2955	2955	0
569	20240305	103000	59184560	2955	2955	2955	2955	0
570	20240305	102900	59184560	2955	2955	2955	2955	5
571	20240305	102800	59169785	2945	2945	2945	2945	0
572	20240305	102700	59169785	2945	2945	2945	2945	0
573	20240305	102600	59169785	2945	2945	2945	2945	56
574	20240305	102500	59004865	2955	2955	2955	2955	0
575	20240305	102400	59004865	2955	2955	2955	2955	0
576	20240305	102300	59004865	2955	2955	2955	2955	10
577	20240305	102200	58975315	2955	2955	2955	2955	0
578	20240305	102100	58975315	2955	2955	2955	2955	0
579	20240305	102000	58975315	2955	2955	2955	2955	2
580	20240305	101900	58969405	2950	2950	2950	2950	0
581	20240305	101800	58969405	2950	2950	2950	2950	0
582	20240305	101700	58969405	2950	2950	2950	2950	0
583	20240305	101600	58969405	2950	2955	2955	2950	7
584	20240305	101500	58948730	2950	2950	2950	2950	444
585	20240305	101400	57638930	2945	2945	2945	2945	0
586	20240305	101300	57638930	2945	2945	2945	2945	0
587	20240305	101200	57638930	2945	2945	2945	2945	0
588	20240305	101100	57638930	2945	2945	2945	2945	0
589	20240305	101000	57638930	2945	2945	2945	2945	0
590	20240305	100900	57638930	2945	2945	2945	2945	111
591	20240305	100800	57312035	2945	2945	2955	2945	1030
592	20240305	100700	54278665	2940	2940	2940	2940	0
593	20240305	100600	54278665	2940	2940	2940	2940	1
594	20240305	100500	54275725	2935	2935	2935	2935	31
595	20240305	100400	54184740	2935	2935	2935	2935	0
596	20240305	100300	54184740	2935	2935	2935	2935	0
597	20240305	100200	54184740	2935	2935	2935	2935	61
598	20240305	100100	54005705	2935	2935	2935	2935	100
599	20240305	100000	53712205	2945	2945	2945	2945	0
600	20240305	095900	53712205	2945	2945	2945	2945	0
601	20240305	095800	53712205	2945	2945	2945	2945	0
602	20240305	095700	53712205	2945	2945	2945	2945	2
603	20240305	095600	53706315	2945	2945	2945	2945	0
604	20240305	095500	53706315	2945	2940	2945	2940	92
605	20240305	095400	53435825	2955	2955	2955	2955	0
606	20240305	095300	53435825	2955	2955	2955	2955	0
607	20240305	095200	53435825	2955	2955	2955	2955	0
608	20240305	095100	53435825	2955	2955	2955	2955	5
609	20240305	095000	53421050	2960	2945	2960	2935	4014
610	20240305	094900	41618125	2960	2945	2960	2945	175
611	20240305	094800	41102675	2960	2960	2960	2960	0
612	20240305	094700	41102675	2960	2950	2960	2945	151
613	20240305	094600	40657320	2960	2960	2960	2960	4
614	20240305	094500	40645480	2955	2955	2955	2955	0
615	20240305	094400	40645480	2955	2955	2955	2955	500
616	20240305	094300	39167980	2955	2955	2955	2955	4
617	20240305	094200	39156160	2950	2955	2955	2950	225
618	20240305	094100	38491885	2955	2955	2955	2955	140
619	20240305	094000	38078185	2950	2950	2950	2950	0
620	20240305	093900	38078185	2950	2950	2950	2950	84
621	20240305	093800	37830385	2955	2955	2955	2955	0
622	20240305	093700	37830385	2955	2955	2955	2955	0
623	20240305	093600	37830385	2955	2955	2955	2955	0
624	20240305	093500	37830385	2955	2955	2955	2955	0
625	20240305	093400	37830385	2955	2955	2955	2955	0
626	20240305	093300	37830385	2955	2955	2955	2955	0
627	20240305	093200	37830385	2955	2955	2955	2955	4
628	20240305	093100	37818565	2950	2955	2955	2950	424
629	20240305	093000	36567650	2955	2965	2965	2955	370
630	20240305	092900	35470740	2980	2980	2980	2980	2
631	20240305	092800	35464780	2990	2990	2990	2990	0
632	20240305	092700	35464780	2990	2940	2990	2940	1010
633	20240305	092600	32468125	2940	2940	2940	2940	0
634	20240305	092500	32468125	2940	2940	2940	2935	677
635	20240305	092400	30480245	2940	2940	2940	2940	500
636	20240305	092300	29010245	2940	2940	2940	2940	0
637	20240305	092200	29010245	2940	2945	2945	2940	119
638	20240305	092100	28660160	2945	2945	2945	2945	0
639	20240305	092000	28660160	2945	2945	2945	2945	0
640	20240305	091900	28660160	2945	2945	2945	2945	900
641	20240305	091800	26009660	2960	2960	2960	2960	5
642	20240305	091700	25994860	2960	2960	2960	2960	0
643	20240305	091600	25994860	2960	2960	2960	2960	0
644	20240305	091500	25994860	2960	2960	2960	2960	64
645	20240305	091400	25805420	2945	2945	2945	2945	0
646	20240305	091300	25805420	2945	2935	2945	2935	350
647	20240305	091200	24776160	2930	2935	2935	2930	1064
648	20240305	091100	21658355	2935	2935	2935	2935	60
649	20240305	091000	21482255	2935	2940	2940	2935	384
650	20240305	090900	20355195	2940	2940	2940	2940	1
651	20240305	090800	20352255	2940	2940	2940	2940	2
652	20240305	090700	20346375	2940	2945	2945	2940	6
653	20240305	090600	20328720	2935	2935	2935	2935	725
654	20240305	090500	18200845	2935	2935	2965	2935	542
655	20240305	090400	16610045	2960	2960	2960	2960	0
656	20240305	090300	16610045	2960	2960	2960	2960	3291
657	20240305	090200	6868685	2960	2945	2960	2930	557
658	20240305	090100	5235060	2945	2945	2945	2945	0
659	20240305	090000	5235060	2945	2990	2990	2945	1753