KissMeData/089150/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	195700	67945760	2970	2970	2970	2970	424
3	20240313	195600	67945760	2970	2970	2970	2970	0
4	20240313	195500	67945760	2970	2970	2970	2970	0
5	20240313	195400	67945760	2970	2970	2970	2970	0
6	20240313	195300	67945760	2970	2970	2970	2970	0
7	20240313	195200	67945760	2970	2970	2970	2970	0
8	20240313	195100	67945760	2970	2970	2970	2970	0
9	20240313	195000	67945760	2970	2970	2970	2970	0
10	20240313	194900	67945760	2970	2970	2970	2970	0
11	20240313	194800	67945760	2970	2970	2970	2970	0
12	20240313	194700	67945760	2970	2970	2970	2970	0
13	20240313	194600	67945760	2970	2970	2970	2970	0
14	20240313	194500	67945760	2970	2970	2970	2970	0
15	20240313	194400	67945760	2970	2970	2970	2970	0
16	20240313	194300	67945760	2970	2970	2970	2970	0
17	20240313	194200	67945760	2970	2970	2970	2970	0
18	20240313	194100	67945760	2970	2970	2970	2970	0
19	20240313	194000	67945760	2970	2970	2970	2970	0
20	20240313	193900	67945760	2970	2970	2970	2970	0
21	20240313	193800	67945760	2970	2970	2970	2970	0
22	20240313	193700	67945760	2970	2970	2970	2970	0
23	20240313	193600	67945760	2970	2970	2970	2970	0
24	20240313	193500	67945760	2970	2970	2970	2970	0
25	20240313	193400	67945760	2970	2970	2970	2970	0
26	20240313	193300	67945760	2970	2970	2970	2970	0
27	20240313	193200	67945760	2970	2970	2970	2970	0
28	20240313	193100	67945760	2970	2970	2970	2970	0
29	20240313	193000	67945760	2970	2970	2970	2970	0
30	20240313	192900	67945760	2970	2970	2970	2970	0
31	20240313	192800	67945760	2970	2970	2970	2970	0
32	20240313	192700	67945760	2970	2970	2970	2970	424
33	20240313	192600	67945760	2970	2970	2970	2970	0
34	20240313	192500	67945760	2970	2970	2970	2970	0
35	20240313	192400	67945760	2970	2970	2970	2970	0
36	20240313	192300	67945760	2970	2970	2970	2970	0
37	20240313	192200	67945760	2970	2970	2970	2970	0
38	20240313	192100	67945760	2970	2970	2970	2970	0
39	20240313	192000	67945760	2970	2970	2970	2970	0
40	20240313	191900	67945760	2970	2970	2970	2970	0
41	20240313	191800	67945760	2970	2970	2970	2970	0
42	20240313	191700	67945760	2970	2970	2970	2970	0
43	20240313	191600	67945760	2970	2970	2970	2970	0
44	20240313	191500	67945760	2970	2970	2970	2970	0
45	20240313	191400	67945760	2970	2970	2970	2970	0
46	20240313	191300	67945760	2970	2970	2970	2970	0
47	20240313	191200	67945760	2970	2970	2970	2970	0
48	20240313	191100	67945760	2970	2970	2970	2970	0
49	20240313	191000	67945760	2970	2970	2970	2970	0
50	20240313	190900	67945760	2970	2970	2970	2970	0
51	20240313	190800	67945760	2970	2970	2970	2970	0
52	20240313	190700	67945760	2970	2970	2970	2970	0
53	20240313	190600	67945760	2970	2970	2970	2970	0
54	20240313	190500	67945760	2970	2970	2970	2970	0
55	20240313	190400	67945760	2970	2970	2970	2970	0
56	20240313	190300	67945760	2970	2970	2970	2970	0
57	20240313	190200	67945760	2970	2970	2970	2970	0
58	20240313	190100	67945760	2970	2970	2970	2970	0
59	20240313	190000	67945760	2970	2970	2970	2970	0
60	20240313	185900	67945760	2970	2970	2970	2970	0
61	20240313	185800	67945760	2970	2970	2970	2970	0
62	20240313	185700	67945760	2970	2970	2970	2970	424
63	20240313	185600	67945760	2970	2970	2970	2970	0
64	20240313	185500	67945760	2970	2970	2970	2970	0
65	20240313	185400	67945760	2970	2970	2970	2970	0
66	20240313	185300	67945760	2970	2970	2970	2970	0
67	20240313	185200	67945760	2970	2970	2970	2970	0
68	20240313	185100	67945760	2970	2970	2970	2970	0
69	20240313	185000	67945760	2970	2970	2970	2970	0
70	20240313	184900	67945760	2970	2970	2970	2970	0
71	20240313	184800	67945760	2970	2970	2970	2970	0
72	20240313	184700	67945760	2970	2970	2970	2970	0
73	20240313	184600	67945760	2970	2970	2970	2970	0
74	20240313	184500	67945760	2970	2970	2970	2970	0
75	20240313	184400	67945760	2970	2970	2970	2970	0
76	20240313	184300	67945760	2970	2970	2970	2970	0
77	20240313	184200	67945760	2970	2970	2970	2970	0
78	20240313	184100	67945760	2970	2970	2970	2970	0
79	20240313	184000	67945760	2970	2970	2970	2970	0
80	20240313	183900	67945760	2970	2970	2970	2970	0
81	20240313	183800	67945760	2970	2970	2970	2970	0
82	20240313	183700	67945760	2970	2970	2970	2970	0
83	20240313	183600	67945760	2970	2970	2970	2970	0
84	20240313	183500	67945760	2970	2970	2970	2970	0
85	20240313	183400	67945760	2970	2970	2970	2970	0
86	20240313	183300	67945760	2970	2970	2970	2970	0
87	20240313	183200	67945760	2970	2970	2970	2970	0
88	20240313	183100	67945760	2970	2970	2970	2970	0
89	20240313	183000	67945760	2970	2970	2970	2970	0
90	20240313	182900	67945760	2970	2970	2970	2970	0
91	20240313	182800	67945760	2970	2970	2970	2970	0
92	20240313	182700	67945760	2970	2970	2970	2970	424
93	20240313	182600	67945760	2970	2970	2970	2970	0
94	20240313	182500	67945760	2970	2970	2970	2970	0
95	20240313	182400	67945760	2970	2970	2970	2970	0
96	20240313	182300	67945760	2970	2970	2970	2970	0
97	20240313	182200	67945760	2970	2970	2970	2970	0
98	20240313	182100	67945760	2970	2970	2970	2970	0
99	20240313	182000	67945760	2970	2970	2970	2970	0
100	20240313	181900	67945760	2970	2970	2970	2970	0
101	20240313	181800	67945760	2970	2970	2970	2970	0
102	20240313	181700	67945760	2970	2970	2970	2970	0
103	20240313	181600	67945760	2970	2970	2970	2970	0
104	20240313	181500	67945760	2970	2970	2970	2970	0
105	20240313	181400	67945760	2970	2970	2970	2970	0
106	20240313	181300	67945760	2970	2970	2970	2970	0
107	20240313	181200	67945760	2970	2970	2970	2970	0
108	20240313	181100	67945760	2970	2970	2970	2970	0
109	20240313	181000	67945760	2970	2970	2970	2970	0
110	20240313	180900	67945760	2970	2970	2970	2970	0
111	20240313	180800	67945760	2970	2970	2970	2970	0
112	20240313	180700	67945760	2970	2970	2970	2970	0
113	20240313	180600	67945760	2970	2970	2970	2970	0
114	20240313	180500	67945760	2970	2970	2970	2970	0
115	20240313	180400	67945760	2970	2970	2970	2970	0
116	20240313	180300	67945760	2970	2970	2970	2970	0
117	20240313	180200	67945760	2970	2970	2970	2970	0
118	20240313	180100	67945760	2970	2970	2970	2970	0
119	20240313	180000	67945760	2970	2970	2970	2970	0
120	20240313	175900	67945760	2970	2970	2970	2970	0
121	20240313	175800	67945760	2970	2970	2970	2970	0
122	20240313	175700	67945760	2970	2970	2970	2970	424
123	20240313	175600	67945760	2970	2970	2970	2970	0
124	20240313	175500	67945760	2970	2970	2970	2970	0
125	20240313	175400	67945760	2970	2970	2970	2970	0
126	20240313	175300	67945760	2970	2970	2970	2970	0
127	20240313	175200	67945760	2970	2970	2970	2970	0
128	20240313	175100	67945760	2970	2970	2970	2970	0
129	20240313	175000	67945760	2970	2970	2970	2970	0
130	20240313	174900	67945760	2970	2970	2970	2970	0
131	20240313	174800	67945760	2970	2970	2970	2970	0
132	20240313	174700	67945760	2970	2970	2970	2970	0
133	20240313	174600	67945760	2970	2970	2970	2970	0
134	20240313	174500	67945760	2970	2970	2970	2970	0
135	20240313	174400	67945760	2970	2970	2970	2970	0
136	20240313	174300	67945760	2970	2970	2970	2970	0
137	20240313	174200	67945760	2970	2970	2970	2970	0
138	20240313	174100	67945760	2970	2970	2970	2970	0
139	20240313	174000	67945760	2970	2970	2970	2970	0
140	20240313	173900	67945760	2970	2970	2970	2970	0
141	20240313	173800	67945760	2970	2970	2970	2970	0
142	20240313	173700	67945760	2970	2970	2970	2970	0
143	20240313	173600	67945760	2970	2970	2970	2970	0
144	20240313	173500	67945760	2970	2970	2970	2970	0
145	20240313	173400	67945760	2970	2970	2970	2970	0
146	20240313	173300	67945760	2970	2970	2970	2970	0
147	20240313	173200	67945760	2970	2970	2970	2970	0
148	20240313	173100	67945760	2970	2970	2970	2970	0
149	20240313	173000	67945760	2970	2970	2970	2970	0
150	20240313	172900	67945760	2970	2970	2970	2970	0
151	20240313	172800	67945760	2970	2970	2970	2970	0
152	20240313	172700	67945760	2970	2970	2970	2970	424
153	20240313	172600	67945760	2970	2970	2970	2970	0
154	20240313	172500	67945760	2970	2970	2970	2970	0
155	20240313	172400	67945760	2970	2970	2970	2970	0
156	20240313	172300	67945760	2970	2970	2970	2970	0
157	20240313	172200	67945760	2970	2970	2970	2970	0
158	20240313	172100	67945760	2970	2970	2970	2970	0
159	20240313	172000	67945760	2970	2970	2970	2970	0
160	20240313	171900	67945760	2970	2970	2970	2970	0
161	20240313	171800	67945760	2970	2970	2970	2970	0
162	20240313	171700	67945760	2970	2970	2970	2970	0
163	20240313	171600	67945760	2970	2970	2970	2970	0
164	20240313	171500	67945760	2970	2970	2970	2970	0
165	20240313	171400	67945760	2970	2970	2970	2970	0
166	20240313	171300	67945760	2970	2970	2970	2970	0
167	20240313	171200	67945760	2970	2970	2970	2970	0
168	20240313	171100	67945760	2970	2970	2970	2970	0
169	20240313	171000	67945760	2970	2970	2970	2970	0
170	20240313	170900	67945760	2970	2970	2970	2970	0
171	20240313	170800	67945760	2970	2970	2970	2970	0
172	20240313	170700	67945760	2970	2970	2970	2970	0
173	20240313	170600	67945760	2970	2970	2970	2970	0
174	20240313	170500	67945760	2970	2970	2970	2970	0
175	20240313	170400	67945760	2970	2970	2970	2970	0
176	20240313	170300	67945760	2970	2970	2970	2970	0
177	20240313	170200	67945760	2970	2970	2970	2970	0
178	20240313	170100	67945760	2970	2970	2970	2970	0
179	20240313	170000	67945760	2970	2970	2970	2970	0
180	20240313	165900	67945760	2970	2970	2970	2970	0
181	20240313	165800	67945760	2970	2970	2970	2970	0
182	20240313	165700	67945760	2970	2970	2970	2970	424
183	20240313	165600	67945760	2970	2970	2970	2970	0
184	20240313	165500	67945760	2970	2970	2970	2970	0
185	20240313	165400	67945760	2970	2970	2970	2970	0
186	20240313	165300	67945760	2970	2970	2970	2970	0
187	20240313	165200	67945760	2970	2970	2970	2970	0
188	20240313	165100	67945760	2970	2970	2970	2970	0
189	20240313	165000	67945760	2970	2970	2970	2970	0
190	20240313	164900	67945760	2970	2970	2970	2970	0
191	20240313	164800	67945760	2970	2970	2970	2970	0
192	20240313	164700	67945760	2970	2970	2970	2970	0
193	20240313	164600	67945760	2970	2970	2970	2970	0
194	20240313	164500	67945760	2970	2970	2970	2970	0
195	20240313	164400	67945760	2970	2970	2970	2970	0
196	20240313	164300	67945760	2970	2970	2970	2970	0
197	20240313	164200	67945760	2970	2970	2970	2970	0
198	20240313	164100	67945760	2970	2970	2970	2970	0
199	20240313	164000	67945760	2970	2970	2970	2970	0
200	20240313	163900	67945760	2970	2970	2970	2970	0
201	20240313	163800	67945760	2970	2970	2970	2970	0
202	20240313	163700	67945760	2970	2970	2970	2970	0
203	20240313	163600	67945760	2970	2970	2970	2970	0
204	20240313	163500	67945760	2970	2970	2970	2970	0
205	20240313	163400	67945760	2970	2970	2970	2970	0
206	20240313	163300	67945760	2970	2970	2970	2970	0
207	20240313	163200	67945760	2970	2970	2970	2970	0
208	20240313	163100	67945760	2970	2970	2970	2970	0
209	20240313	163000	67945760	2970	2970	2970	2970	0
210	20240313	162900	67945760	2970	2970	2970	2970	0
211	20240313	162800	67945760	2970	2970	2970	2970	0
212	20240313	162700	67945760	2970	2970	2970	2970	424
213	20240313	162600	67945760	2970	2970	2970	2970	0
214	20240313	162500	67945760	2970	2970	2970	2970	0
215	20240313	162400	67945760	2970	2970	2970	2970	0
216	20240313	162300	67945760	2970	2970	2970	2970	0
217	20240313	162200	67945760	2970	2970	2970	2970	0
218	20240313	162100	67945760	2970	2970	2970	2970	0
219	20240313	162000	67945760	2970	2970	2970	2970	0
220	20240313	161900	67945760	2970	2970	2970	2970	0
221	20240313	161800	67945760	2970	2970	2970	2970	0
222	20240313	161700	67945760	2970	2970	2970	2970	0
223	20240313	161600	67945760	2970	2970	2970	2970	0
224	20240313	161500	67945760	2970	2970	2970	2970	0
225	20240313	161400	67945760	2970	2970	2970	2970	0
226	20240313	161300	67945760	2970	2970	2970	2970	0
227	20240313	161200	67945760	2970	2970	2970	2970	0
228	20240313	161100	67945760	2970	2970	2970	2970	0
229	20240313	161000	67945760	2970	2970	2970	2970	0
230	20240313	160900	67945760	2970	2970	2970	2970	0
231	20240313	160800	67945760	2970	2970	2970	2970	0
232	20240313	160700	67945760	2970	2970	2970	2970	0
233	20240313	160600	67945760	2970	2970	2970	2970	0
234	20240313	160500	67945760	2970	2970	2970	2970	0
235	20240313	160400	67945760	2970	2970	2970	2970	0
236	20240313	160300	67945760	2970	2970	2970	2970	0
237	20240313	160200	67945760	2970	2970	2970	2970	0
238	20240313	160100	67945760	2970	2970	2970	2970	0
239	20240313	160000	67945760	2970	2970	2970	2970	0
240	20240313	155900	67945760	2970	2970	2970	2970	0
241	20240313	155800	67945760	2970	2970	2970	2970	0
242	20240313	155700	67945760	2970	2970	2970	2970	424
243	20240313	155600	67945760	2970	2970	2970	2970	0
244	20240313	155500	67945760	2970	2970	2970	2970	0
245	20240313	155400	67945760	2970	2970	2970	2970	0
246	20240313	155300	67945760	2970	2970	2970	2970	0
247	20240313	155200	67945760	2970	2970	2970	2970	0
248	20240313	155100	67945760	2970	2970	2970	2970	0
249	20240313	155000	67945760	2970	2970	2970	2970	0
250	20240313	154900	67945760	2970	2970	2970	2970	0
251	20240313	154800	67945760	2970	2970	2970	2970	0
252	20240313	154700	67945760	2970	2970	2970	2970	0
253	20240313	154600	67945760	2970	2970	2970	2970	0
254	20240313	154500	67945760	2970	2970	2970	2970	0
255	20240313	154400	67945760	2970	2970	2970	2970	0
256	20240313	154300	67945760	2970	2970	2970	2970	0
257	20240313	154200	67945760	2970	2970	2970	2970	0
258	20240313	154100	67945760	2970	2970	2970	2970	0
259	20240313	154000	67945760	2970	2970	2970	2970	0
260	20240313	153900	67945760	2970	2970	2970	2970	0
261	20240313	153800	67945760	2970	2970	2970	2970	0
262	20240313	153700	67945760	2970	2970	2970	2970	0
263	20240313	153600	67945760	2970	2970	2970	2970	0
264	20240313	153500	67945760	2970	2970	2970	2970	0
265	20240313	153400	67945760	2970	2970	2970	2970	0
266	20240313	153300	67945760	2970	2970	2970	2970	0
267	20240313	153200	67945760	2970	2970	2970	2970	0
268	20240313	153100	67945760	2970	2970	2970	2970	0
269	20240313	153000	67945760	2970	2970	2970	2970	424
270	20240313	152900	66686480	2970	2970	2970	2970	0
271	20240313	152800	66686480	2970	2970	2970	2970	0
272	20240313	152700	66686480	2970	2970	2970	2970	0
273	20240313	152600	66686480	2970	2970	2970	2970	0
274	20240313	152500	66686480	2970	2970	2970	2970	0
275	20240313	152400	66686480	2970	2970	2970	2970	0
276	20240313	152300	66686480	2970	2970	2970	2970	0
277	20240313	152200	66686480	2970	2970	2970	2970	0
278	20240313	152100	66686480	2970	2970	2970	2970	0
279	20240313	152000	66686480	2970	2970	2970	2970	0
280	20240313	151900	66686480	2970	2975	2980	2965	404
281	20240313	151800	65487650	2975	2980	2990	2970	1212
282	20240313	151700	61870170	2980	2980	2980	2980	0
283	20240313	151600	61870170	2980	2980	2980	2980	0
284	20240313	151500	61870170	2980	2980	2980	2980	0
285	20240313	151400	61870170	2980	2980	2980	2980	12
286	20240313	151300	61834410	2985	2985	2985	2985	0
287	20240313	151200	61834410	2985	2985	2985	2985	0
288	20240313	151100	61834410	2985	2985	2985	2985	0
289	20240313	151000	61834410	2985	2985	2985	2985	1
290	20240313	150900	61831425	2970	2970	2970	2970	10
291	20240313	150800	61801725	2970	2970	2970	2970	0
292	20240313	150700	61801725	2970	2980	2980	2970	280
293	20240313	150600	60969470	2980	2980	2980	2980	334
294	20240313	150500	59974150	2980	2980	2980	2980	0
295	20240313	150400	59974150	2980	2980	2980	2980	0
296	20240313	150300	59974150	2980	2980	2980	2980	2000
297	20240313	150200	54014150	2980	2980	2980	2980	400
298	20240313	150100	52822150	2980	2980	2980	2980	472
299	20240313	150000	51415590	2985	2985	2985	2985	1
300	20240313	145900	51412605	2985	2985	2985	2985	0
301	20240313	145800	51412605	2985	2985	2985	2985	0
302	20240313	145700	51412605	2985	2985	2985	2985	0
303	20240313	145600	51412605	2985	2985	2985	2985	0
304	20240313	145500	51412605	2985	2985	2985	2985	1
305	20240313	145400	51409620	2980	2980	2980	2980	65
306	20240313	145300	51215920	2985	2985	2985	2985	0
307	20240313	145200	51215920	2985	2985	2985	2985	0
308	20240313	145100	51215920	2985	2985	2985	2985	0
309	20240313	145000	51215920	2985	2985	2985	2985	0
310	20240313	144900	51215920	2985	2985	2985	2980	3
311	20240313	144800	51206970	2980	2985	2985	2980	12
312	20240313	144700	51171160	2985	2985	2985	2985	0
313	20240313	144600	51171160	2985	2985	2985	2985	0
314	20240313	144500	51171160	2985	2985	2985	2985	0
315	20240313	144400	51171160	2985	2985	2985	2985	0
316	20240313	144300	51171160	2985	2985	2985	2985	0
317	20240313	144200	51171160	2985	2985	2985	2985	0
318	20240313	144100	51171160	2985	2985	2985	2985	1
319	20240313	144000	51168175	2980	2980	2980	2980	0
320	20240313	143900	51168175	2980	2980	2980	2980	0
321	20240313	143800	51168175	2980	2980	2985	2980	11
322	20240313	143700	51135390	2985	2985	2985	2985	0
323	20240313	143600	51135390	2985	2985	2985	2985	42
324	20240313	143500	51010020	2980	2980	2980	2980	100
325	20240313	143400	50712020	2980	2980	2980	2980	0
326	20240313	143300	50712020	2980	2980	2980	2980	77
327	20240313	143200	50482560	2980	2980	2980	2980	0
328	20240313	143100	50482560	2980	2980	2980	2980	0
329	20240313	143000	50482560	2980	2980	2980	2980	0
330	20240313	142900	50482560	2980	2980	2980	2980	0
331	20240313	142800	50482560	2980	2980	2980	2980	2
332	20240313	142700	50476600	2985	2985	2985	2985	0
333	20240313	142600	50476600	2985	2985	2985	2985	0
334	20240313	142500	50476600	2985	2985	2985	2985	0
335	20240313	142400	50476600	2985	2985	2985	2985	0
336	20240313	142300	50476600	2985	2985	2985	2985	0
337	20240313	142200	50476600	2985	2985	2985	2985	0
338	20240313	142100	50476600	2985	2985	2985	2985	0
339	20240313	142000	50476600	2985	2985	2985	2985	0
340	20240313	141900	50476600	2985	2985	2985	2985	0
341	20240313	141800	50476600	2985	2985	2985	2985	0
342	20240313	141700	50476600	2985	2985	2985	2985	0
343	20240313	141600	50476600	2985	2985	2985	2985	0
344	20240313	141500	50476600	2985	2985	2985	2985	1
345	20240313	141400	50473615	2980	2980	2980	2980	0
346	20240313	141300	50473615	2980	2980	2980	2980	0
347	20240313	141200	50473615	2980	2980	2980	2980	741
348	20240313	141100	48265435	2980	2980	2980	2980	0
349	20240313	141000	48265435	2980	2980	2980	2980	0
350	20240313	140900	48265435	2980	2980	2980	2980	0
351	20240313	140800	48265435	2980	2980	2980	2980	0
352	20240313	140700	48265435	2980	2980	2980	2980	0
353	20240313	140600	48265435	2980	2980	2980	2980	0
354	20240313	140500	48265435	2980	2980	2980	2980	0
355	20240313	140400	48265435	2980	2980	2980	2980	0
356	20240313	140300	48265435	2980	2980	2980	2980	0
357	20240313	140200	48265435	2980	2980	2980	2980	0
358	20240313	140100	48265435	2980	2980	2980	2980	0
359	20240313	140000	48265435	2980	2980	2980	2980	0
360	20240313	135900	48265435	2980	2980	2980	2980	0
361	20240313	135800	48265435	2980	2980	2980	2980	0
362	20240313	135700	48265435	2980	2980	2980	2980	0
363	20240313	135600	48265435	2980	2980	2980	2980	0
364	20240313	135500	48265435	2980	2980	2980	2980	0
365	20240313	135400	48265435	2980	2980	2980	2980	2
366	20240313	135300	48259475	2980	2980	2980	2980	0
367	20240313	135200	48259475	2980	2980	2980	2980	0
368	20240313	135100	48259475	2980	2980	2980	2980	0
369	20240313	135000	48259475	2980	2980	2980	2980	0
370	20240313	134900	48259475	2980	2980	2980	2980	0
371	20240313	134800	48259475	2980	2980	2980	2980	2
372	20240313	134700	48253515	2960	2960	2960	2960	150
373	20240313	134600	47809515	2980	2980	2980	2980	0
374	20240313	134500	47809515	2980	2980	2980	2980	0
375	20240313	134400	47809515	2980	2980	2980	2980	200
376	20240313	134300	47213515	2980	2980	2980	2980	0
377	20240313	134200	47213515	2980	2980	2980	2980	2
378	20240313	134100	47207555	2980	2980	2980	2980	0
379	20240313	134000	47207555	2980	2980	2980	2980	0
380	20240313	133900	47207555	2980	2980	2980	2980	0
381	20240313	133800	47207555	2980	2980	2980	2980	0
382	20240313	133700	47207555	2980	2980	2980	2980	0
383	20240313	133600	47207555	2980	2980	2980	2980	2
384	20240313	133500	47201595	2980	2980	2980	2980	0
385	20240313	133400	47201595	2980	2980	2980	2980	0
386	20240313	133300	47201595	2980	2980	2980	2980	0
387	20240313	133200	47201595	2980	2980	2980	2980	0
388	20240313	133100	47201595	2980	2980	2980	2980	0
389	20240313	133000	47201595	2980	2980	2980	2980	2
390	20240313	132900	47195635	2980	2980	2980	2980	0
391	20240313	132800	47195635	2980	2980	2980	2980	0
392	20240313	132700	47195635	2980	2980	2980	2980	0
393	20240313	132600	47195635	2980	2980	2980	2980	0
394	20240313	132500	47195635	2980	2980	2980	2980	0
395	20240313	132400	47195635	2980	2980	2980	2980	2
396	20240313	132300	47189675	2980	2980	2980	2980	0
397	20240313	132200	47189675	2980	2980	2980	2980	118
398	20240313	132100	46838035	2980	2980	2980	2980	0
399	20240313	132000	46838035	2980	2980	2980	2980	0
400	20240313	131900	46838035	2980	2980	2980	2980	0
401	20240313	131800	46838035	2980	2980	2980	2980	2
402	20240313	131700	46832075	2960	2960	2960	2960	0
403	20240313	131600	46832075	2960	2960	2960	2960	16
404	20240313	131500	46784715	2960	2960	2960	2960	186
405	20240313	131400	46234155	2970	2970	2970	2970	20
406	20240313	131300	46174755	2965	2965	2965	2965	500
407	20240313	131200	44692255	2970	2980	2980	2970	304
408	20240313	131100	43789355	2970	2970	2970	2970	0
409	20240313	131000	43789355	2970	2970	2970	2970	1
410	20240313	130900	43786385	2980	2980	2980	2980	0
411	20240313	130800	43786385	2980	2980	2980	2980	0
412	20240313	130700	43786385	2980	2980	2980	2980	0
413	20240313	130600	43786385	2980	2980	2980	2980	1
414	20240313	130500	43783405	2975	2975	2975	2975	39
415	20240313	130400	43667380	2970	2970	2970	2970	96
416	20240313	130300	43382260	2975	2975	2975	2975	0
417	20240313	130200	43382260	2975	2975	2975	2975	0
418	20240313	130100	43382260	2975	2975	2975	2975	0
419	20240313	130000	43382260	2975	2975	2975	2975	1
420	20240313	125900	43379285	2970	2970	2970	2970	0
421	20240313	125800	43379285	2970	2970	2970	2970	0
422	20240313	125700	43379285	2970	2970	2970	2970	0
423	20240313	125600	43379285	2970	2970	2970	2970	101
424	20240313	125500	43079315	2970	2970	2970	2970	0
425	20240313	125400	43079315	2970	2970	2970	2970	1
426	20240313	125300	43076345	2970	2970	2970	2970	0
427	20240313	125200	43076345	2970	2970	2970	2970	0
428	20240313	125100	43076345	2970	2970	2970	2970	0
429	20240313	125000	43076345	2970	2970	2970	2970	0
430	20240313	124900	43076345	2970	2970	2970	2970	0
431	20240313	124800	43076345	2970	2970	2970	2970	1
432	20240313	124700	43073375	2970	2970	2970	2970	1
433	20240313	124600	43070405	2960	2960	2960	2960	0
434	20240313	124500	43070405	2960	2965	2965	2960	307
435	20240313	124400	42160650	2970	2970	2970	2970	97
436	20240313	124300	41872560	2975	2975	2975	2975	0
437	20240313	124200	41872560	2975	2970	2975	2970	2
438	20240313	124100	41866615	2975	2975	2975	2975	35
439	20240313	124000	41762490	2975	2975	2975	2975	0
440	20240313	123900	41762490	2975	2975	2975	2975	1
441	20240313	123800	41759515	2975	2975	2975	2975	0
442	20240313	123700	41759515	2975	2975	2975	2975	0
443	20240313	123600	41759515	2975	2975	2975	2975	1
444	20240313	123500	41756540	2970	2975	2975	2970	84
445	20240313	123400	41506870	2980	2980	2980	2980	0
446	20240313	123300	41506870	2980	2980	2980	2980	0
447	20240313	123200	41506870	2980	2980	2980	2980	0
448	20240313	123100	41506870	2980	2980	2980	2980	0
449	20240313	123000	41506870	2980	2980	2980	2980	6
450	20240313	122900	41488990	2980	2980	2980	2980	0
451	20240313	122800	41488990	2980	2980	2980	2980	0
452	20240313	122700	41488990	2980	2980	2980	2980	0
453	20240313	122600	41488990	2980	2980	2980	2980	0
454	20240313	122500	41488990	2980	2980	2980	2980	0
455	20240313	122400	41488990	2980	2980	2980	2980	1
456	20240313	122300	41486010	2980	2980	2980	2980	0
457	20240313	122200	41486010	2980	2980	2980	2980	0
458	20240313	122100	41486010	2980	2980	2980	2980	0
459	20240313	122000	41486010	2980	2980	2980	2980	0
460	20240313	121900	41486010	2980	2980	2980	2980	0
461	20240313	121800	41486010	2980	2980	2980	2980	1
462	20240313	121700	41483030	2975	2975	2975	2975	100
463	20240313	121600	41185530	2975	2975	2975	2975	81
464	20240313	121500	40944555	2980	2980	2980	2980	0
465	20240313	121400	40944555	2980	2980	2980	2980	0
466	20240313	121300	40944555	2980	2980	2980	2980	0
467	20240313	121200	40944555	2980	2980	2980	2980	1
468	20240313	121100	40941575	2980	2980	2980	2980	20
469	20240313	121000	40881975	2980	2980	2980	2980	0
470	20240313	120900	40881975	2980	2980	2980	2980	0
471	20240313	120800	40881975	2980	2980	2980	2980	0
472	20240313	120700	40881975	2980	2980	2980	2980	0
473	20240313	120600	40881975	2980	2980	2980	2980	1
474	20240313	120500	40878995	2975	2975	2975	2975	3
475	20240313	120400	40870070	2975	2975	2975	2975	0
476	20240313	120300	40870070	2975	2970	2975	2970	98
477	20240313	120200	40578660	2970	2970	2970	2970	0
478	20240313	120100	40578660	2970	2970	2970	2970	50
479	20240313	120000	40430160	2975	2975	2975	2975	1
480	20240313	115900	40427185	2975	2975	2975	2975	0
481	20240313	115800	40427185	2975	2975	2975	2975	0
482	20240313	115700	40427185	2975	2975	2975	2975	0
483	20240313	115600	40427185	2975	2975	2975	2975	0
484	20240313	115500	40427185	2975	2975	2975	2975	0
485	20240313	115400	40427185	2975	2975	2975	2975	1
486	20240313	115300	40424210	2975	2975	2975	2975	0
487	20240313	115200	40424210	2975	2975	2975	2975	0
488	20240313	115100	40424210	2975	2975	2975	2975	0
489	20240313	115000	40424210	2975	2975	2975	2975	0
490	20240313	114900	40424210	2975	2975	2975	2975	0
491	20240313	114800	40424210	2975	2975	2975	2975	1
492	20240313	114700	40421235	2975	2975	2975	2975	0
493	20240313	114600	40421235	2975	2975	2975	2975	0
494	20240313	114500	40421235	2975	2975	2975	2975	0
495	20240313	114400	40421235	2975	2975	2975	2975	0
496	20240313	114300	40421235	2975	2975	2975	2975	0
497	20240313	114200	40421235	2975	2975	2975	2975	1
498	20240313	114100	40418260	2975	2975	2975	2975	0
499	20240313	114000	40418260	2975	2975	2975	2975	0
500	20240313	113900	40418260	2975	2975	2975	2975	0
501	20240313	113800	40418260	2975	2975	2975	2975	0
502	20240313	113700	40418260	2975	2975	2975	2975	0
503	20240313	113600	40418260	2975	2975	2975	2975	1
504	20240313	113500	40415285	2975	2975	2975	2975	0
505	20240313	113400	40415285	2975	2975	2975	2975	0
506	20240313	113300	40415285	2975	2975	2975	2975	0
507	20240313	113200	40415285	2975	2975	2975	2975	0
508	20240313	113100	40415285	2975	2975	2975	2975	0
509	20240313	113000	40415285	2975	2975	2975	2975	1
510	20240313	112900	40412310	2975	2975	2975	2975	0
511	20240313	112800	40412310	2975	2975	2975	2975	0
512	20240313	112700	40412310	2975	2975	2975	2975	0
513	20240313	112600	40412310	2975	2975	2975	2975	0
514	20240313	112500	40412310	2975	2975	2975	2975	10
515	20240313	112400	40382560	2980	2965	2980	2965	102
516	20240313	112300	40080100	2970	2970	2970	2970	0
517	20240313	112200	40080100	2970	2970	2970	2970	0
518	20240313	112100	40080100	2970	2970	2970	2970	0
519	20240313	112000	40080100	2970	2970	2970	2970	0
520	20240313	111900	40080100	2970	2970	2970	2970	0
521	20240313	111800	40080100	2970	2980	2980	2970	1965
522	20240313	111700	34243135	2980	2980	2980	2980	1
523	20240313	111600	34240155	2980	2980	2980	2980	1
524	20240313	111500	34237175	2980	2980	2980	2980	0
525	20240313	111400	34237175	2980	2980	2980	2980	0
526	20240313	111300	34237175	2980	2980	2980	2980	0
527	20240313	111200	34237175	2980	2980	2980	2980	1
528	20240313	111100	34234195	2970	2970	2970	2970	0
529	20240313	111000	34234195	2970	2970	2970	2970	0
530	20240313	110900	34234195	2970	2970	2970	2970	0
531	20240313	110800	34234195	2970	2970	2970	2970	0
532	20240313	110700	34234195	2970	2975	2975	2970	823
533	20240313	110600	31785780	2975	2975	2975	2975	1
534	20240313	110500	31782805	2975	2975	2975	2975	0
535	20240313	110400	31782805	2975	2975	2975	2975	0
536	20240313	110300	31782805	2975	2975	2975	2975	0
537	20240313	110200	31782805	2975	2975	2975	2975	0
538	20240313	110100	31782805	2975	2975	2975	2975	0
539	20240313	110000	31782805	2975	2975	2975	2975	1
540	20240313	105900	31779830	2965	2965	2965	2965	0
541	20240313	105800	31779830	2965	2965	2965	2965	0
542	20240313	105700	31779830	2965	2965	2965	2965	411
543	20240313	105600	30561215	2970	2970	2970	2970	0
544	20240313	105500	30561215	2970	2970	2970	2970	0
545	20240313	105400	30561215	2970	2970	2970	2970	0
546	20240313	105300	30561215	2970	2970	2970	2970	0
547	20240313	105200	30561215	2970	2965	2970	2965	302
548	20240313	105100	29664310	2960	2960	2960	2960	0
549	20240313	105000	29664310	2960	2960	2960	2960	0
550	20240313	104900	29664310	2960	2960	2960	2960	0
551	20240313	104800	29664310	2960	2960	2960	2960	0
552	20240313	104700	29664310	2960	2960	2960	2960	479
553	20240313	104600	28246470	2965	2965	2965	2965	0
554	20240313	104500	28246470	2965	2965	2965	2965	0
555	20240313	104400	28246470	2965	2965	2965	2965	0
556	20240313	104300	28246470	2965	2965	2965	2965	0
557	20240313	104200	28246470	2965	2965	2965	2965	0
558	20240313	104100	28246470	2965	2965	2965	2965	0
559	20240313	104000	28246470	2965	2965	2965	2965	0
560	20240313	103900	28246470	2965	2965	2965	2965	1048
561	20240313	103800	25139150	2965	2965	2965	2965	0
562	20240313	103700	25139150	2965	2965	2965	2965	0
563	20240313	103600	25139150	2965	2965	2965	2965	0
564	20240313	103500	25139150	2965	2965	2965	2965	0
565	20240313	103400	25139150	2965	2965	2965	2965	0
566	20240313	103300	25139150	2965	2965	2965	2965	0
567	20240313	103200	25139150	2965	2965	2965	2965	0
568	20240313	103100	25139150	2965	2965	2965	2965	0
569	20240313	103000	25139150	2965	2965	2965	2965	0
570	20240313	102900	25139150	2965	2965	2965	2965	0
571	20240313	102800	25139150	2965	2965	2965	2965	2
572	20240313	102700	25133220	2950	2950	2950	2950	0
573	20240313	102600	25133220	2950	2950	2950	2950	0
574	20240313	102500	25133220	2950	2955	2955	2950	400
575	20240313	102400	23953190	2950	2950	2950	2950	0
576	20240313	102300	23953190	2950	2950	2950	2950	0
577	20240313	102200	23953190	2950	2950	2950	2950	0
578	20240313	102100	23953190	2950	2950	2950	2950	6
579	20240313	102000	23935490	2950	2950	2950	2950	0
580	20240313	101900	23935490	2950	2955	2955	2950	150
581	20240313	101800	23492980	2950	2955	2955	2950	109
582	20240313	101700	23170905	2955	2955	2955	2955	0
583	20240313	101600	23170905	2955	2955	2955	2955	0
584	20240313	101500	23170905	2955	2955	2955	2955	142
585	20240313	101400	22751295	2950	2950	2950	2950	0
586	20240313	101300	22751295	2950	2950	2950	2950	0
587	20240313	101200	22751295	2950	2950	2950	2950	1000
588	20240313	101100	19801295	2950	2950	2950	2950	0
589	20240313	101000	19801295	2950	2950	2950	2950	0
590	20240313	100900	19801295	2950	2950	2950	2950	0
591	20240313	100800	19801295	2950	2950	2950	2950	1
592	20240313	100700	19798345	2945	2945	2945	2945	99
593	20240313	100600	19506790	2945	2945	2945	2945	45
594	20240313	100500	19374265	2945	2945	2945	2945	630
595	20240313	100400	17518915	2945	2945	2945	2945	0
596	20240313	100300	17518915	2945	2945	2945	2945	0
597	20240313	100200	17518915	2945	2945	2945	2945	0
598	20240313	100100	17518915	2945	2945	2945	2945	0
599	20240313	100000	17518915	2945	2945	2945	2945	700
600	20240313	095900	15457415	2945	2945	2945	2945	0
601	20240313	095800	15457415	2945	2945	2945	2945	0
602	20240313	095700	15457415	2945	2945	2945	2945	2
603	20240313	095600	15451525	2955	2955	2955	2955	0
604	20240313	095500	15451525	2955	2955	2955	2955	0
605	20240313	095400	15451525	2955	2955	2955	2955	500
606	20240313	095300	13974025	2955	2955	2955	2955	0
607	20240313	095200	13974025	2955	2955	2955	2955	7
608	20240313	095100	13953340	2945	2945	2945	2945	0
609	20240313	095000	13953340	2945	2945	2945	2945	0
610	20240313	094900	13953340	2945	2950	2950	2945	322
611	20240313	094800	13004385	2955	2955	2955	2955	0
612	20240313	094700	13004385	2955	2955	2955	2955	0
613	20240313	094600	13004385	2955	2955	2955	2955	1
614	20240313	094500	13001430	2950	2950	2950	2950	0
615	20240313	094400	13001430	2950	2950	2950	2950	310
616	20240313	094300	12086930	2955	2955	2955	2955	0
617	20240313	094200	12086930	2955	2955	2955	2955	0
618	20240313	094100	12086930	2955	2955	2955	2955	0
619	20240313	094000	12086930	2955	2955	2955	2955	0
620	20240313	093900	12086930	2955	2955	2955	2955	5
621	20240313	093800	12072155	2955	2955	2955	2955	150
622	20240313	093700	11628905	2955	2955	2955	2955	0
623	20240313	093600	11628905	2955	2950	2955	2950	45
624	20240313	093500	11496150	2950	2950	2950	2950	0
625	20240313	093400	11496150	2950	2950	2950	2950	0
626	20240313	093300	11496150	2950	2950	2950	2950	0
627	20240313	093200	11496150	2950	2950	2950	2950	0
628	20240313	093100	11496150	2950	2950	2950	2950	0
629	20240313	093000	11496150	2950	2950	2950	2950	85
630	20240313	092900	11245400	2955	2955	2955	2955	3
631	20240313	092800	11236535	2955	2955	2955	2955	143
632	20240313	092700	10813970	2955	2955	2955	2955	0
633	20240313	092600	10813970	2955	2955	2955	2955	0
634	20240313	092500	10813970	2955	2955	2955	2955	0
635	20240313	092400	10813970	2955	2955	2955	2955	63
636	20240313	092300	10627805	2960	2960	2960	2960	100
637	20240313	092200	10331805	2965	2965	2965	2965	19
638	20240313	092100	10275470	2965	2965	2965	2965	0
639	20240313	092000	10275470	2965	2965	2965	2965	0
640	20240313	091900	10275470	2965	2965	2965	2965	0
641	20240313	091800	10275470	2965	2965	2965	2965	1
642	20240313	091700	10272505	2970	2970	2970	2970	2
643	20240313	091600	10266565	2965	2965	2965	2965	0
644	20240313	091500	10266565	2965	2965	2965	2965	0
645	20240313	091400	10266565	2965	2965	2965	2965	0
646	20240313	091300	10266565	2965	2965	2965	2965	0
647	20240313	091200	10266565	2965	2965	2965	2965	0
648	20240313	091100	10266565	2965	2965	2965	2965	38
649	20240313	091000	10153895	2965	2965	2965	2965	0
650	20240313	090900	10153895	2965	2965	2965	2965	653
651	20240313	090800	8217750	2965	2965	2965	2965	0
652	20240313	090700	8217750	2965	2965	2965	2965	0
653	20240313	090600	8217750	2965	2965	2965	2965	1
654	20240313	090500	8214785	2935	2975	2975	2935	1361
655	20240313	090400	4197795	2975	2975	2975	2975	0
656	20240313	090300	4197795	2975	2975	2975	2975	0
657	20240313	090200	4197795	2975	2975	2975	2975	6
658	20240313	090100	4179945	2975	2980	2980	2975	203
659	20240313	090000	3575520	2980	2985	2985	2980	1198