KissMeData/058860/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	193700	337167660	2925	2925	2925	2925	1447
3	20240319	193600	337167660	2925	2925	2925	2925	0
4	20240319	193500	337167660	2925	2925	2925	2925	0
5	20240319	193400	337167660	2925	2925	2925	2925	0
6	20240319	193300	337167660	2925	2925	2925	2925	0
7	20240319	193200	337167660	2925	2925	2925	2925	0
8	20240319	193100	337167660	2925	2925	2925	2925	0
9	20240319	193000	337167660	2925	2925	2925	2925	0
10	20240319	192900	337167660	2925	2925	2925	2925	0
11	20240319	192800	337167660	2925	2925	2925	2925	0
12	20240319	192700	337167660	2925	2925	2925	2925	0
13	20240319	192600	337167660	2925	2925	2925	2925	0
14	20240319	192500	337167660	2925	2925	2925	2925	0
15	20240319	192400	337167660	2925	2925	2925	2925	0
16	20240319	192300	337167660	2925	2925	2925	2925	0
17	20240319	192200	337167660	2925	2925	2925	2925	0
18	20240319	192100	337167660	2925	2925	2925	2925	0
19	20240319	192000	337167660	2925	2925	2925	2925	0
20	20240319	191900	337167660	2925	2925	2925	2925	0
21	20240319	191800	337167660	2925	2925	2925	2925	0
22	20240319	191700	337167660	2925	2925	2925	2925	0
23	20240319	191600	337167660	2925	2925	2925	2925	0
24	20240319	191500	337167660	2925	2925	2925	2925	0
25	20240319	191400	337167660	2925	2925	2925	2925	0
26	20240319	191300	337167660	2925	2925	2925	2925	0
27	20240319	191200	337167660	2925	2925	2925	2925	0
28	20240319	191100	337167660	2925	2925	2925	2925	0
29	20240319	191000	337167660	2925	2925	2925	2925	0
30	20240319	190900	337167660	2925	2925	2925	2925	0
31	20240319	190800	337167660	2925	2925	2925	2925	0
32	20240319	190700	337167660	2925	2925	2925	2925	1447
33	20240319	190600	337167660	2925	2925	2925	2925	0
34	20240319	190500	337167660	2925	2925	2925	2925	0
35	20240319	190400	337167660	2925	2925	2925	2925	0
36	20240319	190300	337167660	2925	2925	2925	2925	0
37	20240319	190200	337167660	2925	2925	2925	2925	0
38	20240319	190100	337167660	2925	2925	2925	2925	0
39	20240319	190000	337167660	2925	2925	2925	2925	0
40	20240319	185900	337167660	2925	2925	2925	2925	0
41	20240319	185800	337167660	2925	2925	2925	2925	0
42	20240319	185700	337167660	2925	2925	2925	2925	0
43	20240319	185600	337167660	2925	2925	2925	2925	0
44	20240319	185500	337167660	2925	2925	2925	2925	0
45	20240319	185400	337167660	2925	2925	2925	2925	0
46	20240319	185300	337167660	2925	2925	2925	2925	0
47	20240319	185200	337167660	2925	2925	2925	2925	0
48	20240319	185100	337167660	2925	2925	2925	2925	0
49	20240319	185000	337167660	2925	2925	2925	2925	0
50	20240319	184900	337167660	2925	2925	2925	2925	0
51	20240319	184800	337167660	2925	2925	2925	2925	0
52	20240319	184700	337167660	2925	2925	2925	2925	0
53	20240319	184600	337167660	2925	2925	2925	2925	0
54	20240319	184500	337167660	2925	2925	2925	2925	0
55	20240319	184400	337167660	2925	2925	2925	2925	0
56	20240319	184300	337167660	2925	2925	2925	2925	0
57	20240319	184200	337167660	2925	2925	2925	2925	0
58	20240319	184100	337167660	2925	2925	2925	2925	0
59	20240319	184000	337167660	2925	2925	2925	2925	0
60	20240319	183900	337167660	2925	2925	2925	2925	0
61	20240319	183800	337167660	2925	2925	2925	2925	0
62	20240319	183700	337167660	2925	2925	2925	2925	1447
63	20240319	183600	337167660	2925	2925	2925	2925	0
64	20240319	183500	337167660	2925	2925	2925	2925	0
65	20240319	183400	337167660	2925	2925	2925	2925	0
66	20240319	183300	337167660	2925	2925	2925	2925	0
67	20240319	183200	337167660	2925	2925	2925	2925	0
68	20240319	183100	337167660	2925	2925	2925	2925	0
69	20240319	183000	337167660	2925	2925	2925	2925	0
70	20240319	182900	337167660	2925	2925	2925	2925	0
71	20240319	182800	337167660	2925	2925	2925	2925	0
72	20240319	182700	337167660	2925	2925	2925	2925	0
73	20240319	182600	337167660	2925	2925	2925	2925	0
74	20240319	182500	337167660	2925	2925	2925	2925	0
75	20240319	182400	337167660	2925	2925	2925	2925	0
76	20240319	182300	337167660	2925	2925	2925	2925	0
77	20240319	182200	337167660	2925	2925	2925	2925	0
78	20240319	182100	337167660	2925	2925	2925	2925	0
79	20240319	182000	337167660	2925	2925	2925	2925	0
80	20240319	181900	337167660	2925	2925	2925	2925	0
81	20240319	181800	337167660	2925	2925	2925	2925	0
82	20240319	181700	337167660	2925	2925	2925	2925	0
83	20240319	181600	337167660	2925	2925	2925	2925	0
84	20240319	181500	337167660	2925	2925	2925	2925	0
85	20240319	181400	337167660	2925	2925	2925	2925	0
86	20240319	181300	337167660	2925	2925	2925	2925	0
87	20240319	181200	337167660	2925	2925	2925	2925	0
88	20240319	181100	337167660	2925	2925	2925	2925	0
89	20240319	181000	337167660	2925	2925	2925	2925	0
90	20240319	180900	337167660	2925	2925	2925	2925	0
91	20240319	180800	337167660	2925	2925	2925	2925	0
92	20240319	180700	337167660	2925	2925	2925	2925	1447
93	20240319	180600	337167660	2925	2925	2925	2925	0
94	20240319	180500	337167660	2925	2925	2925	2925	0
95	20240319	180400	337167660	2925	2925	2925	2925	0
96	20240319	180300	337167660	2925	2925	2925	2925	0
97	20240319	180200	337167660	2925	2925	2925	2925	0
98	20240319	180100	337167660	2925	2925	2925	2925	0
99	20240319	180000	337167660	2925	2925	2925	2925	0
100	20240319	175900	337167660	2925	2925	2925	2925	0
101	20240319	175800	337167660	2925	2925	2925	2925	0
102	20240319	175700	337167660	2925	2925	2925	2925	0
103	20240319	175600	337167660	2925	2925	2925	2925	0
104	20240319	175500	337167660	2925	2925	2925	2925	0
105	20240319	175400	337167660	2925	2925	2925	2925	0
106	20240319	175300	337167660	2925	2925	2925	2925	0
107	20240319	175200	337167660	2925	2925	2925	2925	0
108	20240319	175100	337167660	2925	2925	2925	2925	0
109	20240319	175000	337167660	2925	2925	2925	2925	0
110	20240319	174900	337167660	2925	2925	2925	2925	0
111	20240319	174800	337167660	2925	2925	2925	2925	0
112	20240319	174700	337167660	2925	2925	2925	2925	0
113	20240319	174600	337167660	2925	2925	2925	2925	0
114	20240319	174500	337167660	2925	2925	2925	2925	0
115	20240319	174400	337167660	2925	2925	2925	2925	0
116	20240319	174300	337167660	2925	2925	2925	2925	0
117	20240319	174200	337167660	2925	2925	2925	2925	0
118	20240319	174100	337167660	2925	2925	2925	2925	0
119	20240319	174000	337167660	2925	2925	2925	2925	0
120	20240319	173900	337167660	2925	2925	2925	2925	0
121	20240319	173800	337167660	2925	2925	2925	2925	0
122	20240319	173700	337167660	2925	2925	2925	2925	1447
123	20240319	173600	337167660	2925	2925	2925	2925	0
124	20240319	173500	337167660	2925	2925	2925	2925	0
125	20240319	173400	337167660	2925	2925	2925	2925	0
126	20240319	173300	337167660	2925	2925	2925	2925	0
127	20240319	173200	337167660	2925	2925	2925	2925	0
128	20240319	173100	337167660	2925	2925	2925	2925	0
129	20240319	173000	337167660	2925	2925	2925	2925	0
130	20240319	172900	337167660	2925	2925	2925	2925	0
131	20240319	172800	337167660	2925	2925	2925	2925	0
132	20240319	172700	337167660	2925	2925	2925	2925	0
133	20240319	172600	337167660	2925	2925	2925	2925	0
134	20240319	172500	337167660	2925	2925	2925	2925	0
135	20240319	172400	337167660	2925	2925	2925	2925	0
136	20240319	172300	337167660	2925	2925	2925	2925	0
137	20240319	172200	337167660	2925	2925	2925	2925	0
138	20240319	172100	337167660	2925	2925	2925	2925	0
139	20240319	172000	337167660	2925	2925	2925	2925	0
140	20240319	171900	337167660	2925	2925	2925	2925	0
141	20240319	171800	337167660	2925	2925	2925	2925	0
142	20240319	171700	337167660	2925	2925	2925	2925	0
143	20240319	171600	337167660	2925	2925	2925	2925	0
144	20240319	171500	337167660	2925	2925	2925	2925	0
145	20240319	171400	337167660	2925	2925	2925	2925	0
146	20240319	171300	337167660	2925	2925	2925	2925	0
147	20240319	171200	337167660	2925	2925	2925	2925	0
148	20240319	171100	337167660	2925	2925	2925	2925	0
149	20240319	171000	337167660	2925	2925	2925	2925	0
150	20240319	170900	337167660	2925	2925	2925	2925	0
151	20240319	170800	337167660	2925	2925	2925	2925	0
152	20240319	170700	337167660	2925	2925	2925	2925	1447
153	20240319	170600	337167660	2925	2925	2925	2925	0
154	20240319	170500	337167660	2925	2925	2925	2925	0
155	20240319	170400	337167660	2925	2925	2925	2925	0
156	20240319	170300	337167660	2925	2925	2925	2925	0
157	20240319	170200	337167660	2925	2925	2925	2925	0
158	20240319	170100	337167660	2925	2925	2925	2925	0
159	20240319	170000	337167660	2925	2925	2925	2925	0
160	20240319	165900	337167660	2925	2925	2925	2925	0
161	20240319	165800	337167660	2925	2925	2925	2925	0
162	20240319	165700	337167660	2925	2925	2925	2925	0
163	20240319	165600	337167660	2925	2925	2925	2925	0
164	20240319	165500	337167660	2925	2925	2925	2925	0
165	20240319	165400	337167660	2925	2925	2925	2925	0
166	20240319	165300	337167660	2925	2925	2925	2925	0
167	20240319	165200	337167660	2925	2925	2925	2925	0
168	20240319	165100	337167660	2925	2925	2925	2925	0
169	20240319	165000	337167660	2925	2925	2925	2925	0
170	20240319	164900	337167660	2925	2925	2925	2925	0
171	20240319	164800	337167660	2925	2925	2925	2925	0
172	20240319	164700	337167660	2925	2925	2925	2925	0
173	20240319	164600	337167660	2925	2925	2925	2925	0
174	20240319	164500	337167660	2925	2925	2925	2925	0
175	20240319	164400	337167660	2925	2925	2925	2925	0
176	20240319	164300	337167660	2925	2925	2925	2925	0
177	20240319	164200	337167660	2925	2925	2925	2925	0
178	20240319	164100	337167660	2925	2925	2925	2925	0
179	20240319	164000	337167660	2925	2925	2925	2925	0
180	20240319	163900	337167660	2925	2925	2925	2925	0
181	20240319	163800	337167660	2925	2925	2925	2925	0
182	20240319	163700	337167660	2925	2925	2925	2925	1447
183	20240319	163600	337167660	2925	2925	2925	2925	0
184	20240319	163500	337167660	2925	2925	2925	2925	0
185	20240319	163400	337167660	2925	2925	2925	2925	0
186	20240319	163300	337167660	2925	2925	2925	2925	0
187	20240319	163200	337167660	2925	2925	2925	2925	0
188	20240319	163100	337167660	2925	2925	2925	2925	0
189	20240319	163000	337167660	2925	2925	2925	2925	0
190	20240319	162900	337167660	2925	2925	2925	2925	0
191	20240319	162800	337167660	2925	2925	2925	2925	0
192	20240319	162700	337167660	2925	2925	2925	2925	0
193	20240319	162600	337167660	2925	2925	2925	2925	0
194	20240319	162500	337167660	2925	2925	2925	2925	0
195	20240319	162400	337167660	2925	2925	2925	2925	0
196	20240319	162300	337167660	2925	2925	2925	2925	0
197	20240319	162200	337167660	2925	2925	2925	2925	0
198	20240319	162100	337167660	2925	2925	2925	2925	0
199	20240319	162000	337167660	2925	2925	2925	2925	0
200	20240319	161900	337167660	2925	2925	2925	2925	0
201	20240319	161800	337167660	2925	2925	2925	2925	0
202	20240319	161700	337167660	2925	2925	2925	2925	0
203	20240319	161600	337167660	2925	2925	2925	2925	0
204	20240319	161500	337167660	2925	2925	2925	2925	0
205	20240319	161400	337167660	2925	2925	2925	2925	0
206	20240319	161300	337167660	2925	2925	2925	2925	0
207	20240319	161200	337167660	2925	2925	2925	2925	0
208	20240319	161100	337167660	2925	2925	2925	2925	0
209	20240319	161000	337167660	2925	2925	2925	2925	0
210	20240319	160900	337167660	2925	2925	2925	2925	0
211	20240319	160800	337167660	2925	2925	2925	2925	0
212	20240319	160700	337167660	2925	2925	2925	2925	1447
213	20240319	160600	337167660	2925	2925	2925	2925	0
214	20240319	160500	337167660	2925	2925	2925	2925	0
215	20240319	160400	337167660	2925	2925	2925	2925	0
216	20240319	160300	337167660	2925	2925	2925	2925	0
217	20240319	160200	337167660	2925	2925	2925	2925	0
218	20240319	160100	337167660	2925	2925	2925	2925	0
219	20240319	160000	337167660	2925	2925	2925	2925	0
220	20240319	155900	337167660	2925	2925	2925	2925	0
221	20240319	155800	337167660	2925	2925	2925	2925	0
222	20240319	155700	337167660	2925	2925	2925	2925	0
223	20240319	155600	337167660	2925	2925	2925	2925	0
224	20240319	155500	337167660	2925	2925	2925	2925	0
225	20240319	155400	337167660	2925	2925	2925	2925	0
226	20240319	155300	337167660	2925	2925	2925	2925	0
227	20240319	155200	337167660	2925	2925	2925	2925	0
228	20240319	155100	337167660	2925	2925	2925	2925	0
229	20240319	155000	337167660	2925	2925	2925	2925	0
230	20240319	154900	337167660	2925	2925	2925	2925	0
231	20240319	154800	337167660	2925	2925	2925	2925	0
232	20240319	154700	337167660	2925	2925	2925	2925	0
233	20240319	154600	337167660	2925	2925	2925	2925	0
234	20240319	154500	337167660	2925	2925	2925	2925	0
235	20240319	154400	337167660	2925	2925	2925	2925	0
236	20240319	154300	337167660	2925	2925	2925	2925	0
237	20240319	154200	337167660	2925	2925	2925	2925	0
238	20240319	154100	337167660	2925	2925	2925	2925	0
239	20240319	154000	337167660	2925	2925	2925	2925	0
240	20240319	153900	337167660	2925	2925	2925	2925	0
241	20240319	153800	337167660	2925	2925	2925	2925	0
242	20240319	153700	337167660	2925	2925	2925	2925	1447
243	20240319	153600	337167660	2925	2925	2925	2925	0
244	20240319	153500	337167660	2925	2925	2925	2925	0
245	20240319	153400	337167660	2925	2925	2925	2925	0
246	20240319	153300	337167660	2925	2925	2925	2925	0
247	20240319	153200	337167660	2925	2925	2925	2925	0
248	20240319	153100	337167660	2925	2925	2925	2925	0
249	20240319	153000	337167660	2925	2925	2925	2925	1447
250	20240319	152900	332935185	2930	2930	2930	2930	0
251	20240319	152800	332935185	2930	2930	2930	2930	0
252	20240319	152700	332935185	2930	2930	2930	2930	0
253	20240319	152600	332935185	2930	2930	2930	2930	0
254	20240319	152500	332935185	2930	2930	2930	2930	0
255	20240319	152400	332935185	2930	2930	2930	2930	0
256	20240319	152300	332935185	2930	2930	2930	2930	0
257	20240319	152200	332935185	2930	2930	2930	2930	0
258	20240319	152100	332935185	2930	2930	2930	2930	0
259	20240319	152000	332935185	2930	2930	2930	2930	0
260	20240319	151900	332935185	2930	2920	2930	2920	1555
261	20240319	151800	328392190	2930	2920	2930	2920	121
262	20240319	151700	328038585	2930	2920	2930	2920	792
263	20240319	151600	325725845	2930	2930	2930	2930	0
264	20240319	151500	325725845	2930	2930	2930	2930	0
265	20240319	151400	325725845	2930	2930	2930	2930	0
266	20240319	151300	325725845	2930	2930	2930	2925	12
267	20240319	151200	325690735	2925	2930	2930	2920	1216
268	20240319	151100	322139155	2935	2935	2935	2935	0
269	20240319	151000	322139155	2935	2935	2935	2935	0
270	20240319	150900	322139155	2935	2935	2935	2935	0
271	20240319	150800	322139155	2935	2935	2935	2935	5
272	20240319	150700	322124480	2935	2935	2935	2935	0
273	20240319	150600	322124480	2935	2935	2935	2935	0
274	20240319	150500	322124480	2935	2935	2935	2935	340
275	20240319	150400	321126580	2935	2935	2935	2935	10
276	20240319	150300	321097230	2935	2935	2935	2935	0
277	20240319	150200	321097230	2935	2935	2935	2935	0
278	20240319	150100	321097230	2935	2935	2935	2935	0
279	20240319	150000	321097230	2935	2935	2935	2935	0
280	20240319	145900	321097230	2935	2935	2935	2935	0
281	20240319	145800	321097230	2935	2935	2935	2935	0
282	20240319	145700	321097230	2935	2935	2935	2935	0
283	20240319	145600	321097230	2935	2935	2935	2935	0
284	20240319	145500	321097230	2935	2930	2935	2930	144
285	20240319	145400	320675305	2935	2935	2935	2935	0
286	20240319	145300	320675305	2935	2930	2935	2930	258
287	20240319	145200	319919360	2930	2925	2930	2925	3
288	20240319	145100	319910580	2930	2930	2930	2930	2
289	20240319	145000	319904720	2930	2920	2930	2920	1011
290	20240319	144900	316947490	2930	2930	2930	2930	0
291	20240319	144800	316947490	2930	2925	2930	2925	51
292	20240319	144700	316798310	2920	2925	2925	2920	8327
293	20240319	144600	292476145	2930	2925	2930	2925	123
294	20240319	144500	292115920	2925	2930	2930	2925	875
295	20240319	144400	289556535	2925	2925	2925	2925	27
296	20240319	144300	289477560	2925	2925	2925	2925	32
297	20240319	144200	289383960	2925	2930	2930	2925	62
298	20240319	144100	289202455	2925	2925	2930	2925	64
299	20240319	144000	289015250	2930	2930	2930	2930	25
300	20240319	143900	288942000	2925	2925	2925	2925	31
301	20240319	143800	288851325	2925	2925	2925	2925	32
302	20240319	143700	288757725	2925	2925	2925	2925	35
303	20240319	143600	288655350	2930	2930	2930	2930	1
304	20240319	143500	288652420	2925	2930	2930	2925	84
305	20240319	143400	288406470	2930	2925	2930	2925	35
306	20240319	143300	288304090	2930	2925	2930	2925	11
307	20240319	143200	288271910	2930	2930	2930	2930	0
308	20240319	143100	288271910	2930	2930	2930	2930	0
309	20240319	143000	288271910	2930	2930	2930	2930	0
310	20240319	142900	288271910	2930	2930	2930	2930	71
311	20240319	142800	288063880	2930	2930	2930	2930	0
312	20240319	142700	288063880	2930	2930	2930	2930	0
313	20240319	142600	288063880	2930	2930	2930	2930	0
314	20240319	142500	288063880	2930	2925	2930	2925	1090
315	20240319	142400	284875615	2930	2930	2930	2930	150
316	20240319	142300	284436115	2930	2930	2930	2930	2
317	20240319	142200	284430255	2930	2930	2930	2930	0
318	20240319	142100	284430255	2930	2930	2930	2930	10
319	20240319	142000	284400955	2930	2930	2930	2930	30
320	20240319	141900	284313055	2930	2930	2930	2930	8007
321	20240319	141800	260852545	2930	2930	2930	2930	0
322	20240319	141700	260852545	2930	2925	2930	2925	90
323	20240319	141600	260589120	2930	2920	2930	2920	16
324	20240319	141500	260542390	2930	2920	2930	2920	19
325	20240319	141400	260486900	2930	2930	2930	2925	20
326	20240319	141300	260428390	2925	2925	2930	2920	697
327	20240319	141200	258389885	2925	2920	2925	2920	17
328	20240319	141100	258340240	2930	2920	2930	2920	18
329	20240319	141000	258287670	2930	2920	2930	2920	19
330	20240319	140900	258232170	2930	2920	2930	2920	18
331	20240319	140800	258179600	2930	2920	2930	2920	26
332	20240319	140700	258103670	2930	2930	2930	2930	0
333	20240319	140600	258103670	2930	2930	2930	2930	0
334	20240319	140500	258103670	2930	2920	2930	2920	3
335	20240319	140400	258094890	2930	2930	2930	2930	0
336	20240319	140300	258094890	2930	2930	2930	2930	0
337	20240319	140200	258094890	2930	2920	2930	2920	51
338	20240319	140100	257945960	2930	2925	2930	2925	1142
339	20240319	140000	254605605	2925	2925	2925	2925	40
340	20240319	135900	254488605	2925	2925	2925	2925	129
341	20240319	135800	254111280	2925	2925	2925	2925	39
342	20240319	135700	253997205	2925	2930	2930	2925	59
343	20240319	135600	253824620	2930	2925	2930	2925	83
344	20240319	135500	253581835	2930	2925	2930	2925	18
345	20240319	135400	253529180	2930	2925	2930	2925	45
346	20240319	135300	253397550	2930	2925	2930	2925	44
347	20240319	135200	253268845	2930	2925	2930	2925	1288
348	20240319	135100	249500420	2930	2930	2930	2925	109
349	20240319	135000	249181570	2930	2930	2930	2930	2
350	20240319	134900	249175710	2925	2930	2930	2925	48
351	20240319	134800	249035295	2930	2925	2930	2925	64
352	20240319	134700	248848085	2930	2930	2930	2930	340
353	20240319	134600	247851885	2930	2925	2930	2925	51
354	20240319	134500	247702705	2930	2925	2930	2925	51
355	20240319	134400	247553525	2930	2930	2930	2925	19
356	20240319	134300	247497940	2925	2925	2930	2925	57
357	20240319	134200	247331210	2930	2930	2930	2930	0
358	20240319	134100	247331210	2930	2925	2930	2925	73
359	20240319	134000	247117675	2930	2925	2930	2925	28
360	20240319	133900	247035770	2930	2930	2930	2930	100
361	20240319	133800	246742770	2930	2930	2930	2930	7
362	20240319	133700	246722260	2930	2930	2930	2930	0
363	20240319	133600	246722260	2930	2930	2930	2930	1
364	20240319	133500	246719330	2930	2930	2930	2930	35
365	20240319	133400	246616780	2930	2930	2930	2930	0
366	20240319	133300	246616780	2930	2930	2930	2930	0
367	20240319	133200	246616780	2930	2930	2930	2930	0
368	20240319	133100	246616780	2930	2930	2930	2930	219
369	20240319	133000	245975110	2925	2925	2925	2925	40
370	20240319	132900	245858110	2930	2930	2930	2930	0
371	20240319	132800	245858110	2930	2930	2930	2930	50
372	20240319	132700	245711610	2930	2930	2930	2930	0
373	20240319	132600	245711610	2930	2930	2930	2930	0
374	20240319	132500	245711610	2930	2930	2930	2930	0
375	20240319	132400	245711610	2930	2930	2930	2930	0
376	20240319	132300	245711610	2930	2930	2930	2930	0
377	20240319	132200	245711610	2930	2930	2930	2930	0
378	20240319	132100	245711610	2930	2925	2930	2925	51
379	20240319	132000	245562430	2930	2930	2930	2930	1
380	20240319	131900	245559500	2925	2925	2925	2925	1500
381	20240319	131800	241172000	2930	2930	2930	2930	2
382	20240319	131700	241166140	2930	2930	2930	2930	0
383	20240319	131600	241166140	2930	2930	2930	2930	2
384	20240319	131500	241160280	2930	2930	2930	2930	0
385	20240319	131400	241160280	2930	2930	2930	2930	10
386	20240319	131300	241130980	2930	2925	2930	2925	2
387	20240319	131200	241125125	2930	2930	2930	2930	5
388	20240319	131100	241110475	2930	2930	2930	2930	0
389	20240319	131000	241110475	2930	2930	2930	2930	1
390	20240319	130900	241107545	2930	2930	2930	2930	1
391	20240319	130800	241104615	2925	2925	2925	2925	415
392	20240319	130700	239890740	2925	2925	2925	2925	0
393	20240319	130600	239890740	2925	2925	2925	2925	0
394	20240319	130500	239890740	2925	2925	2925	2925	0
395	20240319	130400	239890740	2925	2925	2925	2925	20
396	20240319	130300	239832240	2925	2925	2925	2925	0
397	20240319	130200	239832240	2925	2925	2925	2925	1
398	20240319	130100	239829315	2920	2920	2920	2920	0
399	20240319	130000	239829315	2920	2920	2920	2920	0
400	20240319	125900	239829315	2920	2920	2920	2920	1200
401	20240319	125800	236325315	2915	2930	2930	2915	9795
402	20240319	125700	207742570	2925	2925	2925	2925	100
403	20240319	125600	207450070	2930	2930	2930	2930	1
404	20240319	125500	207447140	2930	2930	2930	2930	32
405	20240319	125400	207353380	2930	2930	2930	2930	0
406	20240319	125300	207353380	2930	2930	2930	2930	0
407	20240319	125200	207353380	2930	2930	2930	2930	10
408	20240319	125100	207324080	2930	2930	2930	2930	0
409	20240319	125000	207324080	2930	2930	2930	2930	1
410	20240319	124900	207321150	2930	2930	2930	2930	2
411	20240319	124800	207315290	2930	2930	2930	2930	1
412	20240319	124700	207312360	2930	2930	2930	2930	0
413	20240319	124600	207312360	2930	2930	2930	2930	0
414	20240319	124500	207312360	2930	2930	2930	2930	0
415	20240319	124400	207312360	2930	2930	2930	2930	0
416	20240319	124300	207312360	2930	2930	2930	2930	0
417	20240319	124200	207312360	2930	2930	2930	2930	0
418	20240319	124100	207312360	2930	2930	2930	2930	0
419	20240319	124000	207312360	2930	2925	2930	2925	33
420	20240319	123900	207215830	2930	2930	2930	2930	0
421	20240319	123800	207215830	2930	2920	2930	2920	1160
422	20240319	123700	203823825	2920	2920	2920	2920	600
423	20240319	123600	202071825	2925	2925	2925	2925	4196
424	20240319	123500	189798525	2930	2930	2930	2930	0
425	20240319	123400	189798525	2930	2930	2930	2930	0
426	20240319	123300	189798525	2930	2930	2930	2930	0
427	20240319	123200	189798525	2930	2930	2930	2930	1
428	20240319	123100	189795595	2925	2925	2925	2925	1
429	20240319	123000	189792670	2930	2930	2930	2930	0
430	20240319	122900	189792670	2930	2930	2930	2930	0
431	20240319	122800	189792670	2930	2930	2930	2930	0
432	20240319	122700	189792670	2930	2930	2930	2930	0
433	20240319	122600	189792670	2930	2930	2930	2930	0
434	20240319	122500	189792670	2930	2930	2930	2930	115
435	20240319	122400	189455720	2930	2930	2930	2930	0
436	20240319	122300	189455720	2930	2930	2930	2930	0
437	20240319	122200	189455720	2930	2930	2930	2930	0
438	20240319	122100	189455720	2930	2930	2930	2930	2
439	20240319	122000	189449860	2930	2930	2930	2930	0
440	20240319	121900	189449860	2930	2930	2930	2930	140
441	20240319	121800	189039660	2930	2930	2930	2930	225
442	20240319	121700	188380410	2930	2930	2930	2930	0
443	20240319	121600	188380410	2930	2930	2930	2930	0
444	20240319	121500	188380410	2930	2930	2930	2930	0
445	20240319	121400	188380410	2930	2930	2930	2930	0
446	20240319	121300	188380410	2930	2930	2930	2930	1301
447	20240319	121200	184568480	2930	2930	2930	2930	1916
448	20240319	121100	178954600	2930	2930	2930	2930	29
449	20240319	121000	178869630	2930	2930	2930	2930	29
450	20240319	120900	178784660	2930	2930	2930	2930	0
451	20240319	120800	178784660	2930	2930	2930	2930	30
452	20240319	120700	178696760	2930	2930	2930	2930	17
453	20240319	120600	178646950	2930	2930	2930	2930	29
454	20240319	120500	178561980	2930	2930	2930	2930	6
455	20240319	120400	178544400	2930	2930	2930	2930	29
456	20240319	120300	178459430	2930	2930	2930	2930	0
457	20240319	120200	178459430	2930	2930	2930	2930	34
458	20240319	120100	178359810	2935	2935	2935	2935	0
459	20240319	120000	178359810	2935	2935	2935	2935	3
460	20240319	115900	178351005	2930	2930	2930	2930	47
461	20240319	115800	178213295	2930	2930	2930	2930	17
462	20240319	115700	178163485	2930	2930	2930	2930	0
463	20240319	115600	178163485	2930	2930	2930	2930	1
464	20240319	115500	178160555	2935	2935	2935	2935	0
465	20240319	115400	178160555	2935	2935	2935	2935	0
466	20240319	115300	178160555	2935	2935	2935	2935	0
467	20240319	115200	178160555	2935	2935	2935	2935	0
468	20240319	115100	178160555	2935	2935	2935	2935	0
469	20240319	115000	178160555	2935	2935	2935	2935	1
470	20240319	114900	178157620	2930	2930	2930	2930	307
471	20240319	114800	177258110	2930	2930	2930	2930	0
472	20240319	114700	177258110	2930	2930	2930	2930	0
473	20240319	114600	177258110	2930	2930	2930	2930	0
474	20240319	114500	177258110	2930	2930	2930	2930	0
475	20240319	114400	177258110	2930	2935	2935	2930	259
476	20240319	114300	176498595	2940	2935	2940	2935	1373
477	20240319	114200	172468835	2935	2930	2935	2930	21
478	20240319	114100	172407285	2935	2930	2935	2930	21
479	20240319	114000	172345745	2935	2930	2935	2930	37
480	20240319	113900	172237325	2935	2930	2935	2930	39
481	20240319	113800	172123045	2935	2935	2935	2930	49
482	20240319	113700	171979330	2930	2930	2930	2930	21
483	20240319	113600	171917800	2935	2935	2935	2930	25
484	20240319	113500	171844540	2930	2930	2935	2930	44
485	20240319	113400	171715615	2935	2930	2935	2930	449
486	20240319	113300	170399950	2935	2930	2935	2930	23
487	20240319	113200	170332555	2935	2930	2935	2930	24
488	20240319	113100	170262230	2935	2935	2935	2930	25
489	20240319	113000	170188970	2930	2930	2935	2930	64
490	20240319	112900	170001445	2935	2930	2935	2930	25
491	20240319	112800	169928190	2935	2930	2935	2930	26
492	20240319	112700	169852000	2935	2930	2935	2930	1939
493	20240319	112600	164170715	2935	2930	2935	2930	52
494	20240319	112500	164018345	2935	2935	2935	2935	40
495	20240319	112400	163900945	2935	2935	2935	2935	40
496	20240319	112300	163783545	2935	2930	2935	2930	32
497	20240319	112200	163689765	2930	2930	2930	2930	17
498	20240319	112100	163639955	2930	2935	2935	2930	27
499	20240319	112000	163560840	2935	2935	2935	2935	0
500	20240319	111900	163560840	2935	2935	2935	2935	0
501	20240319	111800	163560840	2935	2935	2935	2935	17
502	20240319	111700	163510945	2935	2935	2935	2935	0
503	20240319	111600	163510945	2935	2935	2935	2935	0
504	20240319	111500	163510945	2935	2935	2935	2935	1
505	20240319	111400	163508010	2935	2935	2935	2935	35
506	20240319	111300	163405285	2935	2935	2935	2935	0
507	20240319	111200	163405285	2935	2935	2935	2935	2
508	20240319	111100	163399415	2935	2935	2935	2935	5
509	20240319	111000	163384740	2935	2935	2935	2935	0
510	20240319	110900	163384740	2935	2935	2935	2935	0
511	20240319	110800	163384740	2935	2935	2935	2935	0
512	20240319	110700	163384740	2935	2935	2935	2935	15
513	20240319	110600	163340715	2930	2930	2930	2930	437
514	20240319	110500	162060305	2930	2930	2930	2930	7
515	20240319	110400	162039795	2930	2930	2930	2930	0
516	20240319	110300	162039795	2930	2930	2930	2930	0
517	20240319	110200	162039795	2930	2930	2930	2930	0
518	20240319	110100	162039795	2930	2930	2930	2930	15
519	20240319	110000	161995845	2925	2935	2935	2920	10123
520	20240319	105900	132398055	2940	2940	2940	2940	199
521	20240319	105800	131812995	2940	2940	2940	2940	0
522	20240319	105700	131812995	2940	2940	2940	2940	0
523	20240319	105600	131812995	2940	2940	2940	2940	250
524	20240319	105500	131077995	2940	2940	2940	2940	0
525	20240319	105400	131077995	2940	2935	2940	2935	250
526	20240319	105300	130343475	2935	2925	2935	2925	2
527	20240319	105200	130337615	2935	2930	2935	2930	30
528	20240319	105100	130249675	2930	2930	2930	2925	4894
529	20240319	105000	115910600	2940	2930	2940	2930	1125
530	20240319	104900	112614340	2940	2940	2940	2940	0
531	20240319	104800	112614340	2940	2940	2940	2940	0
532	20240319	104700	112614340	2940	2940	2940	2940	0
533	20240319	104600	112614340	2940	2940	2940	2940	0
534	20240319	104500	112614340	2940	2940	2940	2940	1
535	20240319	104400	112611400	2935	2935	2935	2935	0
536	20240319	104300	112611400	2935	2935	2935	2935	0
537	20240319	104200	112611400	2935	2935	2935	2935	80
538	20240319	104100	112376600	2930	2935	2935	2930	573
539	20240319	104000	110695190	2935	2935	2935	2925	16176
540	20240319	103900	63285320	2935	2935	2935	2935	0
541	20240319	103800	63285320	2935	2945	2945	2935	18
542	20240319	103700	63232480	2935	2935	2935	2935	0
543	20240319	103600	63232480	2935	2940	2940	2935	27
544	20240319	103500	63153220	2945	2945	2945	2945	1
545	20240319	103400	63150275	2940	2940	2940	2940	0
546	20240319	103300	63150275	2940	2945	2945	2940	54
547	20240319	103200	62991390	2945	2935	2945	2935	28
548	20240319	103100	62909200	2935	2935	2935	2935	48
549	20240319	103000	62768320	2935	2935	2935	2935	17
550	20240319	102900	62718425	2935	2935	2935	2935	17
551	20240319	102800	62668530	2935	2935	2935	2935	0
552	20240319	102700	62668530	2935	2935	2935	2935	17
553	20240319	102600	62618635	2945	2945	2945	2935	6
554	20240319	102500	62601005	2935	2935	2935	2935	23
555	20240319	102400	62533500	2945	2945	2945	2945	1
556	20240319	102300	62530555	2945	2945	2945	2945	0
557	20240319	102200	62530555	2945	2940	2945	2935	415
558	20240319	102100	61311425	2940	2940	2940	2940	688
559	20240319	102000	59288705	2940	2940	2940	2940	0
560	20240319	101900	59288705	2940	2940	2940	2940	0
561	20240319	101800	59288705	2940	2940	2940	2940	17
562	20240319	101700	59238725	2940	2940	2940	2940	27
563	20240319	101600	59159345	2945	2940	2945	2940	74
564	20240319	101500	58941780	2940	2940	2940	2940	0
565	20240319	101400	58941780	2940	2940	2940	2940	17
566	20240319	101300	58891800	2940	2945	2945	2940	7
567	20240319	101200	58871215	2940	2940	2940	2940	17
568	20240319	101100	58821235	2945	2945	2945	2945	0
569	20240319	101000	58821235	2945	2945	2945	2945	78
570	20240319	100900	58591525	2945	2940	2945	2940	18
571	20240319	100800	58538600	2940	2940	2940	2940	0
572	20240319	100700	58538600	2940	2940	2940	2940	58
573	20240319	100600	58368080	2940	2940	2940	2940	17
574	20240319	100500	58318100	2945	2945	2945	2945	200
575	20240319	100400	57729100	2945	2940	2945	2940	22
576	20240319	100300	57664395	2945	2940	2945	2940	43
577	20240319	100200	57537970	2945	2940	2945	2940	737
578	20240319	100100	55371180	2940	2940	2940	2940	3
579	20240319	100000	55362360	2940	2940	2940	2935	21
580	20240319	095900	55300705	2940	2940	2940	2940	2
581	20240319	095800	55294825	2940	2935	2940	2935	23
582	20240319	095700	55227290	2940	2940	2940	2940	1
583	20240319	095600	55224350	2940	2935	2940	2935	7
584	20240319	095500	55203800	2940	2940	2940	2940	400
585	20240319	095400	54027800	2940	2940	2940	2940	201
586	20240319	095300	53436860	2940	2940	2940	2940	0
587	20240319	095200	53436860	2940	2940	2940	2940	1
588	20240319	095100	53433920	2940	2940	2940	2940	0
589	20240319	095000	53433920	2940	2935	2940	2930	1002
590	20240319	094900	50495560	2940	2940	2940	2940	303
591	20240319	094800	49604740	2940	2940	2940	2940	0
592	20240319	094700	49604740	2940	2935	2940	2935	28
593	20240319	094600	49522555	2940	2940	2940	2940	5
594	20240319	094500	49507855	2940	2935	2940	2935	9
595	20240319	094400	49481430	2940	2935	2940	2935	212
596	20240319	094300	48859175	2940	2940	2940	2940	52
597	20240319	094200	48706295	2940	2935	2940	2935	7
598	20240319	094100	48685745	2940	2940	2940	2940	102
599	20240319	094000	48385865	2940	2940	2940	2940	3
600	20240319	093900	48377045	2940	2940	2940	2940	0
601	20240319	093800	48377045	2940	2935	2940	2935	1061
602	20240319	093700	45263000	2940	2940	2940	2940	3
603	20240319	093600	45254180	2940	2935	2940	2935	6
604	20240319	093500	45236565	2940	2940	2940	2930	117
605	20240319	093400	44893735	2930	2935	2940	2930	224
606	20240319	093300	44236740	2935	2930	2935	2930	9
607	20240319	093200	44210355	2935	2935	2935	2935	7
608	20240319	093100	44189810	2935	2935	2935	2930	156
609	20240319	093000	43732005	2935	2935	2935	2930	192
610	20240319	092900	43169420	2935	2930	2935	2930	146
611	20240319	092800	42741620	2935	2935	2935	2935	44
612	20240319	092700	42612480	2935	2935	2935	2930	111
613	20240319	092600	42287195	2935	2935	2935	2935	6
614	20240319	092500	42269585	2935	2935	2935	2930	1113
615	20240319	092400	39007930	2935	2940	2940	2935	3
616	20240319	092300	38999120	2930	2940	2940	2930	92
617	20240319	092200	38729550	2940	2940	2940	2930	2537
618	20240319	092100	31284880	2940	2940	2940	2940	6
619	20240319	092000	31267240	2940	2940	2940	2940	7
620	20240319	091900	31246660	2940	2940	2940	2935	206
621	20240319	091800	30641965	2940	2940	2940	2935	357
622	20240319	091700	29594150	2940	2940	2940	2935	1008
623	20240319	091600	26635630	2940	2935	2940	2935	301
624	20240319	091500	25752190	2940	2940	2940	2940	201
625	20240319	091400	25161250	2940	2935	2940	2935	28
626	20240319	091300	25079065	2940	2940	2940	2940	2455
627	20240319	091200	17861365	2945	2940	2945	2940	7
628	20240319	091100	17840780	2945	2945	2945	2945	0
629	20240319	091000	17840780	2945	2945	2945	2945	816
630	20240319	090900	15437660	2945	2945	2945	2945	184
631	20240319	090800	14895780	2950	2950	2950	2950	3
632	20240319	090700	14886930	2950	2955	2955	2950	31
633	20240319	090600	14795475	2950	2945	2950	2940	2478
634	20240319	090500	7501615	2945	2945	2945	2945	113
635	20240319	090400	7168830	2950	2940	2950	2940	346
636	20240319	090300	6151475	2945	2950	2950	2945	6
637	20240319	090200	6133800	2940	2945	2945	2940	706
638	20240319	090100	4057155	2945	2955	2955	2945	2
639	20240319	090000	4051255	2945	2955	2955	2945	1371