KissMeData/127120/min/candle-20240321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240321	201700	280570435	2990	2990	2990	2990	355
3	20240321	201600	280570435	2990	2990	2990	2990	0
4	20240321	201500	280570435	2990	2990	2990	2990	0
5	20240321	201400	280570435	2990	2990	2990	2990	0
6	20240321	201300	280570435	2990	2990	2990	2990	0
7	20240321	201200	280570435	2990	2990	2990	2990	0
8	20240321	201100	280570435	2990	2990	2990	2990	0
9	20240321	201000	280570435	2990	2990	2990	2990	0
10	20240321	200900	280570435	2990	2990	2990	2990	0
11	20240321	200800	280570435	2990	2990	2990	2990	0
12	20240321	200700	280570435	2990	2990	2990	2990	0
13	20240321	200600	280570435	2990	2990	2990	2990	0
14	20240321	200500	280570435	2990	2990	2990	2990	0
15	20240321	200400	280570435	2990	2990	2990	2990	0
16	20240321	200300	280570435	2990	2990	2990	2990	0
17	20240321	200200	280570435	2990	2990	2990	2990	0
18	20240321	200100	280570435	2990	2990	2990	2990	0
19	20240321	200000	280570435	2990	2990	2990	2990	0
20	20240321	195900	280570435	2990	2990	2990	2990	0
21	20240321	195800	280570435	2990	2990	2990	2990	0
22	20240321	195700	280570435	2990	2990	2990	2990	0
23	20240321	195600	280570435	2990	2990	2990	2990	0
24	20240321	195500	280570435	2990	2990	2990	2990	0
25	20240321	195400	280570435	2990	2990	2990	2990	0
26	20240321	195300	280570435	2990	2990	2990	2990	0
27	20240321	195200	280570435	2990	2990	2990	2990	0
28	20240321	195100	280570435	2990	2990	2990	2990	0
29	20240321	195000	280570435	2990	2990	2990	2990	0
30	20240321	194900	280570435	2990	2990	2990	2990	0
31	20240321	194800	280570435	2990	2990	2990	2990	0
32	20240321	194700	280570435	2990	2990	2990	2990	355
33	20240321	194600	280570435	2990	2990	2990	2990	0
34	20240321	194500	280570435	2990	2990	2990	2990	0
35	20240321	194400	280570435	2990	2990	2990	2990	0
36	20240321	194300	280570435	2990	2990	2990	2990	0
37	20240321	194200	280570435	2990	2990	2990	2990	0
38	20240321	194100	280570435	2990	2990	2990	2990	0
39	20240321	194000	280570435	2990	2990	2990	2990	0
40	20240321	193900	280570435	2990	2990	2990	2990	0
41	20240321	193800	280570435	2990	2990	2990	2990	0
42	20240321	193700	280570435	2990	2990	2990	2990	0
43	20240321	193600	280570435	2990	2990	2990	2990	0
44	20240321	193500	280570435	2990	2990	2990	2990	0
45	20240321	193400	280570435	2990	2990	2990	2990	0
46	20240321	193300	280570435	2990	2990	2990	2990	0
47	20240321	193200	280570435	2990	2990	2990	2990	0
48	20240321	193100	280570435	2990	2990	2990	2990	0
49	20240321	193000	280570435	2990	2990	2990	2990	0
50	20240321	192900	280570435	2990	2990	2990	2990	0
51	20240321	192800	280570435	2990	2990	2990	2990	0
52	20240321	192700	280570435	2990	2990	2990	2990	0
53	20240321	192600	280570435	2990	2990	2990	2990	0
54	20240321	192500	280570435	2990	2990	2990	2990	0
55	20240321	192400	280570435	2990	2990	2990	2990	0
56	20240321	192300	280570435	2990	2990	2990	2990	0
57	20240321	192200	280570435	2990	2990	2990	2990	0
58	20240321	192100	280570435	2990	2990	2990	2990	0
59	20240321	192000	280570435	2990	2990	2990	2990	0
60	20240321	191900	280570435	2990	2990	2990	2990	0
61	20240321	191800	280570435	2990	2990	2990	2990	0
62	20240321	191700	280570435	2990	2990	2990	2990	355
63	20240321	191600	280570435	2990	2990	2990	2990	0
64	20240321	191500	280570435	2990	2990	2990	2990	0
65	20240321	191400	280570435	2990	2990	2990	2990	0
66	20240321	191300	280570435	2990	2990	2990	2990	0
67	20240321	191200	280570435	2990	2990	2990	2990	0
68	20240321	191100	280570435	2990	2990	2990	2990	0
69	20240321	191000	280570435	2990	2990	2990	2990	0
70	20240321	190900	280570435	2990	2990	2990	2990	0
71	20240321	190800	280570435	2990	2990	2990	2990	0
72	20240321	190700	280570435	2990	2990	2990	2990	0
73	20240321	190600	280570435	2990	2990	2990	2990	0
74	20240321	190500	280570435	2990	2990	2990	2990	0
75	20240321	190400	280570435	2990	2990	2990	2990	0
76	20240321	190300	280570435	2990	2990	2990	2990	0
77	20240321	190200	280570435	2990	2990	2990	2990	0
78	20240321	190100	280570435	2990	2990	2990	2990	0
79	20240321	190000	280570435	2990	2990	2990	2990	0
80	20240321	185900	280570435	2990	2990	2990	2990	0
81	20240321	185800	280570435	2990	2990	2990	2990	0
82	20240321	185700	280570435	2990	2990	2990	2990	0
83	20240321	185600	280570435	2990	2990	2990	2990	0
84	20240321	185500	280570435	2990	2990	2990	2990	0
85	20240321	185400	280570435	2990	2990	2990	2990	0
86	20240321	185300	280570435	2990	2990	2990	2990	0
87	20240321	185200	280570435	2990	2990	2990	2990	0
88	20240321	185100	280570435	2990	2990	2990	2990	0
89	20240321	185000	280570435	2990	2990	2990	2990	0
90	20240321	184900	280570435	2990	2990	2990	2990	0
91	20240321	184800	280570435	2990	2990	2990	2990	0
92	20240321	184700	280570435	2990	2990	2990	2990	355
93	20240321	184600	280570435	2990	2990	2990	2990	0
94	20240321	184500	280570435	2990	2990	2990	2990	0
95	20240321	184400	280570435	2990	2990	2990	2990	0
96	20240321	184300	280570435	2990	2990	2990	2990	0
97	20240321	184200	280570435	2990	2990	2990	2990	0
98	20240321	184100	280570435	2990	2990	2990	2990	0
99	20240321	184000	280570435	2990	2990	2990	2990	0
100	20240321	183900	280570435	2990	2990	2990	2990	0
101	20240321	183800	280570435	2990	2990	2990	2990	0
102	20240321	183700	280570435	2990	2990	2990	2990	0
103	20240321	183600	280570435	2990	2990	2990	2990	0
104	20240321	183500	280570435	2990	2990	2990	2990	0
105	20240321	183400	280570435	2990	2990	2990	2990	0
106	20240321	183300	280570435	2990	2990	2990	2990	0
107	20240321	183200	280570435	2990	2990	2990	2990	0
108	20240321	183100	280570435	2990	2990	2990	2990	0
109	20240321	183000	280570435	2990	2990	2990	2990	0
110	20240321	182900	280570435	2990	2990	2990	2990	0
111	20240321	182800	280570435	2990	2990	2990	2990	0
112	20240321	182700	280570435	2990	2990	2990	2990	0
113	20240321	182600	280570435	2990	2990	2990	2990	0
114	20240321	182500	280570435	2990	2990	2990	2990	0
115	20240321	182400	280570435	2990	2990	2990	2990	0
116	20240321	182300	280570435	2990	2990	2990	2990	0
117	20240321	182200	280570435	2990	2990	2990	2990	0
118	20240321	182100	280570435	2990	2990	2990	2990	0
119	20240321	182000	280570435	2990	2990	2990	2990	0
120	20240321	181900	280570435	2990	2990	2990	2990	0
121	20240321	181800	280570435	2990	2990	2990	2990	0
122	20240321	181700	280570435	2990	2990	2990	2990	355
123	20240321	181600	280570435	2990	2990	2990	2990	0
124	20240321	181500	280570435	2990	2990	2990	2990	0
125	20240321	181400	280570435	2990	2990	2990	2990	0
126	20240321	181300	280570435	2990	2990	2990	2990	0
127	20240321	181200	280570435	2990	2990	2990	2990	0
128	20240321	181100	280570435	2990	2990	2990	2990	0
129	20240321	181000	280570435	2990	2990	2990	2990	0
130	20240321	180900	280570435	2990	2990	2990	2990	0
131	20240321	180800	280570435	2990	2990	2990	2990	0
132	20240321	180700	280570435	2990	2990	2990	2990	0
133	20240321	180600	280570435	2990	2990	2990	2990	0
134	20240321	180500	280570435	2990	2990	2990	2990	0
135	20240321	180400	280570435	2990	2990	2990	2990	0
136	20240321	180300	280570435	2990	2990	2990	2990	0
137	20240321	180200	280570435	2990	2990	2990	2990	0
138	20240321	180100	280570435	2990	2990	2990	2990	0
139	20240321	180000	280570435	2990	2990	2990	2990	0
140	20240321	175900	280570435	2990	2990	2990	2990	0
141	20240321	175800	280570435	2990	2990	2990	2990	0
142	20240321	175700	280570435	2990	2990	2990	2990	0
143	20240321	175600	280570435	2990	2990	2990	2990	0
144	20240321	175500	280570435	2990	2990	2990	2990	0
145	20240321	175400	280570435	2990	2990	2990	2990	0
146	20240321	175300	280570435	2990	2990	2990	2990	0
147	20240321	175200	280570435	2990	2990	2990	2990	0
148	20240321	175100	280570435	2990	2990	2990	2990	0
149	20240321	175000	280570435	2990	2990	2990	2990	0
150	20240321	174900	280570435	2990	2990	2990	2990	0
151	20240321	174800	280570435	2990	2990	2990	2990	0
152	20240321	174700	280570435	2990	2990	2990	2990	355
153	20240321	174600	280570435	2990	2990	2990	2990	0
154	20240321	174500	280570435	2990	2990	2990	2990	0
155	20240321	174400	280570435	2990	2990	2990	2990	0
156	20240321	174300	280570435	2990	2990	2990	2990	0
157	20240321	174200	280570435	2990	2990	2990	2990	0
158	20240321	174100	280570435	2990	2990	2990	2990	0
159	20240321	174000	280570435	2990	2990	2990	2990	0
160	20240321	173900	280570435	2990	2990	2990	2990	0
161	20240321	173800	280570435	2990	2990	2990	2990	0
162	20240321	173700	280570435	2990	2990	2990	2990	0
163	20240321	173600	280570435	2990	2990	2990	2990	0
164	20240321	173500	280570435	2990	2990	2990	2990	0
165	20240321	173400	280570435	2990	2990	2990	2990	0
166	20240321	173300	280570435	2990	2990	2990	2990	0
167	20240321	173200	280570435	2990	2990	2990	2990	0
168	20240321	173100	280570435	2990	2990	2990	2990	0
169	20240321	173000	280570435	2990	2990	2990	2990	0
170	20240321	172900	280570435	2990	2990	2990	2990	0
171	20240321	172800	280570435	2990	2990	2990	2990	0
172	20240321	172700	280570435	2990	2990	2990	2990	0
173	20240321	172600	280570435	2990	2990	2990	2990	0
174	20240321	172500	280570435	2990	2990	2990	2990	0
175	20240321	172400	280570435	2990	2990	2990	2990	0
176	20240321	172300	280570435	2990	2990	2990	2990	0
177	20240321	172200	280570435	2990	2990	2990	2990	0
178	20240321	172100	280570435	2990	2990	2990	2990	0
179	20240321	172000	280570435	2990	2990	2990	2990	0
180	20240321	171900	280570435	2990	2990	2990	2990	0
181	20240321	171800	280570435	2990	2990	2990	2990	0
182	20240321	171700	280570435	2990	2990	2990	2990	355
183	20240321	171600	280570435	2990	2990	2990	2990	0
184	20240321	171500	280570435	2990	2990	2990	2990	0
185	20240321	171400	280570435	2990	2990	2990	2990	0
186	20240321	171300	280570435	2990	2990	2990	2990	0
187	20240321	171200	280570435	2990	2990	2990	2990	0
188	20240321	171100	280570435	2990	2990	2990	2990	0
189	20240321	171000	280570435	2990	2990	2990	2990	0
190	20240321	170900	280570435	2990	2990	2990	2990	0
191	20240321	170800	280570435	2990	2990	2990	2990	0
192	20240321	170700	280570435	2990	2990	2990	2990	0
193	20240321	170600	280570435	2990	2990	2990	2990	0
194	20240321	170500	280570435	2990	2990	2990	2990	0
195	20240321	170400	280570435	2990	2990	2990	2990	0
196	20240321	170300	280570435	2990	2990	2990	2990	0
197	20240321	170200	280570435	2990	2990	2990	2990	0
198	20240321	170100	280570435	2990	2990	2990	2990	0
199	20240321	170000	280570435	2990	2990	2990	2990	0
200	20240321	165900	280570435	2990	2990	2990	2990	0
201	20240321	165800	280570435	2990	2990	2990	2990	0
202	20240321	165700	280570435	2990	2990	2990	2990	0
203	20240321	165600	280570435	2990	2990	2990	2990	0
204	20240321	165500	280570435	2990	2990	2990	2990	0
205	20240321	165400	280570435	2990	2990	2990	2990	0
206	20240321	165300	280570435	2990	2990	2990	2990	0
207	20240321	165200	280570435	2990	2990	2990	2990	0
208	20240321	165100	280570435	2990	2990	2990	2990	0
209	20240321	165000	280570435	2990	2990	2990	2990	0
210	20240321	164900	280570435	2990	2990	2990	2990	0
211	20240321	164800	280570435	2990	2990	2990	2990	0
212	20240321	164700	280570435	2990	2990	2990	2990	355
213	20240321	164600	280570435	2990	2990	2990	2990	0
214	20240321	164500	280570435	2990	2990	2990	2990	0
215	20240321	164400	280570435	2990	2990	2990	2990	0
216	20240321	164300	280570435	2990	2990	2990	2990	0
217	20240321	164200	280570435	2990	2990	2990	2990	0
218	20240321	164100	280570435	2990	2990	2990	2990	0
219	20240321	164000	280570435	2990	2990	2990	2990	0
220	20240321	163900	280570435	2990	2990	2990	2990	0
221	20240321	163800	280570435	2990	2990	2990	2990	0
222	20240321	163700	280570435	2990	2990	2990	2990	0
223	20240321	163600	280570435	2990	2990	2990	2990	0
224	20240321	163500	280570435	2990	2990	2990	2990	0
225	20240321	163400	280570435	2990	2990	2990	2990	0
226	20240321	163300	280570435	2990	2990	2990	2990	0
227	20240321	163200	280570435	2990	2990	2990	2990	0
228	20240321	163100	280570435	2990	2990	2990	2990	0
229	20240321	163000	280570435	2990	2990	2990	2990	0
230	20240321	162900	280570435	2990	2990	2990	2990	0
231	20240321	162800	280570435	2990	2990	2990	2990	0
232	20240321	162700	280570435	2990	2990	2990	2990	0
233	20240321	162600	280570435	2990	2990	2990	2990	0
234	20240321	162500	280570435	2990	2990	2990	2990	0
235	20240321	162400	280570435	2990	2990	2990	2990	0
236	20240321	162300	280570435	2990	2990	2990	2990	0
237	20240321	162200	280570435	2990	2990	2990	2990	0
238	20240321	162100	280570435	2990	2990	2990	2990	0
239	20240321	162000	280570435	2990	2990	2990	2990	0
240	20240321	161900	280570435	2990	2990	2990	2990	0
241	20240321	161800	280570435	2990	2990	2990	2990	0
242	20240321	161700	280570435	2990	2990	2990	2990	355
243	20240321	161600	280570435	2990	2990	2990	2990	0
244	20240321	161500	280570435	2990	2990	2990	2990	0
245	20240321	161400	280570435	2990	2990	2990	2990	0
246	20240321	161300	280570435	2990	2990	2990	2990	0
247	20240321	161200	280570435	2990	2990	2990	2990	0
248	20240321	161100	280570435	2990	2990	2990	2990	0
249	20240321	161000	280570435	2990	2990	2990	2990	0
250	20240321	160900	280570435	2990	2990	2990	2990	0
251	20240321	160800	280570435	2990	2990	2990	2990	0
252	20240321	160700	280570435	2990	2990	2990	2990	0
253	20240321	160600	280570435	2990	2990	2990	2990	0
254	20240321	160500	280570435	2990	2990	2990	2990	0
255	20240321	160400	280570435	2990	2990	2990	2990	0
256	20240321	160300	280570435	2990	2990	2990	2990	0
257	20240321	160200	280570435	2990	2990	2990	2990	0
258	20240321	160100	280570435	2990	2990	2990	2990	0
259	20240321	160000	280570435	2990	2990	2990	2990	0
260	20240321	155900	280570435	2990	2990	2990	2990	0
261	20240321	155800	280570435	2990	2990	2990	2990	0
262	20240321	155700	280570435	2990	2990	2990	2990	0
263	20240321	155600	280570435	2990	2990	2990	2990	0
264	20240321	155500	280570435	2990	2990	2990	2990	0
265	20240321	155400	280570435	2990	2990	2990	2990	0
266	20240321	155300	280570435	2990	2990	2990	2990	0
267	20240321	155200	280570435	2990	2990	2990	2990	0
268	20240321	155100	280570435	2990	2990	2990	2990	0
269	20240321	155000	280570435	2990	2990	2990	2990	0
270	20240321	154900	280570435	2990	2990	2990	2990	0
271	20240321	154800	280570435	2990	2990	2990	2990	0
272	20240321	154700	280570435	2990	2990	2990	2990	355
273	20240321	154600	280570435	2990	2990	2990	2990	0
274	20240321	154500	280570435	2990	2990	2990	2990	0
275	20240321	154400	280570435	2990	2990	2990	2990	0
276	20240321	154300	280570435	2990	2990	2990	2990	0
277	20240321	154200	280570435	2990	2990	2990	2990	0
278	20240321	154100	280570435	2990	2990	2990	2990	0
279	20240321	154000	280570435	2990	2990	2990	2990	0
280	20240321	153900	280570435	2990	2990	2990	2990	0
281	20240321	153800	280570435	2990	2990	2990	2990	0
282	20240321	153700	280570435	2990	2990	2990	2990	0
283	20240321	153600	280570435	2990	2990	2990	2990	0
284	20240321	153500	280570435	2990	2990	2990	2990	0
285	20240321	153400	280570435	2990	2990	2990	2990	0
286	20240321	153300	280570435	2990	2990	2990	2990	0
287	20240321	153200	280570435	2990	2990	2990	2990	0
288	20240321	153100	280570435	2990	2990	2990	2990	0
289	20240321	153000	280570435	2990	2990	2990	2990	355
290	20240321	152900	279508985	2985	2985	2985	2985	0
291	20240321	152800	279508985	2985	2985	2985	2985	0
292	20240321	152700	279508985	2985	2985	2985	2985	0
293	20240321	152600	279508985	2985	2985	2985	2985	0
294	20240321	152500	279508985	2985	2985	2985	2985	0
295	20240321	152400	279508985	2985	2985	2985	2985	0
296	20240321	152300	279508985	2985	2985	2985	2985	0
297	20240321	152200	279508985	2985	2985	2985	2985	0
298	20240321	152100	279508985	2985	2985	2985	2985	0
299	20240321	152000	279508985	2985	2985	2985	2985	0
300	20240321	151900	279508985	2985	2985	2985	2985	0
301	20240321	151800	279508985	2985	2985	2985	2985	0
302	20240321	151700	279508985	2985	2985	2985	2985	1
303	20240321	151600	279506000	2985	2985	2985	2985	0
304	20240321	151500	279506000	2985	2985	2985	2985	0
305	20240321	151400	279506000	2985	2985	2985	2985	0
306	20240321	151300	279506000	2985	2985	2985	2985	0
307	20240321	151200	279506000	2985	2985	2985	2985	0
308	20240321	151100	279506000	2985	2985	2985	2985	0
309	20240321	151000	279506000	2985	2985	2985	2985	0
310	20240321	150900	279506000	2985	2985	2985	2985	0
311	20240321	150800	279506000	2985	2985	2985	2985	0
312	20240321	150700	279506000	2985	2985	2985	2985	0
313	20240321	150600	279506000	2985	2985	2985	2985	0
314	20240321	150500	279506000	2985	2985	2985	2985	0
315	20240321	150400	279506000	2985	2985	2985	2985	0
316	20240321	150300	279506000	2985	2985	2985	2985	1
317	20240321	150200	279503015	2965	2965	2965	2965	10
318	20240321	150100	279473365	2985	2965	2985	2965	120
319	20240321	150000	279116060	2980	2980	2980	2980	0
320	20240321	145900	279116060	2980	2980	2980	2980	0
321	20240321	145800	279116060	2980	2980	2980	2980	0
322	20240321	145700	279116060	2980	2980	2980	2980	0
323	20240321	145600	279116060	2980	2980	2980	2980	1
324	20240321	145500	279113080	2990	2990	2990	2990	0
325	20240321	145400	279113080	2990	2990	2990	2990	0
326	20240321	145300	279113080	2990	2990	2990	2990	0
327	20240321	145200	279113080	2990	2990	2990	2990	0
328	20240321	145100	279113080	2990	2990	2990	2990	0
329	20240321	145000	279113080	2990	2990	2990	2990	2000
330	20240321	144900	273133080	2990	2990	2990	2990	0
331	20240321	144800	273133080	2990	2990	2990	2990	0
332	20240321	144700	273133080	2990	2990	2990	2990	0
333	20240321	144600	273133080	2990	2990	2990	2990	0
334	20240321	144500	273133080	2990	2990	2990	2990	0
335	20240321	144400	273133080	2990	2990	2990	2990	1
336	20240321	144300	273130090	2985	2985	2985	2985	541
337	20240321	144200	271515205	2965	2965	2965	2965	20
338	20240321	144100	271455905	2985	2985	2985	2985	0
339	20240321	144000	271455905	2985	2985	2985	2985	0
340	20240321	143900	271455905	2985	2985	2985	2985	0
341	20240321	143800	271455905	2985	2985	2985	2985	0
342	20240321	143700	271455905	2985	2985	2985	2985	0
343	20240321	143600	271455905	2985	2985	2985	2985	0
344	20240321	143500	271455905	2985	2985	2985	2985	0
345	20240321	143400	271455905	2985	2985	2985	2985	0
346	20240321	143300	271455905	2985	2985	2985	2985	0
347	20240321	143200	271455905	2985	2985	2985	2985	0
348	20240321	143100	271455905	2985	2970	2985	2970	200
349	20240321	143000	270859510	2985	2985	2985	2985	0
350	20240321	142900	270859510	2985	2985	2985	2985	0
351	20240321	142800	270859510	2985	2985	2985	2985	0
352	20240321	142700	270859510	2985	2985	2985	2985	0
353	20240321	142600	270859510	2985	2985	2985	2985	0
354	20240321	142500	270859510	2985	2985	2985	2985	0
355	20240321	142400	270859510	2985	2985	2985	2985	0
356	20240321	142300	270859510	2985	2985	2985	2985	1
357	20240321	142200	270856525	2965	2965	2965	2965	16
358	20240321	142100	270809085	2990	2985	2990	2985	2
359	20240321	142000	270803110	2975	2970	2975	2970	90
360	20240321	141900	270535635	2965	2965	2965	2965	0
361	20240321	141800	270535635	2965	2965	2965	2965	0
362	20240321	141700	270535635	2965	2965	2965	2965	0
363	20240321	141600	270535635	2965	2965	2965	2965	0
364	20240321	141500	270535635	2965	2965	2965	2965	0
365	20240321	141400	270535635	2965	2965	2965	2965	0
366	20240321	141300	270535635	2965	2965	2965	2965	0
367	20240321	141200	270535635	2965	2965	2965	2965	0
368	20240321	141100	270535635	2965	2965	2965	2965	0
369	20240321	141000	270535635	2965	2965	2965	2965	0
370	20240321	140900	270535635	2965	2965	2965	2965	0
371	20240321	140800	270535635	2965	2965	2965	2965	0
372	20240321	140700	270535635	2965	2970	2970	2965	99
373	20240321	140600	270241955	2970	2970	2970	2970	74
374	20240321	140500	270022175	2970	2970	2970	2970	0
375	20240321	140400	270022175	2970	2970	2970	2970	0
376	20240321	140300	270022175	2970	2975	2975	2970	211
377	20240321	140200	269395405	2985	2980	2985	2980	611
378	20240321	140100	267574125	2990	2990	2990	2990	0
379	20240321	140000	267574125	2990	2990	2990	2990	0
380	20240321	135900	267574125	2990	2990	2990	2990	0
381	20240321	135800	267574125	2990	2990	2990	2990	0
382	20240321	135700	267574125	2990	2990	2990	2990	0
383	20240321	135600	267574125	2990	2990	2990	2990	0
384	20240321	135500	267574125	2990	2990	2990	2990	0
385	20240321	135400	267574125	2990	2990	2990	2990	0
386	20240321	135300	267574125	2990	2990	2990	2990	0
387	20240321	135200	267574125	2990	2990	2990	2990	0
388	20240321	135100	267574125	2990	2990	2990	2990	0
389	20240321	135000	267574125	2990	2990	2990	2990	0
390	20240321	134900	267574125	2990	2990	2990	2990	0
391	20240321	134800	267574125	2990	2990	2990	2990	0
392	20240321	134700	267574125	2990	2990	2990	2990	0
393	20240321	134600	267574125	2990	2990	2990	2990	0
394	20240321	134500	267574125	2990	2990	2990	2990	0
395	20240321	134400	267574125	2990	2990	2990	2990	0
396	20240321	134300	267574125	2990	2990	2990	2990	0
397	20240321	134200	267574125	2990	2990	2990	2990	0
398	20240321	134100	267574125	2990	2990	2990	2990	0
399	20240321	134000	267574125	2990	2990	2990	2990	0
400	20240321	133900	267574125	2990	2990	2990	2990	0
401	20240321	133800	267574125	2990	2990	2990	2990	0
402	20240321	133700	267574125	2990	2990	2990	2990	8
403	20240321	133600	267550205	2995	2995	2995	2995	0
404	20240321	133500	267550205	2995	2995	2995	2995	0
405	20240321	133400	267550205	2995	2995	2995	2995	0
406	20240321	133300	267550205	2995	2995	2995	2995	0
407	20240321	133200	267550205	2995	2995	2995	2995	0
408	20240321	133100	267550205	2995	2995	2995	2995	0
409	20240321	133000	267550205	2995	2995	2995	2995	0
410	20240321	132900	267550205	2995	2995	2995	2995	6
411	20240321	132800	267532235	2995	2995	2995	2995	0
412	20240321	132700	267532235	2995	2995	2995	2995	0
413	20240321	132600	267532235	2995	2995	2995	2995	166
414	20240321	132500	267035065	2995	2995	2995	2995	0
415	20240321	132400	267035065	2995	2995	2995	2995	51
416	20240321	132300	266882320	3000	3000	3000	3000	0
417	20240321	132200	266882320	3000	3000	3000	3000	0
418	20240321	132100	266882320	3000	3000	3000	3000	0
419	20240321	132000	266882320	3000	2995	3000	2995	101
420	20240321	131900	266579325	2995	2995	2995	2995	0
421	20240321	131800	266579325	2995	2995	2995	2995	0
422	20240321	131700	266579325	2995	2995	2995	2995	0
423	20240321	131600	266579325	2995	2990	2995	2990	2549
424	20240321	131500	258947660	2990	2990	2990	2990	0
425	20240321	131400	258947660	2990	2990	2990	2990	0
426	20240321	131300	258947660	2990	2990	2990	2990	0
427	20240321	131200	258947660	2990	2990	2990	2990	0
428	20240321	131100	258947660	2990	2990	2990	2990	0
429	20240321	131000	258947660	2990	2990	2990	2990	0
430	20240321	130900	258947660	2990	2990	2990	2990	1631
431	20240321	130800	254070970	2990	2990	2990	2990	0
432	20240321	130700	254070970	2990	2990	2990	2990	0
433	20240321	130600	254070970	2990	2990	2990	2990	0
434	20240321	130500	254070970	2990	2990	2990	2990	0
435	20240321	130400	254070970	2990	2990	2990	2990	0
436	20240321	130300	254070970	2990	2990	2990	2990	0
437	20240321	130200	254070970	2990	2990	2990	2990	0
438	20240321	130100	254070970	2990	2990	2990	2990	0
439	20240321	130000	254070970	2990	2990	2990	2990	0
440	20240321	125900	254070970	2990	2990	2990	2990	0
441	20240321	125800	254070970	2990	2990	2990	2990	0
442	20240321	125700	254070970	2990	2990	2990	2990	0
443	20240321	125600	254070970	2990	2990	2990	2990	0
444	20240321	125500	254070970	2990	2990	2990	2990	0
445	20240321	125400	254070970	2990	2990	2990	2990	0
446	20240321	125300	254070970	2990	2990	2990	2990	0
447	20240321	125200	254070970	2990	2990	2990	2990	0
448	20240321	125100	254070970	2990	2990	2990	2990	0
449	20240321	125000	254070970	2990	2990	2990	2990	2
450	20240321	124900	254064990	3000	3000	3000	3000	0
451	20240321	124800	254064990	3000	3000	3000	3000	0
452	20240321	124700	254064990	3000	3000	3000	3000	0
453	20240321	124600	254064990	3000	2990	3000	2990	2100
454	20240321	124500	247768830	2990	2990	2990	2990	0
455	20240321	124400	247768830	2990	2990	2990	2990	0
456	20240321	124300	247768830	2990	2990	2990	2990	0
457	20240321	124200	247768830	2990	2985	2990	2985	4
458	20240321	124100	247756885	2990	2990	2990	2990	0
459	20240321	124000	247756885	2990	2990	2990	2990	0
460	20240321	123900	247756885	2990	2990	2990	2990	0
461	20240321	123800	247756885	2990	2990	2990	2990	0
462	20240321	123700	247756885	2990	2990	2990	2990	0
463	20240321	123600	247756885	2990	2990	2990	2990	0
464	20240321	123500	247756885	2990	2990	2990	2990	0
465	20240321	123400	247756885	2990	2990	2990	2990	0
466	20240321	123300	247756885	2990	2990	2990	2990	0
467	20240321	123200	247756885	2990	2990	2990	2990	0
468	20240321	123100	247756885	2990	2990	2990	2990	0
469	20240321	123000	247756885	2990	2990	2990	2990	0
470	20240321	122900	247756885	2990	2990	2990	2990	0
471	20240321	122800	247756885	2990	2990	2990	2990	0
472	20240321	122700	247756885	2990	2990	2990	2990	0
473	20240321	122600	247756885	2990	2990	2990	2990	0
474	20240321	122500	247756885	2990	2990	2990	2990	0
475	20240321	122400	247756885	2990	2990	2990	2990	0
476	20240321	122300	247756885	2990	2990	2990	2990	1
477	20240321	122200	247753895	2995	2995	2995	2995	0
478	20240321	122100	247753895	2995	2995	2995	2995	32
479	20240321	122000	247658055	3000	3000	3000	3000	0
480	20240321	121900	247658055	3000	3000	3000	3000	0
481	20240321	121800	247658055	3000	3000	3000	3000	0
482	20240321	121700	247658055	3000	3000	3000	3000	0
483	20240321	121600	247658055	3000	3000	3000	3000	0
484	20240321	121500	247658055	3000	3000	3000	3000	0
485	20240321	121400	247658055	3000	2995	3000	2995	5
486	20240321	121300	247643070	2995	2995	2995	2995	0
487	20240321	121200	247643070	2995	2995	2995	2995	0
488	20240321	121100	247643070	2995	2995	2995	2995	0
489	20240321	121000	247643070	2995	2995	2995	2995	17
490	20240321	120900	247592155	3000	3000	3000	3000	0
491	20240321	120800	247592155	3000	3000	3000	3000	0
492	20240321	120700	247592155	3000	3000	3000	3000	0
493	20240321	120600	247592155	3000	3000	3000	3000	0
494	20240321	120500	247592155	3000	3000	3000	3000	0
495	20240321	120400	247592155	3000	3000	3000	3000	0
496	20240321	120300	247592155	3000	3000	3000	3000	0
497	20240321	120200	247592155	3000	3000	3000	3000	0
498	20240321	120100	247592155	3000	3000	3000	3000	0
499	20240321	120000	247592155	3000	3000	3000	3000	0
500	20240321	115900	247592155	3000	3000	3000	3000	36
501	20240321	115800	247484155	3000	3000	3000	3000	0
502	20240321	115700	247484155	3000	3000	3000	3000	0
503	20240321	115600	247484155	3000	3000	3000	3000	100
504	20240321	115500	247184155	3000	3000	3000	3000	70
505	20240321	115400	246974155	3005	3000	3005	3000	100
506	20240321	115300	246673670	3000	3000	3000	3000	0
507	20240321	115200	246673670	3000	3000	3000	3000	40
508	20240321	115100	246553670	3000	3000	3000	3000	0
509	20240321	115000	246553670	3000	3000	3000	3000	400
510	20240321	114900	245353670	3000	3000	3000	3000	1300
511	20240321	114800	241453670	3000	3000	3000	3000	0
512	20240321	114700	241453670	3000	3000	3000	3000	0
513	20240321	114600	241453670	3000	3000	3000	3000	0
514	20240321	114500	241453670	3000	3000	3000	3000	0
515	20240321	114400	241453670	3000	3000	3000	3000	0
516	20240321	114300	241453670	3000	3000	3000	3000	0
517	20240321	114200	241453670	3000	3000	3000	3000	7000
518	20240321	114100	220453670	3000	3000	3000	3000	0
519	20240321	114000	220453670	3000	2995	3000	2995	500
520	20240321	113900	218955310	3000	3000	3000	3000	0
521	20240321	113800	218955310	3000	3000	3000	3000	0
522	20240321	113700	218955310	3000	3000	3000	3000	0
523	20240321	113600	218955310	3000	3000	3000	3000	0
524	20240321	113500	218955310	3000	3000	3000	3000	0
525	20240321	113400	218955310	3000	3000	3000	3000	0
526	20240321	113300	218955310	3000	2995	3000	2995	200
527	20240321	113200	218355835	2995	2995	2995	2995	2
528	20240321	113100	218349845	3000	2995	3000	2995	1000
529	20240321	113000	215353200	2995	2995	2995	2995	0
530	20240321	112900	215353200	2995	2995	2995	2995	0
531	20240321	112800	215353200	2995	2995	2995	2995	0
532	20240321	112700	215353200	2995	2980	2995	2980	1125
533	20240321	112600	211985700	2990	2990	2990	2990	124
534	20240321	112500	211614940	2995	2995	2995	2995	0
535	20240321	112400	211614940	2995	2995	2995	2995	0
536	20240321	112300	211614940	2995	2995	2995	2995	0
537	20240321	112200	211614940	2995	2995	2995	2995	0
538	20240321	112100	211614940	2995	2995	2995	2995	0
539	20240321	112000	211614940	2995	2995	2995	2995	6
540	20240321	111900	211596970	3005	3005	3005	3005	0
541	20240321	111800	211596970	3005	3005	3005	3005	0
542	20240321	111700	211596970	3005	3005	3005	3005	0
543	20240321	111600	211596970	3005	3005	3005	3005	0
544	20240321	111500	211596970	3005	3005	3005	3005	0
545	20240321	111400	211596970	3005	2995	3005	2990	47
546	20240321	111300	211456285	3005	3005	3005	3005	0
547	20240321	111200	211456285	3005	3005	3005	3005	0
548	20240321	111100	211456285	3005	3005	3005	3005	0
549	20240321	111000	211456285	3005	3005	3005	3000	1414
550	20240321	110900	207209280	3000	3000	3000	3000	2
551	20240321	110800	207203280	3005	3005	3005	3005	2
552	20240321	110700	207197270	3005	3005	3005	3005	0
553	20240321	110600	207197270	3005	3005	3005	3005	200
554	20240321	110500	206596270	3000	3000	3000	3000	0
555	20240321	110400	206596270	3000	3000	3000	3000	0
556	20240321	110300	206596270	3000	3000	3000	3000	5387
557	20240321	110200	190435270	3000	3000	3000	3000	1105
558	20240321	110100	187120270	3000	3000	3000	3000	0
559	20240321	110000	187120270	3000	3000	3000	3000	0
560	20240321	105900	187120270	3000	3000	3000	3000	0
561	20240321	105800	187120270	3000	3000	3000	3000	0
562	20240321	105700	187120270	3000	3000	3000	3000	0
563	20240321	105600	187120270	3000	2995	3000	2995	2000
564	20240321	105500	181126325	2990	2990	2990	2990	41
565	20240321	105400	181003735	2985	2990	2990	2985	548
566	20240321	105300	179365305	2990	2975	2990	2975	675
567	20240321	105200	177349300	2990	2990	2990	2990	0
568	20240321	105100	177349300	2990	2980	2990	2980	1100
569	20240321	105000	174064055	2985	2985	2985	2985	0
570	20240321	104900	174064055	2985	2980	2985	2980	1000
571	20240321	104800	171081540	2985	2985	2985	2985	0
572	20240321	104700	171081540	2985	2985	2985	2985	0
573	20240321	104600	171081540	2985	2985	2985	2985	100
574	20240321	104500	170783040	2985	2975	2985	2975	2500
575	20240321	104400	163336190	2975	2960	2975	2960	100
576	20240321	104300	163039335	2975	2940	2975	2940	1002
577	20240321	104200	160059415	2975	2940	2975	2940	2034
578	20240321	104100	154048110	2940	2935	2940	2935	100
579	20240321	104000	153754585	2940	2940	2940	2940	0
580	20240321	103900	153754585	2940	2940	2940	2940	0
581	20240321	103800	153754585	2940	2940	2940	2940	0
582	20240321	103700	153754585	2940	2940	2940	2940	0
583	20240321	103600	153754585	2940	2940	2940	2940	0
584	20240321	103500	153754585	2940	2940	2940	2940	0
585	20240321	103400	153754585	2940	2940	2940	2940	0
586	20240321	103300	153754585	2940	2945	2945	2940	3250
587	20240321	103200	144195860	2940	2940	2940	2940	0
588	20240321	103100	144195860	2940	2945	2945	2940	4800
589	20240321	103000	130083110	2940	2950	2950	2940	250
590	20240321	102900	129346900	2980	2980	2980	2980	15
591	20240321	102800	129302200	2980	2980	2980	2980	0
592	20240321	102700	129302200	2980	2980	2980	2980	0
593	20240321	102600	129302200	2980	2980	2980	2980	50
594	20240321	102500	129153200	2980	2980	2980	2980	1
595	20240321	102400	129150220	2975	2975	2975	2975	0
596	20240321	102300	129150220	2975	2975	2975	2975	12
597	20240321	102200	129114520	2980	2980	2980	2980	0
598	20240321	102100	129114520	2980	2980	2980	2980	0
599	20240321	102000	129114520	2980	2980	2980	2980	100
600	20240321	101900	128816520	2975	2975	2975	2975	0
601	20240321	101800	128816520	2975	2975	2975	2975	388
602	20240321	101700	127662220	2970	2970	2970	2970	0
603	20240321	101600	127662220	2970	2970	2970	2970	0
604	20240321	101500	127662220	2970	2970	2970	2970	0
605	20240321	101400	127662220	2970	2970	2970	2970	53
606	20240321	101300	127504810	2975	2975	2975	2975	0
607	20240321	101200	127504810	2975	2975	2975	2975	0
608	20240321	101100	127504810	2975	2975	2975	2975	0
609	20240321	101000	127504810	2975	2975	2975	2975	0
610	20240321	100900	127504810	2975	2975	2975	2975	0
611	20240321	100800	127504810	2975	2970	2975	2970	448
612	20240321	100700	126174245	2970	2970	2970	2970	5
613	20240321	100600	126159395	2980	2975	2980	2975	100
614	20240321	100500	125861875	2975	2975	2975	2975	4000
615	20240321	100400	113961875	2975	2970	2975	2970	2002
616	20240321	100300	108015930	2970	2970	2970	2970	0
617	20240321	100200	108015930	2970	2970	2970	2970	0
618	20240321	100100	108015930	2970	2960	2970	2960	1000
619	20240321	100000	105052075	2960	2960	2960	2960	0
620	20240321	095900	105052075	2960	2960	2960	2960	0
621	20240321	095800	105052075	2960	2940	2960	2940	606
622	20240321	095700	103268435	2940	2940	2940	2940	0
623	20240321	095600	103268435	2940	2940	2940	2940	100
624	20240321	095500	102974435	2940	2940	2940	2940	1
625	20240321	095400	102971495	2915	2920	2920	2915	100
626	20240321	095300	102679990	2915	2920	2920	2915	943
627	20240321	095200	99927430	2940	2945	2945	2910	2077
628	20240321	095100	93846940	2950	2945	2950	2945	2
629	20240321	095000	93841045	2950	2960	2960	2950	115
630	20240321	094900	93500795	2965	2965	2965	2965	100
631	20240321	094800	93204295	2965	2965	2965	2965	14
632	20240321	094700	93162785	2965	2970	2970	2915	5673
633	20240321	094600	76431990	2985	2990	2990	2985	433
634	20240321	094500	75137820	2815	2815	2815	2815	0
635	20240321	094400	75137820	2815	2990	2990	2815	14506
636	20240321	094300	33149785	2990	2990	2990	2990	0
637	20240321	094200	33149785	2990	2990	2990	2990	0
638	20240321	094100	33149785	2990	2990	2990	2990	0
639	20240321	094000	33149785	2990	2990	2990	2990	5
640	20240321	093900	33134835	2990	2975	2990	2975	1011
641	20240321	093800	30126960	2975	2985	2985	2975	6010
642	20240321	093700	12243370	3005	3005	3005	3005	0
643	20240321	093600	12243370	3005	3005	3005	3005	100
644	20240321	093500	11942870	2985	2985	2985	2985	5
645	20240321	093400	11927945	3005	3005	3005	3005	0
646	20240321	093300	11927945	3005	3005	3005	3005	0
647	20240321	093200	11927945	3005	3000	3005	3000	501
648	20240321	093100	10424940	3005	3005	3005	3005	0
649	20240321	093000	10424940	3005	3005	3005	3005	1
650	20240321	092900	10421935	3005	3005	3005	3005	50
651	20240321	092800	10271685	3005	2995	3005	2995	120
652	20240321	092700	9911215	2960	3000	3000	2960	513
653	20240321	092600	8372595	3005	3005	3005	3005	0
654	20240321	092500	8372595	3005	3005	3005	3005	120
655	20240321	092400	8011995	3005	3000	3005	3000	30
656	20240321	092300	7921975	3000	3000	3000	3000	0
657	20240321	092200	7921975	3000	3000	3000	3000	10
658	20240321	092100	7891975	3000	3000	3000	3000	62
659	20240321	092000	7705975	3005	3005	3005	3005	0
660	20240321	091900	7705975	3005	3005	3005	3005	10
661	20240321	091800	7675925	3005	3005	3005	3005	10
662	20240321	091700	7645875	3000	3000	3000	3000	338
663	20240321	091600	6631875	3005	2960	3005	2960	1023
664	20240321	091500	3582125	2955	2955	2955	2955	1
665	20240321	091400	3579170	2940	2940	2940	2940	50
666	20240321	091300	3432170	2955	2955	2955	2955	1
667	20240321	091200	3429215	2960	2940	2960	2940	9
668	20240321	091100	3402735	2940	2940	2940	2935	126
669	20240321	091000	3032635	2940	2960	2965	2935	363
670	20240321	090900	1965005	2970	2970	2970	2970	0
671	20240321	090800	1965005	2970	2965	2970	2965	100
672	20240321	090700	1668080	2970	2970	2970	2970	0
673	20240321	090600	1668080	2970	2970	2970	2970	0
674	20240321	090500	1668080	2970	2970	2970	2970	10
675	20240321	090400	1638380	2970	2970	2970	2970	0
676	20240321	090300	1638380	2970	2970	2970	2970	3
677	20240321	090200	1629470	2970	2950	2970	2950	210
678	20240321	090100	1009770	2970	2965	2970	2965	100
679	20240321	090000	712800	2970	2970	2970	2970	240