KissMeData/069920/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	194600	68068640	2940	2940	2940	2940	554
3	20240319	194500	68068640	2940	2940	2940	2940	0
4	20240319	194400	68068640	2940	2940	2940	2940	0
5	20240319	194300	68068640	2940	2940	2940	2940	0
6	20240319	194200	68068640	2940	2940	2940	2940	0
7	20240319	194100	68068640	2940	2940	2940	2940	0
8	20240319	194000	68068640	2940	2940	2940	2940	0
9	20240319	193900	68068640	2940	2940	2940	2940	0
10	20240319	193800	68068640	2940	2940	2940	2940	0
11	20240319	193700	68068640	2940	2940	2940	2940	0
12	20240319	193600	68068640	2940	2940	2940	2940	0
13	20240319	193500	68068640	2940	2940	2940	2940	0
14	20240319	193400	68068640	2940	2940	2940	2940	0
15	20240319	193300	68068640	2940	2940	2940	2940	0
16	20240319	193200	68068640	2940	2940	2940	2940	0
17	20240319	193100	68068640	2940	2940	2940	2940	0
18	20240319	193000	68068640	2940	2940	2940	2940	0
19	20240319	192900	68068640	2940	2940	2940	2940	0
20	20240319	192800	68068640	2940	2940	2940	2940	0
21	20240319	192700	68068640	2940	2940	2940	2940	0
22	20240319	192600	68068640	2940	2940	2940	2940	0
23	20240319	192500	68068640	2940	2940	2940	2940	0
24	20240319	192400	68068640	2940	2940	2940	2940	0
25	20240319	192300	68068640	2940	2940	2940	2940	0
26	20240319	192200	68068640	2940	2940	2940	2940	0
27	20240319	192100	68068640	2940	2940	2940	2940	0
28	20240319	192000	68068640	2940	2940	2940	2940	0
29	20240319	191900	68068640	2940	2940	2940	2940	0
30	20240319	191800	68068640	2940	2940	2940	2940	0
31	20240319	191700	68068640	2940	2940	2940	2940	0
32	20240319	191600	68068640	2940	2940	2940	2940	554
33	20240319	191500	68068640	2940	2940	2940	2940	0
34	20240319	191400	68068640	2940	2940	2940	2940	0
35	20240319	191300	68068640	2940	2940	2940	2940	0
36	20240319	191200	68068640	2940	2940	2940	2940	0
37	20240319	191100	68068640	2940	2940	2940	2940	0
38	20240319	191000	68068640	2940	2940	2940	2940	0
39	20240319	190900	68068640	2940	2940	2940	2940	0
40	20240319	190800	68068640	2940	2940	2940	2940	0
41	20240319	190700	68068640	2940	2940	2940	2940	0
42	20240319	190600	68068640	2940	2940	2940	2940	0
43	20240319	190500	68068640	2940	2940	2940	2940	0
44	20240319	190400	68068640	2940	2940	2940	2940	0
45	20240319	190300	68068640	2940	2940	2940	2940	0
46	20240319	190200	68068640	2940	2940	2940	2940	0
47	20240319	190100	68068640	2940	2940	2940	2940	0
48	20240319	190000	68068640	2940	2940	2940	2940	0
49	20240319	185900	68068640	2940	2940	2940	2940	0
50	20240319	185800	68068640	2940	2940	2940	2940	0
51	20240319	185700	68068640	2940	2940	2940	2940	0
52	20240319	185600	68068640	2940	2940	2940	2940	0
53	20240319	185500	68068640	2940	2940	2940	2940	0
54	20240319	185400	68068640	2940	2940	2940	2940	0
55	20240319	185300	68068640	2940	2940	2940	2940	0
56	20240319	185200	68068640	2940	2940	2940	2940	0
57	20240319	185100	68068640	2940	2940	2940	2940	0
58	20240319	185000	68068640	2940	2940	2940	2940	0
59	20240319	184900	68068640	2940	2940	2940	2940	0
60	20240319	184800	68068640	2940	2940	2940	2940	0
61	20240319	184700	68068640	2940	2940	2940	2940	0
62	20240319	184600	68068640	2940	2940	2940	2940	554
63	20240319	184500	68068640	2940	2940	2940	2940	0
64	20240319	184400	68068640	2940	2940	2940	2940	0
65	20240319	184300	68068640	2940	2940	2940	2940	0
66	20240319	184200	68068640	2940	2940	2940	2940	0
67	20240319	184100	68068640	2940	2940	2940	2940	0
68	20240319	184000	68068640	2940	2940	2940	2940	0
69	20240319	183900	68068640	2940	2940	2940	2940	0
70	20240319	183800	68068640	2940	2940	2940	2940	0
71	20240319	183700	68068640	2940	2940	2940	2940	0
72	20240319	183600	68068640	2940	2940	2940	2940	0
73	20240319	183500	68068640	2940	2940	2940	2940	0
74	20240319	183400	68068640	2940	2940	2940	2940	0
75	20240319	183300	68068640	2940	2940	2940	2940	0
76	20240319	183200	68068640	2940	2940	2940	2940	0
77	20240319	183100	68068640	2940	2940	2940	2940	0
78	20240319	183000	68068640	2940	2940	2940	2940	0
79	20240319	182900	68068640	2940	2940	2940	2940	0
80	20240319	182800	68068640	2940	2940	2940	2940	0
81	20240319	182700	68068640	2940	2940	2940	2940	0
82	20240319	182600	68068640	2940	2940	2940	2940	0
83	20240319	182500	68068640	2940	2940	2940	2940	0
84	20240319	182400	68068640	2940	2940	2940	2940	0
85	20240319	182300	68068640	2940	2940	2940	2940	0
86	20240319	182200	68068640	2940	2940	2940	2940	0
87	20240319	182100	68068640	2940	2940	2940	2940	0
88	20240319	182000	68068640	2940	2940	2940	2940	0
89	20240319	181900	68068640	2940	2940	2940	2940	0
90	20240319	181800	68068640	2940	2940	2940	2940	0
91	20240319	181700	68068640	2940	2940	2940	2940	0
92	20240319	181600	68068640	2940	2940	2940	2940	554
93	20240319	181500	68068640	2940	2940	2940	2940	0
94	20240319	181400	68068640	2940	2940	2940	2940	0
95	20240319	181300	68068640	2940	2940	2940	2940	0
96	20240319	181200	68068640	2940	2940	2940	2940	0
97	20240319	181100	68068640	2940	2940	2940	2940	0
98	20240319	181000	68068640	2940	2940	2940	2940	0
99	20240319	180900	68068640	2940	2940	2940	2940	0
100	20240319	180800	68068640	2940	2940	2940	2940	0
101	20240319	180700	68068640	2940	2940	2940	2940	0
102	20240319	180600	68068640	2940	2940	2940	2940	0
103	20240319	180500	68068640	2940	2940	2940	2940	0
104	20240319	180400	68068640	2940	2940	2940	2940	0
105	20240319	180300	68068640	2940	2940	2940	2940	0
106	20240319	180200	68068640	2940	2940	2940	2940	0
107	20240319	180100	68068640	2940	2940	2940	2940	0
108	20240319	180000	68068640	2940	2940	2940	2940	0
109	20240319	175900	68068640	2940	2940	2940	2940	0
110	20240319	175800	68068640	2940	2940	2940	2940	0
111	20240319	175700	68068640	2940	2940	2940	2940	0
112	20240319	175600	68068640	2940	2940	2940	2940	0
113	20240319	175500	68068640	2940	2940	2940	2940	0
114	20240319	175400	68068640	2940	2940	2940	2940	0
115	20240319	175300	68068640	2940	2940	2940	2940	0
116	20240319	175200	68068640	2940	2940	2940	2940	0
117	20240319	175100	68068640	2940	2940	2940	2940	0
118	20240319	175000	68068640	2940	2940	2940	2940	0
119	20240319	174900	68068640	2940	2940	2940	2940	0
120	20240319	174800	68068640	2940	2940	2940	2940	0
121	20240319	174700	68068640	2940	2940	2940	2940	0
122	20240319	174600	68068640	2940	2940	2940	2940	554
123	20240319	174500	68068640	2940	2940	2940	2940	0
124	20240319	174400	68068640	2940	2940	2940	2940	0
125	20240319	174300	68068640	2940	2940	2940	2940	0
126	20240319	174200	68068640	2940	2940	2940	2940	0
127	20240319	174100	68068640	2940	2940	2940	2940	0
128	20240319	174000	68068640	2940	2940	2940	2940	0
129	20240319	173900	68068640	2940	2940	2940	2940	0
130	20240319	173800	68068640	2940	2940	2940	2940	0
131	20240319	173700	68068640	2940	2940	2940	2940	0
132	20240319	173600	68068640	2940	2940	2940	2940	0
133	20240319	173500	68068640	2940	2940	2940	2940	0
134	20240319	173400	68068640	2940	2940	2940	2940	0
135	20240319	173300	68068640	2940	2940	2940	2940	0
136	20240319	173200	68068640	2940	2940	2940	2940	0
137	20240319	173100	68068640	2940	2940	2940	2940	0
138	20240319	173000	68068640	2940	2940	2940	2940	0
139	20240319	172900	68068640	2940	2940	2940	2940	0
140	20240319	172800	68068640	2940	2940	2940	2940	0
141	20240319	172700	68068640	2940	2940	2940	2940	0
142	20240319	172600	68068640	2940	2940	2940	2940	0
143	20240319	172500	68068640	2940	2940	2940	2940	0
144	20240319	172400	68068640	2940	2940	2940	2940	0
145	20240319	172300	68068640	2940	2940	2940	2940	0
146	20240319	172200	68068640	2940	2940	2940	2940	0
147	20240319	172100	68068640	2940	2940	2940	2940	0
148	20240319	172000	68068640	2940	2940	2940	2940	0
149	20240319	171900	68068640	2940	2940	2940	2940	0
150	20240319	171800	68068640	2940	2940	2940	2940	0
151	20240319	171700	68068640	2940	2940	2940	2940	0
152	20240319	171600	68068640	2940	2940	2940	2940	554
153	20240319	171500	68068640	2940	2940	2940	2940	0
154	20240319	171400	68068640	2940	2940	2940	2940	0
155	20240319	171300	68068640	2940	2940	2940	2940	0
156	20240319	171200	68068640	2940	2940	2940	2940	0
157	20240319	171100	68068640	2940	2940	2940	2940	0
158	20240319	171000	68068640	2940	2940	2940	2940	0
159	20240319	170900	68068640	2940	2940	2940	2940	0
160	20240319	170800	68068640	2940	2940	2940	2940	0
161	20240319	170700	68068640	2940	2940	2940	2940	0
162	20240319	170600	68068640	2940	2940	2940	2940	0
163	20240319	170500	68068640	2940	2940	2940	2940	0
164	20240319	170400	68068640	2940	2940	2940	2940	0
165	20240319	170300	68068640	2940	2940	2940	2940	0
166	20240319	170200	68068640	2940	2940	2940	2940	0
167	20240319	170100	68068640	2940	2940	2940	2940	0
168	20240319	170000	68068640	2940	2940	2940	2940	0
169	20240319	165900	68068640	2940	2940	2940	2940	0
170	20240319	165800	68068640	2940	2940	2940	2940	0
171	20240319	165700	68068640	2940	2940	2940	2940	0
172	20240319	165600	68068640	2940	2940	2940	2940	0
173	20240319	165500	68068640	2940	2940	2940	2940	0
174	20240319	165400	68068640	2940	2940	2940	2940	0
175	20240319	165300	68068640	2940	2940	2940	2940	0
176	20240319	165200	68068640	2940	2940	2940	2940	0
177	20240319	165100	68068640	2940	2940	2940	2940	0
178	20240319	165000	68068640	2940	2940	2940	2940	0
179	20240319	164900	68068640	2940	2940	2940	2940	0
180	20240319	164800	68068640	2940	2940	2940	2940	0
181	20240319	164700	68068640	2940	2940	2940	2940	0
182	20240319	164600	68068640	2940	2940	2940	2940	554
183	20240319	164500	68068640	2940	2940	2940	2940	0
184	20240319	164400	68068640	2940	2940	2940	2940	0
185	20240319	164300	68068640	2940	2940	2940	2940	0
186	20240319	164200	68068640	2940	2940	2940	2940	0
187	20240319	164100	68068640	2940	2940	2940	2940	0
188	20240319	164000	68068640	2940	2940	2940	2940	0
189	20240319	163900	68068640	2940	2940	2940	2940	0
190	20240319	163800	68068640	2940	2940	2940	2940	0
191	20240319	163700	68068640	2940	2940	2940	2940	0
192	20240319	163600	68068640	2940	2940	2940	2940	0
193	20240319	163500	68068640	2940	2940	2940	2940	0
194	20240319	163400	68068640	2940	2940	2940	2940	0
195	20240319	163300	68068640	2940	2940	2940	2940	0
196	20240319	163200	68068640	2940	2940	2940	2940	0
197	20240319	163100	68068640	2940	2940	2940	2940	0
198	20240319	163000	68068640	2940	2940	2940	2940	0
199	20240319	162900	68068640	2940	2940	2940	2940	0
200	20240319	162800	68068640	2940	2940	2940	2940	0
201	20240319	162700	68068640	2940	2940	2940	2940	0
202	20240319	162600	68068640	2940	2940	2940	2940	0
203	20240319	162500	68068640	2940	2940	2940	2940	0
204	20240319	162400	68068640	2940	2940	2940	2940	0
205	20240319	162300	68068640	2940	2940	2940	2940	0
206	20240319	162200	68068640	2940	2940	2940	2940	0
207	20240319	162100	68068640	2940	2940	2940	2940	0
208	20240319	162000	68068640	2940	2940	2940	2940	0
209	20240319	161900	68068640	2940	2940	2940	2940	0
210	20240319	161800	68068640	2940	2940	2940	2940	0
211	20240319	161700	68068640	2940	2940	2940	2940	0
212	20240319	161600	68068640	2940	2940	2940	2940	554
213	20240319	161500	68068640	2940	2940	2940	2940	0
214	20240319	161400	68068640	2940	2940	2940	2940	0
215	20240319	161300	68068640	2940	2940	2940	2940	0
216	20240319	161200	68068640	2940	2940	2940	2940	0
217	20240319	161100	68068640	2940	2940	2940	2940	0
218	20240319	161000	68068640	2940	2940	2940	2940	0
219	20240319	160900	68068640	2940	2940	2940	2940	0
220	20240319	160800	68068640	2940	2940	2940	2940	0
221	20240319	160700	68068640	2940	2940	2940	2940	0
222	20240319	160600	68068640	2940	2940	2940	2940	0
223	20240319	160500	68068640	2940	2940	2940	2940	0
224	20240319	160400	68068640	2940	2940	2940	2940	0
225	20240319	160300	68068640	2940	2940	2940	2940	0
226	20240319	160200	68068640	2940	2940	2940	2940	0
227	20240319	160100	68068640	2940	2940	2940	2940	0
228	20240319	160000	68068640	2940	2940	2940	2940	0
229	20240319	155900	68068640	2940	2940	2940	2940	0
230	20240319	155800	68068640	2940	2940	2940	2940	0
231	20240319	155700	68068640	2940	2940	2940	2940	0
232	20240319	155600	68068640	2940	2940	2940	2940	0
233	20240319	155500	68068640	2940	2940	2940	2940	0
234	20240319	155400	68068640	2940	2940	2940	2940	0
235	20240319	155300	68068640	2940	2940	2940	2940	0
236	20240319	155200	68068640	2940	2940	2940	2940	0
237	20240319	155100	68068640	2940	2940	2940	2940	0
238	20240319	155000	68068640	2940	2940	2940	2940	0
239	20240319	154900	68068640	2940	2940	2940	2940	0
240	20240319	154800	68068640	2940	2940	2940	2940	0
241	20240319	154700	68068640	2940	2940	2940	2940	0
242	20240319	154600	68068640	2940	2940	2940	2940	554
243	20240319	154500	68068640	2940	2940	2940	2940	0
244	20240319	154400	68068640	2940	2940	2940	2940	0
245	20240319	154300	68068640	2940	2940	2940	2940	0
246	20240319	154200	68068640	2940	2940	2940	2940	0
247	20240319	154100	68068640	2940	2940	2940	2940	0
248	20240319	154000	68068640	2940	2940	2940	2940	0
249	20240319	153900	68068640	2940	2940	2940	2940	0
250	20240319	153800	68068640	2940	2940	2940	2940	0
251	20240319	153700	68068640	2940	2940	2940	2940	0
252	20240319	153600	68068640	2940	2940	2940	2940	0
253	20240319	153500	68068640	2940	2940	2940	2940	0
254	20240319	153400	68068640	2940	2940	2940	2940	0
255	20240319	153300	68068640	2940	2940	2940	2940	0
256	20240319	153200	68068640	2940	2940	2940	2940	0
257	20240319	153100	68068640	2940	2940	2940	2940	0
258	20240319	153000	68068640	2940	2940	2940	2940	554
259	20240319	152900	66439880	2960	2960	2960	2960	0
260	20240319	152800	66439880	2960	2960	2960	2960	0
261	20240319	152700	66439880	2960	2960	2960	2960	0
262	20240319	152600	66439880	2960	2960	2960	2960	0
263	20240319	152500	66439880	2960	2960	2960	2960	0
264	20240319	152400	66439880	2960	2960	2960	2960	0
265	20240319	152300	66439880	2960	2960	2960	2960	0
266	20240319	152200	66439880	2960	2960	2960	2960	0
267	20240319	152100	66439880	2960	2960	2960	2960	0
268	20240319	152000	66439880	2960	2960	2960	2960	0
269	20240319	151900	66439880	2960	2945	2960	2905	1113
270	20240319	151800	63160165	2950	2950	2955	2910	1380
271	20240319	151700	59095665	2950	2925	2950	2925	3023
272	20240319	151600	50229085	2930	2920	2935	2900	4297
273	20240319	151500	37752815	2920	2920	2920	2920	207
274	20240319	151400	37148375	2935	2935	2935	2935	3
275	20240319	151300	37139570	2935	2935	2935	2935	1
276	20240319	151200	37136635	2910	2915	2915	2910	205
277	20240319	151100	36539570	2935	2935	2935	2935	6
278	20240319	151000	36521960	2915	2915	2915	2915	397
279	20240319	150900	35364705	2935	2935	2935	2935	0
280	20240319	150800	35364705	2935	2935	2935	2935	1
281	20240319	150700	35361770	2920	2940	2940	2920	117
282	20240319	150600	35020080	2940	2935	2940	2935	10
283	20240319	150500	34990715	2950	2950	2950	2950	0
284	20240319	150400	34990715	2950	2950	2950	2950	0
285	20240319	150300	34990715	2950	2950	2950	2950	0
286	20240319	150200	34990715	2950	2950	2950	2950	0
287	20240319	150100	34990715	2950	2950	2950	2950	0
288	20240319	150000	34990715	2950	2950	2950	2950	0
289	20240319	145900	34990715	2950	2950	2950	2950	170
290	20240319	145800	34489215	2950	2950	2950	2950	2
291	20240319	145700	34483315	2950	2950	2950	2950	0
292	20240319	145600	34483315	2950	2950	2950	2950	0
293	20240319	145500	34483315	2950	2950	2950	2950	0
294	20240319	145400	34483315	2950	2950	2950	2950	1
295	20240319	145300	34480365	2945	2945	2945	2945	0
296	20240319	145200	34480365	2945	2945	2945	2945	0
297	20240319	145100	34480365	2945	2945	2945	2945	0
298	20240319	145000	34480365	2945	2945	2945	2945	0
299	20240319	144900	34480365	2945	2945	2945	2945	1
300	20240319	144800	34477420	2950	2950	2950	2950	0
301	20240319	144700	34477420	2950	2950	2950	2950	0
302	20240319	144600	34477420	2950	2950	2950	2950	0
303	20240319	144500	34477420	2950	2950	2950	2950	0
304	20240319	144400	34477420	2950	2950	2950	2950	0
305	20240319	144300	34477420	2950	2950	2950	2950	0
306	20240319	144200	34477420	2950	2950	2950	2950	0
307	20240319	144100	34477420	2950	2950	2950	2950	0
308	20240319	144000	34477420	2950	2950	2950	2950	37
309	20240319	143900	34368270	2950	2950	2950	2950	1010
310	20240319	143800	31388770	2945	2945	2945	2945	0
311	20240319	143700	31388770	2945	2945	2945	2945	7
312	20240319	143600	31368155	2945	2945	2945	2945	342
313	20240319	143500	30360965	2950	2950	2950	2950	0
314	20240319	143400	30360965	2950	2950	2950	2950	0
315	20240319	143300	30360965	2950	2950	2950	2950	0
316	20240319	143200	30360965	2950	2950	2950	2950	0
317	20240319	143100	30360965	2950	2950	2950	2950	0
318	20240319	143000	30360965	2950	2950	2950	2950	0
319	20240319	142900	30360965	2950	2950	2950	2950	0
320	20240319	142800	30360965	2950	2950	2950	2950	0
321	20240319	142700	30360965	2950	2945	2950	2945	4
322	20240319	142600	30349175	2950	2950	2950	2950	0
323	20240319	142500	30349175	2950	2940	2950	2940	3
324	20240319	142400	30340335	2945	2940	2945	2940	102
325	20240319	142300	30039955	2940	2940	2940	2940	0
326	20240319	142200	30039955	2940	2940	2940	2940	0
327	20240319	142100	30039955	2940	2920	2940	2920	874
328	20240319	142000	27474875	2920	2910	2920	2910	246
329	20240319	141900	26757555	2905	2930	2930	2905	1730
330	20240319	141800	21729145	2940	2940	2940	2940	0
331	20240319	141700	21729145	2940	2940	2940	2940	100
332	20240319	141600	21435145	2940	2940	2940	2940	0
333	20240319	141500	21435145	2940	2940	2940	2940	0
334	20240319	141400	21435145	2940	2940	2940	2940	0
335	20240319	141300	21435145	2940	2940	2940	2940	0
336	20240319	141200	21435145	2940	2940	2940	2940	0
337	20240319	141100	21435145	2940	2940	2940	2940	0
338	20240319	141000	21435145	2940	2940	2940	2940	0
339	20240319	140900	21435145	2940	2935	2940	2935	5
340	20240319	140800	21420465	2935	2935	2935	2935	0
341	20240319	140700	21420465	2935	2935	2935	2935	0
342	20240319	140600	21420465	2935	2935	2935	2935	0
343	20240319	140500	21420465	2935	2935	2935	2935	0
344	20240319	140400	21420465	2935	2935	2935	2935	0
345	20240319	140300	21420465	2935	2935	2935	2935	0
346	20240319	140200	21420465	2935	2935	2935	2935	0
347	20240319	140100	21420465	2935	2935	2935	2935	0
348	20240319	140000	21420465	2935	2935	2935	2935	118
349	20240319	135900	21074135	2935	2935	2935	2935	0
350	20240319	135800	21074135	2935	2935	2935	2935	0
351	20240319	135700	21074135	2935	2935	2935	2935	0
352	20240319	135600	21074135	2935	2935	2935	2935	0
353	20240319	135500	21074135	2935	2930	2935	2930	501
354	20240319	135400	19606200	2940	2920	2940	2920	210
355	20240319	135300	18992375	2910	2910	2910	2910	0
356	20240319	135200	18992375	2910	2910	2910	2910	60
357	20240319	135100	18817775	2910	2910	2910	2910	0
358	20240319	135000	18817775	2910	2910	2910	2910	0
359	20240319	134900	18817775	2910	2910	2910	2910	0
360	20240319	134800	18817775	2910	2915	2915	2910	1000
361	20240319	134700	15907630	2940	2935	2940	2935	2
362	20240319	134600	15901755	2940	2930	2940	2930	2
363	20240319	134500	15895885	2940	2935	2940	2935	5
364	20240319	134400	15881190	2940	2935	2940	2935	52
365	20240319	134300	15728560	2935	2935	2935	2935	1
366	20240319	134200	15725625	2910	2910	2910	2910	0
367	20240319	134100	15725625	2910	2910	2910	2910	0
368	20240319	134000	15725625	2910	2910	2910	2910	0
369	20240319	133900	15725625	2910	2910	2910	2910	0
370	20240319	133800	15725625	2910	2910	2910	2910	0
371	20240319	133700	15725625	2910	2915	2915	2910	985
372	20240319	133600	12859225	2915	2915	2915	2915	0
373	20240319	133500	12859225	2915	2915	2915	2915	0
374	20240319	133400	12859225	2915	2915	2915	2915	0
375	20240319	133300	12859225	2915	2915	2915	2915	0
376	20240319	133200	12859225	2915	2915	2915	2915	0
377	20240319	133100	12859225	2915	2915	2915	2915	217
378	20240319	133000	12226670	2915	2915	2915	2915	0
379	20240319	132900	12226670	2915	2915	2915	2915	0
380	20240319	132800	12226670	2915	2915	2915	2915	0
381	20240319	132700	12226670	2915	2915	2915	2915	0
382	20240319	132600	12226670	2915	2915	2915	2915	0
383	20240319	132500	12226670	2915	2915	2915	2915	0
384	20240319	132400	12226670	2915	2915	2915	2915	150
385	20240319	132300	11789420	2915	2915	2915	2915	0
386	20240319	132200	11789420	2915	2915	2915	2915	0
387	20240319	132100	11789420	2915	2915	2915	2915	0
388	20240319	132000	11789420	2915	2915	2915	2915	100
389	20240319	131900	11497920	2935	2935	2935	2935	0
390	20240319	131800	11497920	2935	2935	2935	2935	0
391	20240319	131700	11497920	2935	2935	2935	2935	0
392	20240319	131600	11497920	2935	2935	2935	2935	0
393	20240319	131500	11497920	2935	2935	2935	2935	0
394	20240319	131400	11497920	2935	2935	2935	2935	0
395	20240319	131300	11497920	2935	2935	2935	2935	1
396	20240319	131200	11494985	2930	2925	2930	2925	70
397	20240319	131100	11290055	2915	2915	2915	2915	0
398	20240319	131000	11290055	2915	2915	2915	2915	0
399	20240319	130900	11290055	2915	2915	2915	2915	518
400	20240319	130800	9780085	2920	2920	2920	2920	0
401	20240319	130700	9780085	2920	2920	2920	2920	0
402	20240319	130600	9780085	2920	2920	2920	2920	0
403	20240319	130500	9780085	2920	2920	2920	2920	0
404	20240319	130400	9780085	2920	2920	2920	2920	0
405	20240319	130300	9780085	2920	2920	2920	2920	0
406	20240319	130200	9780085	2920	2920	2920	2920	10
407	20240319	130100	9750885	2920	2920	2920	2920	0
408	20240319	130000	9750885	2920	2920	2920	2920	0
409	20240319	125900	9750885	2920	2920	2920	2920	0
410	20240319	125800	9750885	2920	2920	2920	2920	1
411	20240319	125700	9747965	2945	2945	2945	2945	0
412	20240319	125600	9747965	2945	2945	2945	2945	0
413	20240319	125500	9747965	2945	2945	2945	2945	0
414	20240319	125400	9747965	2945	2940	2945	2920	561
415	20240319	125300	8109730	2925	2925	2925	2925	0
416	20240319	125200	8109730	2925	2925	2925	2925	0
417	20240319	125100	8109730	2925	2925	2925	2925	1
418	20240319	125000	8106805	2940	2940	2940	2940	0
419	20240319	124900	8106805	2940	2940	2940	2940	0
420	20240319	124800	8106805	2940	2940	2940	2940	0
421	20240319	124700	8106805	2940	2940	2940	2940	0
422	20240319	124600	8106805	2940	2940	2940	2940	0
423	20240319	124500	8106805	2940	2940	2940	2940	0
424	20240319	124400	8106805	2940	2940	2940	2940	0
425	20240319	124300	8106805	2940	2940	2940	2940	0
426	20240319	124200	8106805	2940	2940	2940	2940	0
427	20240319	124100	8106805	2940	2940	2940	2940	0
428	20240319	124000	8106805	2940	2940	2940	2940	0
429	20240319	123900	8106805	2940	2940	2940	2940	0
430	20240319	123800	8106805	2940	2940	2940	2940	0
431	20240319	123700	8106805	2940	2940	2940	2940	0
432	20240319	123600	8106805	2940	2940	2940	2940	0
433	20240319	123500	8106805	2940	2940	2940	2940	0
434	20240319	123400	8106805	2940	2940	2940	2940	0
435	20240319	123300	8106805	2940	2940	2940	2940	0
436	20240319	123200	8106805	2940	2940	2940	2940	0
437	20240319	123100	8106805	2940	2930	2940	2930	30
438	20240319	123000	8018875	2925	2940	2940	2925	716
439	20240319	122900	5922060	2965	2965	2965	2965	0
440	20240319	122800	5922060	2965	2965	2965	2965	0
441	20240319	122700	5922060	2965	2965	2965	2965	0
442	20240319	122600	5922060	2965	2965	2965	2965	0
443	20240319	122500	5922060	2965	2965	2965	2965	0
444	20240319	122400	5922060	2965	2965	2965	2965	0
445	20240319	122300	5922060	2965	2965	2965	2965	0
446	20240319	122200	5922060	2965	2965	2965	2965	0
447	20240319	122100	5922060	2965	2965	2965	2965	0
448	20240319	122000	5922060	2965	2965	2965	2965	0
449	20240319	121900	5922060	2965	2965	2965	2965	0
450	20240319	121800	5922060	2965	2965	2965	2965	0
451	20240319	121700	5922060	2965	2965	2965	2965	0
452	20240319	121600	5922060	2965	2965	2965	2965	0
453	20240319	121500	5922060	2965	2965	2965	2965	0
454	20240319	121400	5922060	2965	2965	2965	2965	0
455	20240319	121300	5922060	2965	2965	2965	2965	0
456	20240319	121200	5922060	2965	2965	2965	2965	0
457	20240319	121100	5922060	2965	2965	2965	2965	0
458	20240319	121000	5922060	2965	2965	2965	2965	0
459	20240319	120900	5922060	2965	2945	2965	2945	16
460	20240319	120800	5874880	2950	2950	2950	2950	0
461	20240319	120700	5874880	2950	2945	2950	2945	338
462	20240319	120600	4877785	2950	2950	2950	2950	0
463	20240319	120500	4877785	2950	2950	2950	2950	0
464	20240319	120400	4877785	2950	2950	2950	2950	0
465	20240319	120300	4877785	2950	2950	2950	2950	0
466	20240319	120200	4877785	2950	2950	2950	2950	0
467	20240319	120100	4877785	2950	2950	2950	2950	0
468	20240319	120000	4877785	2950	2950	2950	2950	0
469	20240319	115900	4877785	2950	2950	2950	2950	1
470	20240319	115800	4874835	2945	2940	2945	2940	5
471	20240319	115700	4860130	2930	2930	2930	2930	0
472	20240319	115600	4860130	2930	2930	2930	2930	0
473	20240319	115500	4860130	2930	2935	2935	2930	111
474	20240319	115400	4534885	2950	2950	2950	2950	0
475	20240319	115300	4534885	2950	2950	2950	2950	0
476	20240319	115200	4534885	2950	2950	2950	2950	0
477	20240319	115100	4534885	2950	2950	2950	2950	0
478	20240319	115000	4534885	2950	2950	2950	2950	0
479	20240319	114900	4534885	2950	2950	2950	2950	0
480	20240319	114800	4534885	2950	2950	2950	2950	0
481	20240319	114700	4534885	2950	2950	2950	2950	0
482	20240319	114600	4534885	2950	2950	2950	2950	0
483	20240319	114500	4534885	2950	2950	2950	2950	0
484	20240319	114400	4534885	2950	2950	2950	2950	0
485	20240319	114300	4534885	2950	2950	2950	2950	0
486	20240319	114200	4534885	2950	2950	2950	2950	0
487	20240319	114100	4534885	2950	2950	2950	2950	0
488	20240319	114000	4534885	2950	2950	2950	2950	0
489	20240319	113900	4534885	2950	2950	2950	2950	0
490	20240319	113800	4534885	2950	2950	2950	2950	0
491	20240319	113700	4534885	2950	2950	2950	2950	0
492	20240319	113600	4534885	2950	2950	2950	2950	0
493	20240319	113500	4534885	2950	2950	2950	2950	0
494	20240319	113400	4534885	2950	2950	2950	2950	1
495	20240319	113300	4531935	2930	2930	2930	2930	22
496	20240319	113200	4467475	2950	2950	2950	2950	1
497	20240319	113100	4464525	2945	2945	2945	2945	0
498	20240319	113000	4464525	2945	2945	2945	2945	0
499	20240319	112900	4464525	2945	2945	2945	2945	0
500	20240319	112800	4464525	2945	2945	2945	2945	0
501	20240319	112700	4464525	2945	2945	2945	2945	8
502	20240319	112600	4440965	2950	2950	2950	2950	0
503	20240319	112500	4440965	2950	2950	2950	2950	0
504	20240319	112400	4440965	2950	2950	2950	2950	0
505	20240319	112300	4440965	2950	2950	2950	2950	0
506	20240319	112200	4440965	2950	2950	2950	2950	0
507	20240319	112100	4440965	2950	2950	2950	2950	0
508	20240319	112000	4440965	2950	2950	2950	2950	0
509	20240319	111900	4440965	2950	2950	2950	2950	0
510	20240319	111800	4440965	2950	2945	2950	2945	151
511	20240319	111700	3995520	2950	2950	2950	2950	0
512	20240319	111600	3995520	2950	2950	2950	2950	0
513	20240319	111500	3995520	2950	2950	2950	2950	50
514	20240319	111400	3848020	2950	2950	2950	2950	0
515	20240319	111300	3848020	2950	2950	2950	2950	0
516	20240319	111200	3848020	2950	2950	2950	2950	0
517	20240319	111100	3848020	2950	2930	2950	2930	11
518	20240319	111000	3815665	2940	2940	2940	2940	0
519	20240319	110900	3815665	2940	2940	2940	2940	0
520	20240319	110800	3815665	2940	2940	2940	2940	0
521	20240319	110700	3815665	2940	2940	2940	2940	0
522	20240319	110600	3815665	2940	2940	2940	2940	0
523	20240319	110500	3815665	2940	2940	2940	2940	0
524	20240319	110400	3815665	2940	2940	2940	2940	0
525	20240319	110300	3815665	2940	2940	2940	2940	0
526	20240319	110200	3815665	2940	2940	2940	2940	0
527	20240319	110100	3815665	2940	2935	2940	2935	135
528	20240319	110000	3418780	2940	2940	2940	2940	0
529	20240319	105900	3418780	2940	2940	2940	2940	0
530	20240319	105800	3418780	2940	2940	2940	2940	0
531	20240319	105700	3418780	2940	2940	2940	2940	0
532	20240319	105600	3418780	2940	2940	2940	2940	0
533	20240319	105500	3418780	2940	2940	2940	2940	0
534	20240319	105400	3418780	2940	2940	2940	2940	0
535	20240319	105300	3418780	2940	2940	2940	2940	0
536	20240319	105200	3418780	2940	2940	2940	2940	0
537	20240319	105100	3418780	2940	2940	2940	2940	0
538	20240319	105000	3418780	2940	2940	2940	2940	0
539	20240319	104900	3418780	2940	2920	2940	2920	77
540	20240319	104800	3193815	2925	2925	2925	2925	0
541	20240319	104700	3193815	2925	2925	2925	2925	0
542	20240319	104600	3193815	2925	2925	2925	2925	0
543	20240319	104500	3193815	2925	2925	2925	2925	0
544	20240319	104400	3193815	2925	2925	2925	2925	0
545	20240319	104300	3193815	2925	2925	2925	2925	0
546	20240319	104200	3193815	2925	2925	2925	2925	0
547	20240319	104100	3193815	2925	2920	2925	2920	22
548	20240319	104000	3129480	2925	2925	2925	2925	0
549	20240319	103900	3129480	2925	2925	2925	2925	0
550	20240319	103800	3129480	2925	2925	2925	2925	0
551	20240319	103700	3129480	2925	2925	2925	2925	0
552	20240319	103600	3129480	2925	2925	2925	2925	0
553	20240319	103500	3129480	2925	2925	2925	2925	0
554	20240319	103400	3129480	2925	2925	2925	2925	99
555	20240319	103300	2839905	2925	2925	2925	2925	0
556	20240319	103200	2839905	2925	2925	2925	2925	0
557	20240319	103100	2839905	2925	2925	2925	2925	0
558	20240319	103000	2839905	2925	2925	2925	2925	0
559	20240319	102900	2839905	2925	2925	2925	2925	0
560	20240319	102800	2839905	2925	2925	2925	2925	0
561	20240319	102700	2839905	2925	2925	2925	2925	0
562	20240319	102600	2839905	2925	2925	2925	2925	0
563	20240319	102500	2839905	2925	2925	2925	2925	1
564	20240319	102400	2836980	2925	2925	2925	2925	0
565	20240319	102300	2836980	2925	2925	2925	2925	0
566	20240319	102200	2836980	2925	2925	2925	2925	0
567	20240319	102100	2836980	2925	2925	2925	2925	0
568	20240319	102000	2836980	2925	2925	2925	2925	0
569	20240319	101900	2836980	2925	2925	2925	2925	0
570	20240319	101800	2836980	2925	2925	2925	2925	0
571	20240319	101700	2836980	2925	2925	2925	2925	0
572	20240319	101600	2836980	2925	2925	2925	2925	0
573	20240319	101500	2836980	2925	2925	2925	2925	0
574	20240319	101400	2836980	2925	2925	2925	2925	0
575	20240319	101300	2836980	2925	2925	2925	2925	0
576	20240319	101200	2836980	2925	2925	2925	2925	0
577	20240319	101100	2836980	2925	2925	2925	2925	0
578	20240319	101000	2836980	2925	2925	2925	2925	0
579	20240319	100900	2836980	2925	2925	2925	2925	0
580	20240319	100800	2836980	2925	2925	2925	2925	0
581	20240319	100700	2836980	2925	2925	2925	2925	0
582	20240319	100600	2836980	2925	2925	2925	2925	0
583	20240319	100500	2836980	2925	2925	2925	2925	0
584	20240319	100400	2836980	2925	2925	2925	2925	0
585	20240319	100300	2836980	2925	2925	2925	2925	0
586	20240319	100200	2836980	2925	2925	2925	2925	1
587	20240319	100100	2834055	2925	2925	2925	2925	0
588	20240319	100000	2834055	2925	2925	2925	2925	0
589	20240319	095900	2834055	2925	2925	2925	2925	0
590	20240319	095800	2834055	2925	2925	2925	2925	0
591	20240319	095700	2834055	2925	2925	2925	2925	0
592	20240319	095600	2834055	2925	2925	2925	2925	0
593	20240319	095500	2834055	2925	2925	2925	2925	0
594	20240319	095400	2834055	2925	2925	2925	2925	0
595	20240319	095300	2834055	2925	2925	2925	2925	0
596	20240319	095200	2834055	2925	2925	2925	2925	4
597	20240319	095100	2822355	2925	2925	2925	2925	0
598	20240319	095000	2822355	2925	2925	2925	2925	0
599	20240319	094900	2822355	2925	2925	2925	2925	0
600	20240319	094800	2822355	2925	2925	2925	2925	0
601	20240319	094700	2822355	2925	2925	2925	2925	0
602	20240319	094600	2822355	2925	2925	2925	2925	0
603	20240319	094500	2822355	2925	2920	2925	2920	20
604	20240319	094400	2763860	2925	2925	2925	2925	40
605	20240319	094300	2646860	2935	2935	2935	2935	0
606	20240319	094200	2646860	2935	2935	2935	2935	0
607	20240319	094100	2646860	2935	2935	2935	2935	0
608	20240319	094000	2646860	2935	2935	2935	2935	0
609	20240319	093900	2646860	2935	2935	2935	2935	0
610	20240319	093800	2646860	2935	2935	2935	2935	0
611	20240319	093700	2646860	2935	2935	2935	2935	0
612	20240319	093600	2646860	2935	2935	2935	2935	0
613	20240319	093500	2646860	2935	2935	2935	2935	0
614	20240319	093400	2646860	2935	2935	2935	2935	0
615	20240319	093300	2646860	2935	2935	2935	2935	0
616	20240319	093200	2646860	2935	2935	2935	2935	0
617	20240319	093100	2646860	2935	2935	2935	2935	2
618	20240319	093000	2640990	2940	2940	2940	2940	0
619	20240319	092900	2640990	2940	2940	2940	2940	0
620	20240319	092800	2640990	2940	2905	2940	2905	5
621	20240319	092700	2626370	2940	2940	2940	2940	0
622	20240319	092600	2626370	2940	2940	2940	2940	0
623	20240319	092500	2626370	2940	2940	2940	2940	0
624	20240319	092400	2626370	2940	2940	2940	2940	0
625	20240319	092300	2626370	2940	2940	2940	2940	0
626	20240319	092200	2626370	2940	2940	2940	2940	0
627	20240319	092100	2626370	2940	2905	2940	2900	113
628	20240319	092000	2298075	2945	2935	2945	2935	4
629	20240319	091900	2286320	2935	2935	2935	2935	2
630	20240319	091800	2280450	2955	2955	2955	2955	0
631	20240319	091700	2280450	2955	2955	2955	2955	0
632	20240319	091600	2280450	2955	2955	2955	2955	0
633	20240319	091500	2280450	2955	2955	2955	2955	0
634	20240319	091400	2280450	2955	2955	2955	2955	0
635	20240319	091300	2280450	2955	2955	2955	2955	0
636	20240319	091200	2280450	2955	2925	2955	2895	366
637	20240319	091100	1217920	2975	2975	2975	2975	0
638	20240319	091000	1217920	2975	2975	2975	2975	0
639	20240319	090900	1217920	2975	2975	2975	2975	0
640	20240319	090800	1217920	2975	2975	2975	2975	0
641	20240319	090700	1217920	2975	2975	2975	2975	0
642	20240319	090600	1217920	2975	2975	2975	2975	0
643	20240319	090500	1217920	2975	2975	2975	2975	0
644	20240319	090400	1217920	2975	2975	2975	2975	0
645	20240319	090300	1217920	2975	2975	2975	2975	0
646	20240319	090200	1217920	2975	2965	2975	2965	40
647	20240319	090100	1099190	2985	2985	2985	2985	0
648	20240319	090000	1099190	2985	2930	2995	2930	375