KissMeData/058450/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	193600	22267290	2995	2995	2995	2995	86
3	20240313	193500	22267290	2995	2995	2995	2995	0
4	20240313	193400	22267290	2995	2995	2995	2995	0
5	20240313	193300	22267290	2995	2995	2995	2995	0
6	20240313	193200	22267290	2995	2995	2995	2995	0
7	20240313	193100	22267290	2995	2995	2995	2995	0
8	20240313	193000	22267290	2995	2995	2995	2995	0
9	20240313	192900	22267290	2995	2995	2995	2995	0
10	20240313	192800	22267290	2995	2995	2995	2995	0
11	20240313	192700	22267290	2995	2995	2995	2995	0
12	20240313	192600	22267290	2995	2995	2995	2995	0
13	20240313	192500	22267290	2995	2995	2995	2995	0
14	20240313	192400	22267290	2995	2995	2995	2995	0
15	20240313	192300	22267290	2995	2995	2995	2995	0
16	20240313	192200	22267290	2995	2995	2995	2995	0
17	20240313	192100	22267290	2995	2995	2995	2995	0
18	20240313	192000	22267290	2995	2995	2995	2995	0
19	20240313	191900	22267290	2995	2995	2995	2995	0
20	20240313	191800	22267290	2995	2995	2995	2995	0
21	20240313	191700	22267290	2995	2995	2995	2995	0
22	20240313	191600	22267290	2995	2995	2995	2995	0
23	20240313	191500	22267290	2995	2995	2995	2995	0
24	20240313	191400	22267290	2995	2995	2995	2995	0
25	20240313	191300	22267290	2995	2995	2995	2995	0
26	20240313	191200	22267290	2995	2995	2995	2995	0
27	20240313	191100	22267290	2995	2995	2995	2995	0
28	20240313	191000	22267290	2995	2995	2995	2995	0
29	20240313	190900	22267290	2995	2995	2995	2995	0
30	20240313	190800	22267290	2995	2995	2995	2995	0
31	20240313	190700	22267290	2995	2995	2995	2995	0
32	20240313	190600	22267290	2995	2995	2995	2995	86
33	20240313	190500	22267290	2995	2995	2995	2995	0
34	20240313	190400	22267290	2995	2995	2995	2995	0
35	20240313	190300	22267290	2995	2995	2995	2995	0
36	20240313	190200	22267290	2995	2995	2995	2995	0
37	20240313	190100	22267290	2995	2995	2995	2995	0
38	20240313	190000	22267290	2995	2995	2995	2995	0
39	20240313	185900	22267290	2995	2995	2995	2995	0
40	20240313	185800	22267290	2995	2995	2995	2995	0
41	20240313	185700	22267290	2995	2995	2995	2995	0
42	20240313	185600	22267290	2995	2995	2995	2995	0
43	20240313	185500	22267290	2995	2995	2995	2995	0
44	20240313	185400	22267290	2995	2995	2995	2995	0
45	20240313	185300	22267290	2995	2995	2995	2995	0
46	20240313	185200	22267290	2995	2995	2995	2995	0
47	20240313	185100	22267290	2995	2995	2995	2995	0
48	20240313	185000	22267290	2995	2995	2995	2995	0
49	20240313	184900	22267290	2995	2995	2995	2995	0
50	20240313	184800	22267290	2995	2995	2995	2995	0
51	20240313	184700	22267290	2995	2995	2995	2995	0
52	20240313	184600	22267290	2995	2995	2995	2995	0
53	20240313	184500	22267290	2995	2995	2995	2995	0
54	20240313	184400	22267290	2995	2995	2995	2995	0
55	20240313	184300	22267290	2995	2995	2995	2995	0
56	20240313	184200	22267290	2995	2995	2995	2995	0
57	20240313	184100	22267290	2995	2995	2995	2995	0
58	20240313	184000	22267290	2995	2995	2995	2995	0
59	20240313	183900	22267290	2995	2995	2995	2995	0
60	20240313	183800	22267290	2995	2995	2995	2995	0
61	20240313	183700	22267290	2995	2995	2995	2995	0
62	20240313	183600	22267290	2995	2995	2995	2995	86
63	20240313	183500	22267290	2995	2995	2995	2995	0
64	20240313	183400	22267290	2995	2995	2995	2995	0
65	20240313	183300	22267290	2995	2995	2995	2995	0
66	20240313	183200	22267290	2995	2995	2995	2995	0
67	20240313	183100	22267290	2995	2995	2995	2995	0
68	20240313	183000	22267290	2995	2995	2995	2995	0
69	20240313	182900	22267290	2995	2995	2995	2995	0
70	20240313	182800	22267290	2995	2995	2995	2995	0
71	20240313	182700	22267290	2995	2995	2995	2995	0
72	20240313	182600	22267290	2995	2995	2995	2995	0
73	20240313	182500	22267290	2995	2995	2995	2995	0
74	20240313	182400	22267290	2995	2995	2995	2995	0
75	20240313	182300	22267290	2995	2995	2995	2995	0
76	20240313	182200	22267290	2995	2995	2995	2995	0
77	20240313	182100	22267290	2995	2995	2995	2995	0
78	20240313	182000	22267290	2995	2995	2995	2995	0
79	20240313	181900	22267290	2995	2995	2995	2995	0
80	20240313	181800	22267290	2995	2995	2995	2995	0
81	20240313	181700	22267290	2995	2995	2995	2995	0
82	20240313	181600	22267290	2995	2995	2995	2995	0
83	20240313	181500	22267290	2995	2995	2995	2995	0
84	20240313	181400	22267290	2995	2995	2995	2995	0
85	20240313	181300	22267290	2995	2995	2995	2995	0
86	20240313	181200	22267290	2995	2995	2995	2995	0
87	20240313	181100	22267290	2995	2995	2995	2995	0
88	20240313	181000	22267290	2995	2995	2995	2995	0
89	20240313	180900	22267290	2995	2995	2995	2995	0
90	20240313	180800	22267290	2995	2995	2995	2995	0
91	20240313	180700	22267290	2995	2995	2995	2995	0
92	20240313	180600	22267290	2995	2995	2995	2995	86
93	20240313	180500	22267290	2995	2995	2995	2995	0
94	20240313	180400	22267290	2995	2995	2995	2995	0
95	20240313	180300	22267290	2995	2995	2995	2995	0
96	20240313	180200	22267290	2995	2995	2995	2995	0
97	20240313	180100	22267290	2995	2995	2995	2995	0
98	20240313	180000	22267290	2995	2995	2995	2995	0
99	20240313	175900	22267290	2995	2995	2995	2995	0
100	20240313	175800	22267290	2995	2995	2995	2995	0
101	20240313	175700	22267290	2995	2995	2995	2995	0
102	20240313	175600	22267290	2995	2995	2995	2995	0
103	20240313	175500	22267290	2995	2995	2995	2995	0
104	20240313	175400	22267290	2995	2995	2995	2995	0
105	20240313	175300	22267290	2995	2995	2995	2995	0
106	20240313	175200	22267290	2995	2995	2995	2995	0
107	20240313	175100	22267290	2995	2995	2995	2995	0
108	20240313	175000	22267290	2995	2995	2995	2995	0
109	20240313	174900	22267290	2995	2995	2995	2995	0
110	20240313	174800	22267290	2995	2995	2995	2995	0
111	20240313	174700	22267290	2995	2995	2995	2995	0
112	20240313	174600	22267290	2995	2995	2995	2995	0
113	20240313	174500	22267290	2995	2995	2995	2995	0
114	20240313	174400	22267290	2995	2995	2995	2995	0
115	20240313	174300	22267290	2995	2995	2995	2995	0
116	20240313	174200	22267290	2995	2995	2995	2995	0
117	20240313	174100	22267290	2995	2995	2995	2995	0
118	20240313	174000	22267290	2995	2995	2995	2995	0
119	20240313	173900	22267290	2995	2995	2995	2995	0
120	20240313	173800	22267290	2995	2995	2995	2995	0
121	20240313	173700	22267290	2995	2995	2995	2995	0
122	20240313	173600	22267290	2995	2995	2995	2995	86
123	20240313	173500	22267290	2995	2995	2995	2995	0
124	20240313	173400	22267290	2995	2995	2995	2995	0
125	20240313	173300	22267290	2995	2995	2995	2995	0
126	20240313	173200	22267290	2995	2995	2995	2995	0
127	20240313	173100	22267290	2995	2995	2995	2995	0
128	20240313	173000	22267290	2995	2995	2995	2995	0
129	20240313	172900	22267290	2995	2995	2995	2995	0
130	20240313	172800	22267290	2995	2995	2995	2995	0
131	20240313	172700	22267290	2995	2995	2995	2995	0
132	20240313	172600	22267290	2995	2995	2995	2995	0
133	20240313	172500	22267290	2995	2995	2995	2995	0
134	20240313	172400	22267290	2995	2995	2995	2995	0
135	20240313	172300	22267290	2995	2995	2995	2995	0
136	20240313	172200	22267290	2995	2995	2995	2995	0
137	20240313	172100	22267290	2995	2995	2995	2995	0
138	20240313	172000	22267290	2995	2995	2995	2995	0
139	20240313	171900	22267290	2995	2995	2995	2995	0
140	20240313	171800	22267290	2995	2995	2995	2995	0
141	20240313	171700	22267290	2995	2995	2995	2995	0
142	20240313	171600	22267290	2995	2995	2995	2995	0
143	20240313	171500	22267290	2995	2995	2995	2995	0
144	20240313	171400	22267290	2995	2995	2995	2995	0
145	20240313	171300	22267290	2995	2995	2995	2995	0
146	20240313	171200	22267290	2995	2995	2995	2995	0
147	20240313	171100	22267290	2995	2995	2995	2995	0
148	20240313	171000	22267290	2995	2995	2995	2995	0
149	20240313	170900	22267290	2995	2995	2995	2995	0
150	20240313	170800	22267290	2995	2995	2995	2995	0
151	20240313	170700	22267290	2995	2995	2995	2995	0
152	20240313	170600	22267290	2995	2995	2995	2995	86
153	20240313	170500	22267290	2995	2995	2995	2995	0
154	20240313	170400	22267290	2995	2995	2995	2995	0
155	20240313	170300	22267290	2995	2995	2995	2995	0
156	20240313	170200	22267290	2995	2995	2995	2995	0
157	20240313	170100	22267290	2995	2995	2995	2995	0
158	20240313	170000	22267290	2995	2995	2995	2995	0
159	20240313	165900	22267290	2995	2995	2995	2995	0
160	20240313	165800	22267290	2995	2995	2995	2995	0
161	20240313	165700	22267290	2995	2995	2995	2995	0
162	20240313	165600	22267290	2995	2995	2995	2995	0
163	20240313	165500	22267290	2995	2995	2995	2995	0
164	20240313	165400	22267290	2995	2995	2995	2995	0
165	20240313	165300	22267290	2995	2995	2995	2995	0
166	20240313	165200	22267290	2995	2995	2995	2995	0
167	20240313	165100	22267290	2995	2995	2995	2995	0
168	20240313	165000	22267290	2995	2995	2995	2995	0
169	20240313	164900	22267290	2995	2995	2995	2995	0
170	20240313	164800	22267290	2995	2995	2995	2995	0
171	20240313	164700	22267290	2995	2995	2995	2995	0
172	20240313	164600	22267290	2995	2995	2995	2995	0
173	20240313	164500	22267290	2995	2995	2995	2995	0
174	20240313	164400	22267290	2995	2995	2995	2995	0
175	20240313	164300	22267290	2995	2995	2995	2995	0
176	20240313	164200	22267290	2995	2995	2995	2995	0
177	20240313	164100	22267290	2995	2995	2995	2995	0
178	20240313	164000	22267290	2995	2995	2995	2995	0
179	20240313	163900	22267290	2995	2995	2995	2995	0
180	20240313	163800	22267290	2995	2995	2995	2995	0
181	20240313	163700	22267290	2995	2995	2995	2995	0
182	20240313	163600	22267290	2995	2995	2995	2995	86
183	20240313	163500	22267290	2995	2995	2995	2995	0
184	20240313	163400	22267290	2995	2995	2995	2995	0
185	20240313	163300	22267290	2995	2995	2995	2995	0
186	20240313	163200	22267290	2995	2995	2995	2995	0
187	20240313	163100	22267290	2995	2995	2995	2995	0
188	20240313	163000	22267290	2995	2995	2995	2995	0
189	20240313	162900	22267290	2995	2995	2995	2995	0
190	20240313	162800	22267290	2995	2995	2995	2995	0
191	20240313	162700	22267290	2995	2995	2995	2995	0
192	20240313	162600	22267290	2995	2995	2995	2995	0
193	20240313	162500	22267290	2995	2995	2995	2995	0
194	20240313	162400	22267290	2995	2995	2995	2995	0
195	20240313	162300	22267290	2995	2995	2995	2995	0
196	20240313	162200	22267290	2995	2995	2995	2995	0
197	20240313	162100	22267290	2995	2995	2995	2995	0
198	20240313	162000	22267290	2995	2995	2995	2995	0
199	20240313	161900	22267290	2995	2995	2995	2995	0
200	20240313	161800	22267290	2995	2995	2995	2995	0
201	20240313	161700	22267290	2995	2995	2995	2995	0
202	20240313	161600	22267290	2995	2995	2995	2995	0
203	20240313	161500	22267290	2995	2995	2995	2995	0
204	20240313	161400	22267290	2995	2995	2995	2995	0
205	20240313	161300	22267290	2995	2995	2995	2995	0
206	20240313	161200	22267290	2995	2995	2995	2995	0
207	20240313	161100	22267290	2995	2995	2995	2995	0
208	20240313	161000	22267290	2995	2995	2995	2995	0
209	20240313	160900	22267290	2995	2995	2995	2995	0
210	20240313	160800	22267290	2995	2995	2995	2995	0
211	20240313	160700	22267290	2995	2995	2995	2995	0
212	20240313	160600	22267290	2995	2995	2995	2995	86
213	20240313	160500	22267290	2995	2995	2995	2995	0
214	20240313	160400	22267290	2995	2995	2995	2995	0
215	20240313	160300	22267290	2995	2995	2995	2995	0
216	20240313	160200	22267290	2995	2995	2995	2995	0
217	20240313	160100	22267290	2995	2995	2995	2995	0
218	20240313	160000	22267290	2995	2995	2995	2995	0
219	20240313	155900	22267290	2995	2995	2995	2995	0
220	20240313	155800	22267290	2995	2995	2995	2995	0
221	20240313	155700	22267290	2995	2995	2995	2995	0
222	20240313	155600	22267290	2995	2995	2995	2995	0
223	20240313	155500	22267290	2995	2995	2995	2995	0
224	20240313	155400	22267290	2995	2995	2995	2995	0
225	20240313	155300	22267290	2995	2995	2995	2995	0
226	20240313	155200	22267290	2995	2995	2995	2995	0
227	20240313	155100	22267290	2995	2995	2995	2995	0
228	20240313	155000	22267290	2995	2995	2995	2995	0
229	20240313	154900	22267290	2995	2995	2995	2995	0
230	20240313	154800	22267290	2995	2995	2995	2995	0
231	20240313	154700	22267290	2995	2995	2995	2995	0
232	20240313	154600	22267290	2995	2995	2995	2995	0
233	20240313	154500	22267290	2995	2995	2995	2995	0
234	20240313	154400	22267290	2995	2995	2995	2995	0
235	20240313	154300	22267290	2995	2995	2995	2995	0
236	20240313	154200	22267290	2995	2995	2995	2995	0
237	20240313	154100	22267290	2995	2995	2995	2995	0
238	20240313	154000	22267290	2995	2995	2995	2995	0
239	20240313	153900	22267290	2995	2995	2995	2995	0
240	20240313	153800	22267290	2995	2995	2995	2995	0
241	20240313	153700	22267290	2995	2995	2995	2995	0
242	20240313	153600	22267290	2995	2995	2995	2995	86
243	20240313	153500	22267290	2995	2995	2995	2995	0
244	20240313	153400	22267290	2995	2995	2995	2995	0
245	20240313	153300	22267290	2995	2995	2995	2995	0
246	20240313	153200	22267290	2995	2995	2995	2995	0
247	20240313	153100	22267290	2995	2995	2995	2995	0
248	20240313	153000	22267290	2995	2995	2995	2995	86
249	20240313	152900	22009720	2990	2990	2990	2990	0
250	20240313	152800	22009720	2990	2990	2990	2990	0
251	20240313	152700	22009720	2990	2990	2990	2990	0
252	20240313	152600	22009720	2990	2990	2990	2990	0
253	20240313	152500	22009720	2990	2990	2990	2990	0
254	20240313	152400	22009720	2990	2990	2990	2990	0
255	20240313	152300	22009720	2990	2990	2990	2990	0
256	20240313	152200	22009720	2990	2990	2990	2990	0
257	20240313	152100	22009720	2990	2990	2990	2990	0
258	20240313	152000	22009720	2990	2990	2990	2990	0
259	20240313	151900	22009720	2990	2990	2990	2990	0
260	20240313	151800	22009720	2990	2990	2990	2990	0
261	20240313	151700	22009720	2990	2990	2990	2990	0
262	20240313	151600	22009720	2990	2990	2990	2990	0
263	20240313	151500	22009720	2990	2990	2990	2990	2
264	20240313	151400	22003740	2990	2990	2990	2990	0
265	20240313	151300	22003740	2990	2985	2990	2985	6
266	20240313	151200	21985820	2995	2995	2995	2985	43
267	20240313	151100	21857135	2995	2995	2995	2995	0
268	20240313	151000	21857135	2995	2995	2995	2995	0
269	20240313	150900	21857135	2995	2995	2995	2995	0
270	20240313	150800	21857135	2995	2995	2995	2995	0
271	20240313	150700	21857135	2995	2995	2995	2995	0
272	20240313	150600	21857135	2995	2995	2995	2995	0
273	20240313	150500	21857135	2995	2995	2995	2995	0
274	20240313	150400	21857135	2995	2995	2995	2995	0
275	20240313	150300	21857135	2995	2995	2995	2995	0
276	20240313	150200	21857135	2995	2995	2995	2995	0
277	20240313	150100	21857135	2995	2995	2995	2995	0
278	20240313	150000	21857135	2995	2995	2995	2995	0
279	20240313	145900	21857135	2995	2995	2995	2995	0
280	20240313	145800	21857135	2995	2990	2995	2990	11
281	20240313	145700	21824240	2990	2990	2990	2990	5
282	20240313	145600	21809290	2990	2990	2990	2990	1
283	20240313	145500	21806300	2990	2985	2990	2985	23
284	20240313	145400	21737535	2985	2985	2985	2985	37
285	20240313	145300	21627090	2985	2985	2985	2985	0
286	20240313	145200	21627090	2985	2985	2985	2985	0
287	20240313	145100	21627090	2985	2985	2985	2985	0
288	20240313	145000	21627090	2985	2985	2985	2985	0
289	20240313	144900	21627090	2985	2985	2985	2985	0
290	20240313	144800	21627090	2985	2985	2985	2985	0
291	20240313	144700	21627090	2985	2985	2985	2985	0
292	20240313	144600	21627090	2985	2985	2985	2985	1
293	20240313	144500	21624105	2985	2985	2985	2985	1
294	20240313	144400	21621120	2985	2995	2995	2985	38
295	20240313	144300	21507320	2995	2995	2995	2995	0
296	20240313	144200	21507320	2995	2995	2995	2995	7
297	20240313	144100	21486355	2985	2985	2985	2985	0
298	20240313	144000	21486355	2985	2985	2985	2985	0
299	20240313	143900	21486355	2985	2985	2985	2985	0
300	20240313	143800	21486355	2985	2985	2985	2985	2
301	20240313	143700	21480385	2995	2995	2995	2995	0
302	20240313	143600	21480385	2995	2995	2995	2995	0
303	20240313	143500	21480385	2995	2995	2995	2995	0
304	20240313	143400	21480385	2995	2995	2995	2995	2
305	20240313	143300	21474395	2995	2995	2995	2995	0
306	20240313	143200	21474395	2995	2995	2995	2995	0
307	20240313	143100	21474395	2995	2995	2995	2995	0
308	20240313	143000	21474395	2995	2995	2995	2995	0
309	20240313	142900	21474395	2995	2995	2995	2995	0
310	20240313	142800	21474395	2995	2995	2995	2995	0
311	20240313	142700	21474395	2995	2995	2995	2995	0
312	20240313	142600	21474395	2995	2995	2995	2995	0
313	20240313	142500	21474395	2995	2995	2995	2995	0
314	20240313	142400	21474395	2995	2995	2995	2995	10
315	20240313	142300	21444445	2985	2985	2985	2985	0
316	20240313	142200	21444445	2985	2985	2985	2985	0
317	20240313	142100	21444445	2985	2990	2990	2985	319
318	20240313	142000	20491710	2990	2995	2995	2990	205
319	20240313	141900	19877770	3000	3000	3000	3000	7
320	20240313	141800	19856770	2995	2995	2995	2995	2
321	20240313	141700	19850780	2990	2990	2990	2990	1
322	20240313	141600	19847790	2990	2990	2990	2990	1
323	20240313	141500	19844800	2990	2990	2990	2990	51
324	20240313	141400	19692310	2995	2995	2995	2995	0
325	20240313	141300	19692310	2995	2995	2995	2995	0
326	20240313	141200	19692310	2995	2995	2995	2995	0
327	20240313	141100	19692310	2995	2995	2995	2995	0
328	20240313	141000	19692310	2995	2995	2995	2995	0
329	20240313	140900	19692310	2995	2995	2995	2995	0
330	20240313	140800	19692310	2995	2995	2995	2995	0
331	20240313	140700	19692310	2995	2995	2995	2995	0
332	20240313	140600	19692310	2995	2995	2995	2995	0
333	20240313	140500	19692310	2995	2995	2995	2995	3
334	20240313	140400	19683325	2990	2990	2990	2990	4
335	20240313	140300	19671365	2990	2990	2990	2990	4
336	20240313	140200	19659405	2990	2990	2990	2990	106
337	20240313	140100	19342465	2995	2995	3000	2995	11
338	20240313	140000	19309475	3000	3000	3000	3000	53
339	20240313	135900	19150475	2995	2995	2995	2995	0
340	20240313	135800	19150475	2995	2995	2995	2995	0
341	20240313	135700	19150475	2995	2995	2995	2995	2
342	20240313	135600	19144485	2990	2990	2990	2990	0
343	20240313	135500	19144485	2990	2990	2990	2990	0
344	20240313	135400	19144485	2990	2990	2990	2990	0
345	20240313	135300	19144485	2990	2990	2990	2990	0
346	20240313	135200	19144485	2990	2990	2990	2990	0
347	20240313	135100	19144485	2990	2990	2990	2990	0
348	20240313	135000	19144485	2990	2990	2990	2990	0
349	20240313	134900	19144485	2990	2990	2990	2990	0
350	20240313	134800	19144485	2990	2990	2990	2990	0
351	20240313	134700	19144485	2990	2990	2990	2990	0
352	20240313	134600	19144485	2990	2990	2990	2990	36
353	20240313	134500	19036845	2985	2985	2985	2985	0
354	20240313	134400	19036845	2985	2985	2985	2985	0
355	20240313	134300	19036845	2985	2985	2985	2985	0
356	20240313	134200	19036845	2985	2985	2985	2985	0
357	20240313	134100	19036845	2985	2985	2985	2985	0
358	20240313	134000	19036845	2985	2985	2985	2985	0
359	20240313	133900	19036845	2985	2985	2985	2985	0
360	20240313	133800	19036845	2985	2985	2985	2985	0
361	20240313	133700	19036845	2985	2985	2985	2985	0
362	20240313	133600	19036845	2985	2985	2985	2985	0
363	20240313	133500	19036845	2985	2985	2985	2985	0
364	20240313	133400	19036845	2985	2985	2985	2985	0
365	20240313	133300	19036845	2985	2985	2985	2985	0
366	20240313	133200	19036845	2985	2985	2985	2985	0
367	20240313	133100	19036845	2985	2985	2985	2985	0
368	20240313	133000	19036845	2985	2985	2985	2985	0
369	20240313	132900	19036845	2985	2985	2985	2985	0
370	20240313	132800	19036845	2985	2985	2985	2985	0
371	20240313	132700	19036845	2985	2985	2985	2985	0
372	20240313	132600	19036845	2985	2985	2985	2985	0
373	20240313	132500	19036845	2985	2985	2985	2985	0
374	20240313	132400	19036845	2985	2985	2985	2985	0
375	20240313	132300	19036845	2985	2985	2985	2985	0
376	20240313	132200	19036845	2985	2985	2985	2985	0
377	20240313	132100	19036845	2985	2985	2985	2985	0
378	20240313	132000	19036845	2985	2985	2985	2985	0
379	20240313	131900	19036845	2985	2985	2985	2985	0
380	20240313	131800	19036845	2985	2985	2985	2985	0
381	20240313	131700	19036845	2985	2985	2985	2985	1
382	20240313	131600	19033860	3000	3000	3000	3000	0
383	20240313	131500	19033860	3000	3000	3000	3000	0
384	20240313	131400	19033860	3000	3000	3000	3000	0
385	20240313	131300	19033860	3000	3000	3000	3000	0
386	20240313	131200	19033860	3000	2990	3000	2990	3
387	20240313	131100	19024870	2990	2990	2990	2990	0
388	20240313	131000	19024870	2990	2990	2990	2990	25
389	20240313	130900	18950120	3000	2995	3000	2995	2000
390	20240313	130800	12950175	2995	2995	2995	2995	0
391	20240313	130700	12950175	2995	3000	3000	2995	141
392	20240313	130600	12527875	2995	2995	2995	2995	10
393	20240313	130500	12497925	2995	2995	2995	2995	12
394	20240313	130400	12461985	2995	2995	2995	2995	0
395	20240313	130300	12461985	2995	2995	2995	2995	0
396	20240313	130200	12461985	2995	2995	2995	2995	0
397	20240313	130100	12461985	2995	2995	2995	2995	1
398	20240313	130000	12458990	2995	2995	2995	2995	0
399	20240313	125900	12458990	2995	2995	2995	2995	0
400	20240313	125800	12458990	2995	2995	2995	2995	0
401	20240313	125700	12458990	2995	2995	2995	2995	0
402	20240313	125600	12458990	2995	2995	2995	2995	0
403	20240313	125500	12458990	2995	2995	2995	2995	0
404	20240313	125400	12458990	2995	2995	2995	2995	5
405	20240313	125300	12444015	2995	2995	2995	2995	0
406	20240313	125200	12444015	2995	2995	2995	2995	0
407	20240313	125100	12444015	2995	2995	2995	2995	0
408	20240313	125000	12444015	2995	2995	2995	2995	0
409	20240313	124900	12444015	2995	2995	2995	2995	0
410	20240313	124800	12444015	2995	2995	2995	2995	0
411	20240313	124700	12444015	2995	2995	2995	2995	0
412	20240313	124600	12444015	2995	2995	2995	2995	0
413	20240313	124500	12444015	2995	2995	2995	2995	0
414	20240313	124400	12444015	2995	2995	2995	2995	0
415	20240313	124300	12444015	2995	2995	2995	2995	0
416	20240313	124200	12444015	2995	2995	2995	2995	0
417	20240313	124100	12444015	2995	2995	2995	2995	0
418	20240313	124000	12444015	2995	2995	2995	2995	0
419	20240313	123900	12444015	2995	2995	2995	2995	0
420	20240313	123800	12444015	2995	2995	2995	2995	0
421	20240313	123700	12444015	2995	2990	2995	2990	4
422	20240313	123600	12432045	2990	2990	2990	2990	1
423	20240313	123500	12429055	2995	2995	2995	2995	0
424	20240313	123400	12429055	2995	2995	2995	2995	0
425	20240313	123300	12429055	2995	2995	2995	2995	0
426	20240313	123200	12429055	2995	2995	2995	2995	0
427	20240313	123100	12429055	2995	2995	2995	2995	0
428	20240313	123000	12429055	2995	2995	2995	2995	50
429	20240313	122900	12279305	2995	2995	2995	2995	0
430	20240313	122800	12279305	2995	2995	2995	2995	0
431	20240313	122700	12279305	2995	2995	2995	2995	0
432	20240313	122600	12279305	2995	2990	2995	2990	8
433	20240313	122500	12255355	2995	2995	2995	2995	0
434	20240313	122400	12255355	2995	2985	2995	2985	2
435	20240313	122300	12249375	2975	2975	2975	2975	0
436	20240313	122200	12249375	2975	2975	2975	2975	0
437	20240313	122100	12249375	2975	2975	2975	2975	0
438	20240313	122000	12249375	2975	2975	2975	2975	0
439	20240313	121900	12249375	2975	2975	2975	2975	0
440	20240313	121800	12249375	2975	2975	2975	2975	0
441	20240313	121700	12249375	2975	2975	2975	2975	0
442	20240313	121600	12249375	2975	2975	2975	2975	0
443	20240313	121500	12249375	2975	2975	2975	2975	0
444	20240313	121400	12249375	2975	2975	2975	2975	156
445	20240313	121300	11785275	2990	2990	2990	2990	30
446	20240313	121200	11695575	2995	2995	2995	2995	0
447	20240313	121100	11695575	2995	2995	2995	2995	0
448	20240313	121000	11695575	2995	2995	2995	2995	0
449	20240313	120900	11695575	2995	2995	2995	2995	0
450	20240313	120800	11695575	2995	2995	2995	2995	0
451	20240313	120700	11695575	2995	2995	2995	2995	0
452	20240313	120600	11695575	2995	2995	2995	2995	0
453	20240313	120500	11695575	2995	2995	2995	2995	0
454	20240313	120400	11695575	2995	2995	2995	2995	0
455	20240313	120300	11695575	2995	2995	2995	2995	0
456	20240313	120200	11695575	2995	2995	2995	2995	0
457	20240313	120100	11695575	2995	2995	2995	2995	0
458	20240313	120000	11695575	2995	2995	2995	2995	0
459	20240313	115900	11695575	2995	2995	2995	2995	0
460	20240313	115800	11695575	2995	2995	2995	2995	0
461	20240313	115700	11695575	2995	2995	2995	2995	0
462	20240313	115600	11695575	2995	2995	2995	2995	101
463	20240313	115500	11393080	2995	2995	2995	2995	0
464	20240313	115400	11393080	2995	2995	2995	2995	0
465	20240313	115300	11393080	2995	2995	2995	2995	0
466	20240313	115200	11393080	2995	2990	2995	2990	19
467	20240313	115100	11336195	2980	2980	2980	2980	0
468	20240313	115000	11336195	2980	2980	2980	2980	0
469	20240313	114900	11336195	2980	2980	2980	2980	0
470	20240313	114800	11336195	2980	2980	2980	2980	0
471	20240313	114700	11336195	2980	2980	2980	2980	0
472	20240313	114600	11336195	2980	2980	2980	2980	0
473	20240313	114500	11336195	2980	2980	2980	2980	0
474	20240313	114400	11336195	2980	2980	2980	2980	0
475	20240313	114300	11336195	2980	2980	2980	2980	121
476	20240313	114200	10975615	2980	2980	2980	2980	0
477	20240313	114100	10975615	2980	2980	2980	2980	0
478	20240313	114000	10975615	2980	2980	2980	2980	0
479	20240313	113900	10975615	2980	2980	2980	2980	0
480	20240313	113800	10975615	2980	2980	2980	2980	0
481	20240313	113700	10975615	2980	2980	2980	2980	0
482	20240313	113600	10975615	2980	2980	2980	2980	0
483	20240313	113500	10975615	2980	2980	2980	2980	10
484	20240313	113400	10945815	2980	2980	2980	2980	0
485	20240313	113300	10945815	2980	2980	2980	2980	0
486	20240313	113200	10945815	2980	2980	2980	2980	3
487	20240313	113100	10936875	2980	2975	2980	2975	21
488	20240313	113000	10874395	2980	2980	2980	2980	0
489	20240313	112900	10874395	2980	2980	2980	2980	0
490	20240313	112800	10874395	2980	2980	2980	2980	0
491	20240313	112700	10874395	2980	2980	2980	2980	0
492	20240313	112600	10874395	2980	2980	2980	2980	67
493	20240313	112500	10674735	2980	2980	2980	2980	0
494	20240313	112400	10674735	2980	2980	2980	2980	0
495	20240313	112300	10674735	2980	2980	2980	2980	0
496	20240313	112200	10674735	2980	2980	2980	2980	0
497	20240313	112100	10674735	2980	2980	2980	2980	0
498	20240313	112000	10674735	2980	2980	2980	2980	0
499	20240313	111900	10674735	2980	2980	2980	2980	0
500	20240313	111800	10674735	2980	2980	2980	2980	0
501	20240313	111700	10674735	2980	2980	2980	2980	0
502	20240313	111600	10674735	2980	2980	2980	2980	0
503	20240313	111500	10674735	2980	2980	2980	2980	0
504	20240313	111400	10674735	2980	2980	2980	2980	0
505	20240313	111300	10674735	2980	2980	2980	2980	0
506	20240313	111200	10674735	2980	2980	2980	2980	0
507	20240313	111100	10674735	2980	2980	2980	2980	0
508	20240313	111000	10674735	2980	2980	2980	2980	0
509	20240313	110900	10674735	2980	2980	2980	2980	0
510	20240313	110800	10674735	2980	2980	2980	2980	0
511	20240313	110700	10674735	2980	2980	2980	2980	0
512	20240313	110600	10674735	2980	2980	2980	2980	1
513	20240313	110500	10671755	2980	2980	2980	2980	0
514	20240313	110400	10671755	2980	2980	2980	2980	0
515	20240313	110300	10671755	2980	2980	2980	2980	0
516	20240313	110200	10671755	2980	2980	2980	2980	0
517	20240313	110100	10671755	2980	2980	2980	2980	0
518	20240313	110000	10671755	2980	2980	2980	2980	0
519	20240313	105900	10671755	2980	2980	2980	2980	0
520	20240313	105800	10671755	2980	2980	2980	2980	117
521	20240313	105700	10323095	2995	2995	2995	2995	0
522	20240313	105600	10323095	2995	2995	2995	2995	0
523	20240313	105500	10323095	2995	2995	2995	2995	0
524	20240313	105400	10323095	2995	2995	2995	2995	0
525	20240313	105300	10323095	2995	2995	2995	2995	0
526	20240313	105200	10323095	2995	2995	2995	2995	0
527	20240313	105100	10323095	2995	2995	2995	2995	0
528	20240313	105000	10323095	2995	2995	2995	2995	0
529	20240313	104900	10323095	2995	2985	2995	2985	6
530	20240313	104800	10305135	2980	2980	2980	2980	0
531	20240313	104700	10305135	2980	2980	2980	2980	0
532	20240313	104600	10305135	2980	2980	2980	2980	165
533	20240313	104500	9813435	2980	2980	2980	2980	1
534	20240313	104400	9810455	2980	2980	2980	2980	0
535	20240313	104300	9810455	2980	2980	2980	2980	0
536	20240313	104200	9810455	2980	2980	2980	2980	0
537	20240313	104100	9810455	2980	2980	2980	2980	0
538	20240313	104000	9810455	2980	2980	2980	2980	0
539	20240313	103900	9810455	2980	2980	2980	2980	0
540	20240313	103800	9810455	2980	2980	2980	2980	1
541	20240313	103700	9807475	2975	2975	2975	2975	0
542	20240313	103600	9807475	2975	2975	2975	2975	0
543	20240313	103500	9807475	2975	2970	2975	2970	216
544	20240313	103400	9164890	2965	2965	2965	2965	0
545	20240313	103300	9164890	2965	2965	2965	2965	83
546	20240313	103200	8918795	2970	2970	2970	2970	0
547	20240313	103100	8918795	2970	2970	2970	2970	3
548	20240313	103000	8909885	2965	2965	2965	2965	0
549	20240313	102900	8909885	2965	2965	2965	2965	0
550	20240313	102800	8909885	2965	2970	2970	2965	103
551	20240313	102700	8603990	2975	2975	2975	2975	0
552	20240313	102600	8603990	2975	2975	2975	2975	1
553	20240313	102500	8601015	2980	2980	2980	2980	0
554	20240313	102400	8601015	2980	2980	2980	2980	0
555	20240313	102300	8601015	2980	2980	2980	2980	0
556	20240313	102200	8601015	2980	2980	2980	2980	0
557	20240313	102100	8601015	2980	2980	2980	2980	0
558	20240313	102000	8601015	2980	2980	2980	2980	0
559	20240313	101900	8601015	2980	2980	2980	2980	0
560	20240313	101800	8601015	2980	2980	2980	2980	0
561	20240313	101700	8601015	2980	2980	2980	2980	40
562	20240313	101600	8481815	2990	2990	2990	2990	0
563	20240313	101500	8481815	2990	2990	2990	2990	54
564	20240313	101400	8320355	3000	3000	3000	3000	1560
565	20240313	101300	3640355	3015	3015	3015	3015	0
566	20240313	101200	3640355	3015	3015	3015	3015	0
567	20240313	101100	3640355	3015	3015	3015	3015	0
568	20240313	101000	3640355	3015	3015	3015	3015	0
569	20240313	100900	3640355	3015	3015	3015	3015	0
570	20240313	100800	3640355	3015	3015	3015	3015	0
571	20240313	100700	3640355	3015	3015	3015	3015	0
572	20240313	100600	3640355	3015	3015	3015	3015	0
573	20240313	100500	3640355	3015	3015	3015	3015	0
574	20240313	100400	3640355	3015	3015	3015	3015	60
575	20240313	100300	3459455	3015	3015	3015	3015	1
576	20240313	100200	3456440	3000	3000	3000	3000	0
577	20240313	100100	3456440	3000	3000	3000	3000	0
578	20240313	100000	3456440	3000	3000	3000	3000	0
579	20240313	095900	3456440	3000	3000	3000	3000	0
580	20240313	095800	3456440	3000	3000	3000	3000	1
581	20240313	095700	3453440	3000	3000	3000	3000	53
582	20240313	095600	3294440	3020	3020	3020	3020	0
583	20240313	095500	3294440	3020	3020	3020	3020	1
584	20240313	095400	3291420	3020	3020	3020	3020	0
585	20240313	095300	3291420	3020	3020	3020	3020	5
586	20240313	095200	3276320	3020	3020	3020	3020	0
587	20240313	095100	3276320	3020	3020	3020	3020	0
588	20240313	095000	3276320	3020	3020	3020	3020	1
589	20240313	094900	3273300	3020	3020	3020	3020	0
590	20240313	094800	3273300	3020	3020	3020	3020	0
591	20240313	094700	3273300	3020	3020	3020	3020	0
592	20240313	094600	3273300	3020	3020	3020	3020	0
593	20240313	094500	3273300	3020	3020	3020	3020	1
594	20240313	094400	3270280	3020	3020	3020	3020	0
595	20240313	094300	3270280	3020	3020	3020	3020	0
596	20240313	094200	3270280	3020	3020	3020	3020	0
597	20240313	094100	3270280	3020	3020	3020	3020	0
598	20240313	094000	3270280	3020	3020	3020	3020	1
599	20240313	093900	3267260	3020	3020	3020	3020	0
600	20240313	093800	3267260	3020	3020	3020	3020	0
601	20240313	093700	3267260	3020	3020	3020	3020	0
602	20240313	093600	3267260	3020	3020	3020	3020	10
603	20240313	093500	3237060	3020	3020	3020	3020	0
604	20240313	093400	3237060	3020	3020	3020	3020	1
605	20240313	093300	3234040	3020	3020	3020	3020	0
606	20240313	093200	3234040	3020	3020	3020	3020	0
607	20240313	093100	3234040	3020	3020	3020	3020	0
608	20240313	093000	3234040	3020	3020	3020	3020	1
609	20240313	092900	3231020	3020	3020	3020	3020	0
610	20240313	092800	3231020	3020	3020	3020	3020	1
611	20240313	092700	3228000	3000	3000	3000	3000	20
612	20240313	092600	3168000	3000	3000	3000	3000	0
613	20240313	092500	3168000	3000	3000	3000	3000	0
614	20240313	092400	3168000	3000	3000	3000	3000	0
615	20240313	092300	3168000	3000	3000	3000	3000	0
616	20240313	092200	3168000	3000	3000	3000	3000	0
617	20240313	092100	3168000	3000	3000	3000	3000	0
618	20240313	092000	3168000	3000	3000	3000	3000	1000
619	20240313	091900	168000	3000	3000	3000	3000	0
620	20240313	091800	168000	3000	3000	3000	3000	0
621	20240313	091700	168000	3000	3000	3000	3000	0
622	20240313	091600	168000	3000	3000	3000	3000	0
623	20240313	091500	168000	3000	3000	3000	3000	0
624	20240313	091400	168000	3000	3000	3000	3000	0
625	20240313	091300	168000	3000	3000	3000	3000	0
626	20240313	091200	168000	3000	3000	3000	3000	0
627	20240313	091100	168000	3000	3000	3000	3000	0
628	20240313	091000	168000	3000	3000	3000	3000	0
629	20240313	090900	168000	3000	3000	3000	3000	4
630	20240313	090800	156000	3000	3000	3000	3000	0
631	20240313	090700	156000	3000	3000	3000	3000	0
632	20240313	090600	156000	3000	3000	3000	3000	0
633	20240313	090500	156000	3000	3000	3000	3000	0
634	20240313	090400	156000	3000	3000	3000	3000	0
635	20240313	090300	156000	3000	3000	3000	3000	0
636	20240313	090200	156000	3000	3000	3000	3000	0
637	20240313	090100	156000	3000	3000	3000	3000	0
638	20240313	090000	156000	3000	3000	3000	3000	52