KissMeData/123750/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	201500	37929730	2910	2910	2910	2910	221
3	20240311	201400	37929730	2910	2910	2910	2910	0
4	20240311	201300	37929730	2910	2910	2910	2910	0
5	20240311	201200	37929730	2910	2910	2910	2910	0
6	20240311	201100	37929730	2910	2910	2910	2910	0
7	20240311	201000	37929730	2910	2910	2910	2910	0
8	20240311	200900	37929730	2910	2910	2910	2910	0
9	20240311	200800	37929730	2910	2910	2910	2910	0
10	20240311	200700	37929730	2910	2910	2910	2910	0
11	20240311	200600	37929730	2910	2910	2910	2910	0
12	20240311	200500	37929730	2910	2910	2910	2910	0
13	20240311	200400	37929730	2910	2910	2910	2910	0
14	20240311	200300	37929730	2910	2910	2910	2910	0
15	20240311	200200	37929730	2910	2910	2910	2910	0
16	20240311	200100	37929730	2910	2910	2910	2910	0
17	20240311	200000	37929730	2910	2910	2910	2910	0
18	20240311	195900	37929730	2910	2910	2910	2910	0
19	20240311	195800	37929730	2910	2910	2910	2910	0
20	20240311	195700	37929730	2910	2910	2910	2910	0
21	20240311	195600	37929730	2910	2910	2910	2910	0
22	20240311	195500	37929730	2910	2910	2910	2910	0
23	20240311	195400	37929730	2910	2910	2910	2910	0
24	20240311	195300	37929730	2910	2910	2910	2910	0
25	20240311	195200	37929730	2910	2910	2910	2910	0
26	20240311	195100	37929730	2910	2910	2910	2910	0
27	20240311	195000	37929730	2910	2910	2910	2910	0
28	20240311	194900	37929730	2910	2910	2910	2910	0
29	20240311	194800	37929730	2910	2910	2910	2910	0
30	20240311	194700	37929730	2910	2910	2910	2910	0
31	20240311	194600	37929730	2910	2910	2910	2910	0
32	20240311	194500	37929730	2910	2910	2910	2910	221
33	20240311	194400	37929730	2910	2910	2910	2910	0
34	20240311	194300	37929730	2910	2910	2910	2910	0
35	20240311	194200	37929730	2910	2910	2910	2910	0
36	20240311	194100	37929730	2910	2910	2910	2910	0
37	20240311	194000	37929730	2910	2910	2910	2910	0
38	20240311	193900	37929730	2910	2910	2910	2910	0
39	20240311	193800	37929730	2910	2910	2910	2910	0
40	20240311	193700	37929730	2910	2910	2910	2910	0
41	20240311	193600	37929730	2910	2910	2910	2910	0
42	20240311	193500	37929730	2910	2910	2910	2910	0
43	20240311	193400	37929730	2910	2910	2910	2910	0
44	20240311	193300	37929730	2910	2910	2910	2910	0
45	20240311	193200	37929730	2910	2910	2910	2910	0
46	20240311	193100	37929730	2910	2910	2910	2910	0
47	20240311	193000	37929730	2910	2910	2910	2910	0
48	20240311	192900	37929730	2910	2910	2910	2910	0
49	20240311	192800	37929730	2910	2910	2910	2910	0
50	20240311	192700	37929730	2910	2910	2910	2910	0
51	20240311	192600	37929730	2910	2910	2910	2910	0
52	20240311	192500	37929730	2910	2910	2910	2910	0
53	20240311	192400	37929730	2910	2910	2910	2910	0
54	20240311	192300	37929730	2910	2910	2910	2910	0
55	20240311	192200	37929730	2910	2910	2910	2910	0
56	20240311	192100	37929730	2910	2910	2910	2910	0
57	20240311	192000	37929730	2910	2910	2910	2910	0
58	20240311	191900	37929730	2910	2910	2910	2910	0
59	20240311	191800	37929730	2910	2910	2910	2910	0
60	20240311	191700	37929730	2910	2910	2910	2910	0
61	20240311	191600	37929730	2910	2910	2910	2910	0
62	20240311	191500	37929730	2910	2910	2910	2910	221
63	20240311	191400	37929730	2910	2910	2910	2910	0
64	20240311	191300	37929730	2910	2910	2910	2910	0
65	20240311	191200	37929730	2910	2910	2910	2910	0
66	20240311	191100	37929730	2910	2910	2910	2910	0
67	20240311	191000	37929730	2910	2910	2910	2910	0
68	20240311	190900	37929730	2910	2910	2910	2910	0
69	20240311	190800	37929730	2910	2910	2910	2910	0
70	20240311	190700	37929730	2910	2910	2910	2910	0
71	20240311	190600	37929730	2910	2910	2910	2910	0
72	20240311	190500	37929730	2910	2910	2910	2910	0
73	20240311	190400	37929730	2910	2910	2910	2910	0
74	20240311	190300	37929730	2910	2910	2910	2910	0
75	20240311	190200	37929730	2910	2910	2910	2910	0
76	20240311	190100	37929730	2910	2910	2910	2910	0
77	20240311	190000	37929730	2910	2910	2910	2910	0
78	20240311	185900	37929730	2910	2910	2910	2910	0
79	20240311	185800	37929730	2910	2910	2910	2910	0
80	20240311	185700	37929730	2910	2910	2910	2910	0
81	20240311	185600	37929730	2910	2910	2910	2910	0
82	20240311	185500	37929730	2910	2910	2910	2910	0
83	20240311	185400	37929730	2910	2910	2910	2910	0
84	20240311	185300	37929730	2910	2910	2910	2910	0
85	20240311	185200	37929730	2910	2910	2910	2910	0
86	20240311	185100	37929730	2910	2910	2910	2910	0
87	20240311	185000	37929730	2910	2910	2910	2910	0
88	20240311	184900	37929730	2910	2910	2910	2910	0
89	20240311	184800	37929730	2910	2910	2910	2910	0
90	20240311	184700	37929730	2910	2910	2910	2910	0
91	20240311	184600	37929730	2910	2910	2910	2910	0
92	20240311	184500	37929730	2910	2910	2910	2910	221
93	20240311	184400	37929730	2910	2910	2910	2910	0
94	20240311	184300	37929730	2910	2910	2910	2910	0
95	20240311	184200	37929730	2910	2910	2910	2910	0
96	20240311	184100	37929730	2910	2910	2910	2910	0
97	20240311	184000	37929730	2910	2910	2910	2910	0
98	20240311	183900	37929730	2910	2910	2910	2910	0
99	20240311	183800	37929730	2910	2910	2910	2910	0
100	20240311	183700	37929730	2910	2910	2910	2910	0
101	20240311	183600	37929730	2910	2910	2910	2910	0
102	20240311	183500	37929730	2910	2910	2910	2910	0
103	20240311	183400	37929730	2910	2910	2910	2910	0
104	20240311	183300	37929730	2910	2910	2910	2910	0
105	20240311	183200	37929730	2910	2910	2910	2910	0
106	20240311	183100	37929730	2910	2910	2910	2910	0
107	20240311	183000	37929730	2910	2910	2910	2910	0
108	20240311	182900	37929730	2910	2910	2910	2910	0
109	20240311	182800	37929730	2910	2910	2910	2910	0
110	20240311	182700	37929730	2910	2910	2910	2910	0
111	20240311	182600	37929730	2910	2910	2910	2910	0
112	20240311	182500	37929730	2910	2910	2910	2910	0
113	20240311	182400	37929730	2910	2910	2910	2910	0
114	20240311	182300	37929730	2910	2910	2910	2910	0
115	20240311	182200	37929730	2910	2910	2910	2910	0
116	20240311	182100	37929730	2910	2910	2910	2910	0
117	20240311	182000	37929730	2910	2910	2910	2910	0
118	20240311	181900	37929730	2910	2910	2910	2910	0
119	20240311	181800	37929730	2910	2910	2910	2910	0
120	20240311	181700	37929730	2910	2910	2910	2910	0
121	20240311	181600	37929730	2910	2910	2910	2910	0
122	20240311	181500	37929730	2910	2910	2910	2910	221
123	20240311	181400	37929730	2910	2910	2910	2910	0
124	20240311	181300	37929730	2910	2910	2910	2910	0
125	20240311	181200	37929730	2910	2910	2910	2910	0
126	20240311	181100	37929730	2910	2910	2910	2910	0
127	20240311	181000	37929730	2910	2910	2910	2910	0
128	20240311	180900	37929730	2910	2910	2910	2910	0
129	20240311	180800	37929730	2910	2910	2910	2910	0
130	20240311	180700	37929730	2910	2910	2910	2910	0
131	20240311	180600	37929730	2910	2910	2910	2910	0
132	20240311	180500	37929730	2910	2910	2910	2910	0
133	20240311	180400	37929730	2910	2910	2910	2910	0
134	20240311	180300	37929730	2910	2910	2910	2910	0
135	20240311	180200	37929730	2910	2910	2910	2910	0
136	20240311	180100	37929730	2910	2910	2910	2910	0
137	20240311	180000	37929730	2910	2910	2910	2910	0
138	20240311	175900	37929730	2910	2910	2910	2910	0
139	20240311	175800	37929730	2910	2910	2910	2910	0
140	20240311	175700	37929730	2910	2910	2910	2910	0
141	20240311	175600	37929730	2910	2910	2910	2910	0
142	20240311	175500	37929730	2910	2910	2910	2910	0
143	20240311	175400	37929730	2910	2910	2910	2910	0
144	20240311	175300	37929730	2910	2910	2910	2910	0
145	20240311	175200	37929730	2910	2910	2910	2910	0
146	20240311	175100	37929730	2910	2910	2910	2910	0
147	20240311	175000	37929730	2910	2910	2910	2910	0
148	20240311	174900	37929730	2910	2910	2910	2910	0
149	20240311	174800	37929730	2910	2910	2910	2910	0
150	20240311	174700	37929730	2910	2910	2910	2910	0
151	20240311	174600	37929730	2910	2910	2910	2910	0
152	20240311	174500	37929730	2910	2910	2910	2910	221
153	20240311	174400	37929730	2910	2910	2910	2910	0
154	20240311	174300	37929730	2910	2910	2910	2910	0
155	20240311	174200	37929730	2910	2910	2910	2910	0
156	20240311	174100	37929730	2910	2910	2910	2910	0
157	20240311	174000	37929730	2910	2910	2910	2910	0
158	20240311	173900	37929730	2910	2910	2910	2910	0
159	20240311	173800	37929730	2910	2910	2910	2910	0
160	20240311	173700	37929730	2910	2910	2910	2910	0
161	20240311	173600	37929730	2910	2910	2910	2910	0
162	20240311	173500	37929730	2910	2910	2910	2910	0
163	20240311	173400	37929730	2910	2910	2910	2910	0
164	20240311	173300	37929730	2910	2910	2910	2910	0
165	20240311	173200	37929730	2910	2910	2910	2910	0
166	20240311	173100	37929730	2910	2910	2910	2910	0
167	20240311	173000	37929730	2910	2910	2910	2910	0
168	20240311	172900	37929730	2910	2910	2910	2910	0
169	20240311	172800	37929730	2910	2910	2910	2910	0
170	20240311	172700	37929730	2910	2910	2910	2910	0
171	20240311	172600	37929730	2910	2910	2910	2910	0
172	20240311	172500	37929730	2910	2910	2910	2910	0
173	20240311	172400	37929730	2910	2910	2910	2910	0
174	20240311	172300	37929730	2910	2910	2910	2910	0
175	20240311	172200	37929730	2910	2910	2910	2910	0
176	20240311	172100	37929730	2910	2910	2910	2910	0
177	20240311	172000	37929730	2910	2910	2910	2910	0
178	20240311	171900	37929730	2910	2910	2910	2910	0
179	20240311	171800	37929730	2910	2910	2910	2910	0
180	20240311	171700	37929730	2910	2910	2910	2910	0
181	20240311	171600	37929730	2910	2910	2910	2910	0
182	20240311	171500	37929730	2910	2910	2910	2910	221
183	20240311	171400	37929730	2910	2910	2910	2910	0
184	20240311	171300	37929730	2910	2910	2910	2910	0
185	20240311	171200	37929730	2910	2910	2910	2910	0
186	20240311	171100	37929730	2910	2910	2910	2910	0
187	20240311	171000	37929730	2910	2910	2910	2910	0
188	20240311	170900	37929730	2910	2910	2910	2910	0
189	20240311	170800	37929730	2910	2910	2910	2910	0
190	20240311	170700	37929730	2910	2910	2910	2910	0
191	20240311	170600	37929730	2910	2910	2910	2910	0
192	20240311	170500	37929730	2910	2910	2910	2910	0
193	20240311	170400	37929730	2910	2910	2910	2910	0
194	20240311	170300	37929730	2910	2910	2910	2910	0
195	20240311	170200	37929730	2910	2910	2910	2910	0
196	20240311	170100	37929730	2910	2910	2910	2910	0
197	20240311	170000	37929730	2910	2910	2910	2910	0
198	20240311	165900	37929730	2910	2910	2910	2910	0
199	20240311	165800	37929730	2910	2910	2910	2910	0
200	20240311	165700	37929730	2910	2910	2910	2910	0
201	20240311	165600	37929730	2910	2910	2910	2910	0
202	20240311	165500	37929730	2910	2910	2910	2910	0
203	20240311	165400	37929730	2910	2910	2910	2910	0
204	20240311	165300	37929730	2910	2910	2910	2910	0
205	20240311	165200	37929730	2910	2910	2910	2910	0
206	20240311	165100	37929730	2910	2910	2910	2910	0
207	20240311	165000	37929730	2910	2910	2910	2910	0
208	20240311	164900	37929730	2910	2910	2910	2910	0
209	20240311	164800	37929730	2910	2910	2910	2910	0
210	20240311	164700	37929730	2910	2910	2910	2910	0
211	20240311	164600	37929730	2910	2910	2910	2910	0
212	20240311	164500	37929730	2910	2910	2910	2910	221
213	20240311	164400	37929730	2910	2910	2910	2910	0
214	20240311	164300	37929730	2910	2910	2910	2910	0
215	20240311	164200	37929730	2910	2910	2910	2910	0
216	20240311	164100	37929730	2910	2910	2910	2910	0
217	20240311	164000	37929730	2910	2910	2910	2910	0
218	20240311	163900	37929730	2910	2910	2910	2910	0
219	20240311	163800	37929730	2910	2910	2910	2910	0
220	20240311	163700	37929730	2910	2910	2910	2910	0
221	20240311	163600	37929730	2910	2910	2910	2910	0
222	20240311	163500	37929730	2910	2910	2910	2910	0
223	20240311	163400	37929730	2910	2910	2910	2910	0
224	20240311	163300	37929730	2910	2910	2910	2910	0
225	20240311	163200	37929730	2910	2910	2910	2910	0
226	20240311	163100	37929730	2910	2910	2910	2910	0
227	20240311	163000	37929730	2910	2910	2910	2910	0
228	20240311	162900	37929730	2910	2910	2910	2910	0
229	20240311	162800	37929730	2910	2910	2910	2910	0
230	20240311	162700	37929730	2910	2910	2910	2910	0
231	20240311	162600	37929730	2910	2910	2910	2910	0
232	20240311	162500	37929730	2910	2910	2910	2910	0
233	20240311	162400	37929730	2910	2910	2910	2910	0
234	20240311	162300	37929730	2910	2910	2910	2910	0
235	20240311	162200	37929730	2910	2910	2910	2910	0
236	20240311	162100	37929730	2910	2910	2910	2910	0
237	20240311	162000	37929730	2910	2910	2910	2910	0
238	20240311	161900	37929730	2910	2910	2910	2910	0
239	20240311	161800	37929730	2910	2910	2910	2910	0
240	20240311	161700	37929730	2910	2910	2910	2910	0
241	20240311	161600	37929730	2910	2910	2910	2910	0
242	20240311	161500	37929730	2910	2910	2910	2910	221
243	20240311	161400	37929730	2910	2910	2910	2910	0
244	20240311	161300	37929730	2910	2910	2910	2910	0
245	20240311	161200	37929730	2910	2910	2910	2910	0
246	20240311	161100	37929730	2910	2910	2910	2910	0
247	20240311	161000	37929730	2910	2910	2910	2910	0
248	20240311	160900	37929730	2910	2910	2910	2910	0
249	20240311	160800	37929730	2910	2910	2910	2910	0
250	20240311	160700	37929730	2910	2910	2910	2910	0
251	20240311	160600	37929730	2910	2910	2910	2910	0
252	20240311	160500	37929730	2910	2910	2910	2910	0
253	20240311	160400	37929730	2910	2910	2910	2910	0
254	20240311	160300	37929730	2910	2910	2910	2910	0
255	20240311	160200	37929730	2910	2910	2910	2910	0
256	20240311	160100	37929730	2910	2910	2910	2910	0
257	20240311	160000	37929730	2910	2910	2910	2910	0
258	20240311	155900	37929730	2910	2910	2910	2910	0
259	20240311	155800	37929730	2910	2910	2910	2910	0
260	20240311	155700	37929730	2910	2910	2910	2910	0
261	20240311	155600	37929730	2910	2910	2910	2910	0
262	20240311	155500	37929730	2910	2910	2910	2910	0
263	20240311	155400	37929730	2910	2910	2910	2910	0
264	20240311	155300	37929730	2910	2910	2910	2910	0
265	20240311	155200	37929730	2910	2910	2910	2910	0
266	20240311	155100	37929730	2910	2910	2910	2910	0
267	20240311	155000	37929730	2910	2910	2910	2910	0
268	20240311	154900	37929730	2910	2910	2910	2910	0
269	20240311	154800	37929730	2910	2910	2910	2910	0
270	20240311	154700	37929730	2910	2910	2910	2910	0
271	20240311	154600	37929730	2910	2910	2910	2910	0
272	20240311	154500	37929730	2910	2910	2910	2910	221
273	20240311	154400	37929730	2910	2910	2910	2910	0
274	20240311	154300	37929730	2910	2910	2910	2910	0
275	20240311	154200	37929730	2910	2910	2910	2910	0
276	20240311	154100	37929730	2910	2910	2910	2910	0
277	20240311	154000	37929730	2910	2910	2910	2910	0
278	20240311	153900	37929730	2910	2910	2910	2910	0
279	20240311	153800	37929730	2910	2910	2910	2910	0
280	20240311	153700	37929730	2910	2910	2910	2910	0
281	20240311	153600	37929730	2910	2910	2910	2910	0
282	20240311	153500	37929730	2910	2910	2910	2910	0
283	20240311	153400	37929730	2910	2910	2910	2910	0
284	20240311	153300	37929730	2910	2910	2910	2910	0
285	20240311	153200	37929730	2910	2910	2910	2910	0
286	20240311	153100	37929730	2910	2910	2910	2910	0
287	20240311	153000	37929730	2910	2910	2910	2910	221
288	20240311	152900	37286620	2910	2910	2910	2910	0
289	20240311	152800	37286620	2910	2910	2910	2910	0
290	20240311	152700	37286620	2910	2910	2910	2910	0
291	20240311	152600	37286620	2910	2910	2910	2910	0
292	20240311	152500	37286620	2910	2910	2910	2910	0
293	20240311	152400	37286620	2910	2910	2910	2910	0
294	20240311	152300	37286620	2910	2910	2910	2910	0
295	20240311	152200	37286620	2910	2910	2910	2910	0
296	20240311	152100	37286620	2910	2910	2910	2910	0
297	20240311	152000	37286620	2910	2910	2910	2910	0
298	20240311	151900	37286620	2910	2910	2910	2910	0
299	20240311	151800	37286620	2910	2910	2910	2910	0
300	20240311	151700	37286620	2910	2910	2910	2910	0
301	20240311	151600	37286620	2910	2910	2910	2910	0
302	20240311	151500	37286620	2910	2910	2910	2910	0
303	20240311	151400	37286620	2910	2910	2910	2910	538
304	20240311	151300	35721040	2910	2910	2910	2910	50
305	20240311	151200	35575540	2925	2925	2925	2925	0
306	20240311	151100	35575540	2925	2925	2925	2925	0
307	20240311	151000	35575540	2925	2925	2925	2925	11
308	20240311	150900	35543365	2925	2925	2925	2925	50
309	20240311	150800	35397115	2910	2910	2910	2910	1422
310	20240311	150700	31259095	2900	2910	2910	2900	12
311	20240311	150600	31224185	2900	2910	2910	2900	7
312	20240311	150500	31203825	2910	2910	2910	2910	75
313	20240311	150400	30985575	2910	2910	2910	2910	47
314	20240311	150300	30848805	2910	2910	2910	2910	0
315	20240311	150200	30848805	2910	2910	2910	2910	0
316	20240311	150100	30848805	2910	2910	2910	2910	6
317	20240311	150000	30831345	2900	2900	2900	2900	0
318	20240311	145900	30831345	2900	2900	2900	2900	0
319	20240311	145800	30831345	2900	2905	2905	2900	1400
320	20240311	145700	26768510	2910	2910	2910	2910	0
321	20240311	145600	26768510	2910	2910	2910	2910	20
322	20240311	145500	26710310	2910	2920	2920	2910	1017
323	20240311	145400	23748885	2920	2925	2925	2920	198
324	20240311	145300	23169770	2925	2925	2925	2925	0
325	20240311	145200	23169770	2925	2925	2925	2925	0
326	20240311	145100	23169770	2925	2925	2925	2925	0
327	20240311	145000	23169770	2925	2925	2925	2925	0
328	20240311	144900	23169770	2925	2925	2925	2925	0
329	20240311	144800	23169770	2925	2925	2925	2925	0
330	20240311	144700	23169770	2925	2925	2925	2925	0
331	20240311	144600	23169770	2925	2925	2925	2925	4
332	20240311	144500	23158070	2930	2930	2930	2930	0
333	20240311	144400	23158070	2930	2930	2930	2930	0
334	20240311	144300	23158070	2930	2930	2930	2930	0
335	20240311	144200	23158070	2930	2930	2930	2930	0
336	20240311	144100	23158070	2930	2930	2930	2930	0
337	20240311	144000	23158070	2930	2930	2930	2930	0
338	20240311	143900	23158070	2930	2930	2930	2930	0
339	20240311	143800	23158070	2930	2930	2930	2930	0
340	20240311	143700	23158070	2930	2930	2930	2930	0
341	20240311	143600	23158070	2930	2930	2930	2930	0
342	20240311	143500	23158070	2930	2930	2930	2930	1
343	20240311	143400	23155140	2925	2925	2925	2925	0
344	20240311	143300	23155140	2925	2925	2925	2925	0
345	20240311	143200	23155140	2925	2925	2925	2925	0
346	20240311	143100	23155140	2925	2925	2925	2925	0
347	20240311	143000	23155140	2925	2925	2925	2925	0
348	20240311	142900	23155140	2925	2925	2925	2925	24
349	20240311	142800	23084940	2925	2925	2925	2925	3
350	20240311	142700	23076165	2925	2930	2930	2925	104
351	20240311	142600	22771465	2930	2930	2930	2930	0
352	20240311	142500	22771465	2930	2930	2930	2930	27
353	20240311	142400	22692355	2925	2925	2925	2925	0
354	20240311	142300	22692355	2925	2925	2925	2925	0
355	20240311	142200	22692355	2925	2925	2925	2925	0
356	20240311	142100	22692355	2925	2925	2925	2925	0
357	20240311	142000	22692355	2925	2925	2925	2925	0
358	20240311	141900	22692355	2925	2925	2925	2925	1
359	20240311	141800	22689430	2925	2925	2925	2925	1
360	20240311	141700	22686505	2925	2925	2925	2925	51
361	20240311	141600	22537330	2930	2930	2930	2930	0
362	20240311	141500	22537330	2930	2930	2930	2930	0
363	20240311	141400	22537330	2930	2930	2930	2930	0
364	20240311	141300	22537330	2930	2930	2930	2930	0
365	20240311	141200	22537330	2930	2930	2930	2930	0
366	20240311	141100	22537330	2930	2930	2930	2930	0
367	20240311	141000	22537330	2930	2930	2930	2930	0
368	20240311	140900	22537330	2930	2930	2930	2930	0
369	20240311	140800	22537330	2930	2930	2930	2930	0
370	20240311	140700	22537330	2930	2930	2930	2930	0
371	20240311	140600	22537330	2930	2930	2930	2930	0
372	20240311	140500	22537330	2930	2930	2930	2930	0
373	20240311	140400	22537330	2930	2930	2930	2930	0
374	20240311	140300	22537330	2930	2930	2930	2930	0
375	20240311	140200	22537330	2930	2930	2930	2930	0
376	20240311	140100	22537330	2930	2930	2930	2930	0
377	20240311	140000	22537330	2930	2930	2930	2930	0
378	20240311	135900	22537330	2930	2930	2930	2930	0
379	20240311	135800	22537330	2930	2930	2930	2930	0
380	20240311	135700	22537330	2930	2930	2930	2930	0
381	20240311	135600	22537330	2930	2930	2930	2930	0
382	20240311	135500	22537330	2930	2930	2930	2930	0
383	20240311	135400	22537330	2930	2930	2930	2930	2
384	20240311	135300	22531470	2925	2925	2925	2925	0
385	20240311	135200	22531470	2925	2925	2925	2925	0
386	20240311	135100	22531470	2925	2925	2925	2925	0
387	20240311	135000	22531470	2925	2925	2925	2925	0
388	20240311	134900	22531470	2925	2925	2925	2925	0
389	20240311	134800	22531470	2925	2930	2930	2925	347
390	20240311	134700	21516485	2925	2925	2925	2925	0
391	20240311	134600	21516485	2925	2925	2925	2925	0
392	20240311	134500	21516485	2925	2925	2925	2925	0
393	20240311	134400	21516485	2925	2925	2925	2925	0
394	20240311	134300	21516485	2925	2925	2925	2925	0
395	20240311	134200	21516485	2925	2925	2925	2925	12
396	20240311	134100	21481385	2925	2925	2925	2925	13
397	20240311	134000	21443360	2930	2930	2930	2930	511
398	20240311	133900	19946130	2930	2930	2930	2930	0
399	20240311	133800	19946130	2930	2930	2930	2930	0
400	20240311	133700	19946130	2930	2930	2930	2930	0
401	20240311	133600	19946130	2930	2930	2930	2930	2
402	20240311	133500	19940270	2930	2930	2930	2930	0
403	20240311	133400	19940270	2930	2930	2930	2930	0
404	20240311	133300	19940270	2930	2930	2930	2930	0
405	20240311	133200	19940270	2930	2930	2930	2930	0
406	20240311	133100	19940270	2930	2920	2930	2920	131
407	20240311	133000	19556765	2925	2925	2925	2925	2
408	20240311	132900	19550915	2920	2920	2920	2920	27
409	20240311	132800	19472075	2925	2925	2925	2925	0
410	20240311	132700	19472075	2925	2925	2925	2925	0
411	20240311	132600	19472075	2925	2925	2925	2925	0
412	20240311	132500	19472075	2925	2925	2925	2925	0
413	20240311	132400	19472075	2925	2925	2925	2925	2
414	20240311	132300	19466225	2925	2925	2925	2925	0
415	20240311	132200	19466225	2925	2925	2925	2925	0
416	20240311	132100	19466225	2925	2925	2925	2925	0
417	20240311	132000	19466225	2925	2925	2925	2925	0
418	20240311	131900	19466225	2925	2920	2925	2920	115
419	20240311	131800	19129975	2920	2920	2920	2920	2
420	20240311	131700	19124135	2920	2920	2920	2920	0
421	20240311	131600	19124135	2920	2920	2920	2920	0
422	20240311	131500	19124135	2920	2920	2920	2920	0
423	20240311	131400	19124135	2920	2920	2920	2920	0
424	20240311	131300	19124135	2920	2920	2920	2920	0
425	20240311	131200	19124135	2920	2920	2920	2920	2
426	20240311	131100	19118295	2920	2920	2920	2920	0
427	20240311	131000	19118295	2920	2920	2920	2920	0
428	20240311	130900	19118295	2920	2920	2920	2920	0
429	20240311	130800	19118295	2920	2920	2920	2920	0
430	20240311	130700	19118295	2920	2920	2920	2920	0
431	20240311	130600	19118295	2920	2920	2920	2920	2
432	20240311	130500	19112455	2920	2920	2920	2920	0
433	20240311	130400	19112455	2920	2920	2920	2920	0
434	20240311	130300	19112455	2920	2915	2920	2915	2
435	20240311	130200	19106620	2920	2920	2920	2920	0
436	20240311	130100	19106620	2920	2920	2920	2920	0
437	20240311	130000	19106620	2920	2920	2920	2920	1
438	20240311	125900	19103700	2920	2920	2920	2920	0
439	20240311	125800	19103700	2920	2920	2920	2920	3
440	20240311	125700	19094940	2925	2925	2925	2925	0
441	20240311	125600	19094940	2925	2925	2925	2925	0
442	20240311	125500	19094940	2925	2925	2925	2925	0
443	20240311	125400	19094940	2925	2925	2925	2925	1
444	20240311	125300	19092015	2925	2925	2925	2925	0
445	20240311	125200	19092015	2925	2925	2925	2925	1
446	20240311	125100	19089090	2925	2925	2925	2925	2
447	20240311	125000	19083240	2925	2925	2925	2925	0
448	20240311	124900	19083240	2925	2925	2925	2925	0
449	20240311	124800	19083240	2925	2925	2925	2925	4
450	20240311	124700	19071540	2925	2925	2925	2925	0
451	20240311	124600	19071540	2925	2925	2925	2925	0
452	20240311	124500	19071540	2925	2925	2925	2925	0
453	20240311	124400	19071540	2925	2925	2925	2925	0
454	20240311	124300	19071540	2925	2925	2925	2925	3
455	20240311	124200	19062765	2925	2925	2925	2925	1
456	20240311	124100	19059840	2930	2930	2930	2930	0
457	20240311	124000	19059840	2930	2930	2930	2930	0
458	20240311	123900	19059840	2930	2930	2930	2930	0
459	20240311	123800	19059840	2930	2930	2930	2930	0
460	20240311	123700	19059840	2930	2930	2930	2930	1
461	20240311	123600	19056910	2930	2930	2930	2930	0
462	20240311	123500	19056910	2930	2930	2930	2930	1
463	20240311	123400	19053980	2910	2910	2910	2910	84
464	20240311	123300	18809540	2915	2915	2915	2915	16
465	20240311	123200	18762900	2920	2920	2920	2920	0
466	20240311	123100	18762900	2920	2920	2920	2920	4
467	20240311	123000	18751220	2915	2915	2915	2915	19
468	20240311	122900	18695835	2915	2915	2915	2915	0
469	20240311	122800	18695835	2915	2915	2915	2915	0
470	20240311	122700	18695835	2915	2915	2915	2915	0
471	20240311	122600	18695835	2915	2915	2915	2915	7
472	20240311	122500	18675430	2915	2915	2915	2915	5
473	20240311	122400	18660855	2910	2915	2915	2910	10
474	20240311	122300	18631750	2915	2915	2915	2915	4
475	20240311	122200	18620090	2915	2915	2915	2915	0
476	20240311	122100	18620090	2915	2915	2915	2915	0
477	20240311	122000	18620090	2915	2915	2915	2915	0
478	20240311	121900	18620090	2915	2915	2915	2915	0
479	20240311	121800	18620090	2915	2915	2915	2915	9
480	20240311	121700	18593855	2915	2915	2915	2915	0
481	20240311	121600	18593855	2915	2915	2915	2915	0
482	20240311	121500	18593855	2915	2915	2915	2915	0
483	20240311	121400	18593855	2915	2915	2915	2915	0
484	20240311	121300	18593855	2915	2915	2915	2915	0
485	20240311	121200	18593855	2915	2915	2915	2915	1
486	20240311	121100	18590940	2915	2915	2915	2915	4
487	20240311	121000	18579280	2915	2915	2915	2915	0
488	20240311	120900	18579280	2915	2915	2915	2915	0
489	20240311	120800	18579280	2915	2915	2915	2915	4
490	20240311	120700	18567620	2915	2915	2915	2915	0
491	20240311	120600	18567620	2915	2915	2915	2915	1
492	20240311	120500	18564705	2915	2915	2915	2915	0
493	20240311	120400	18564705	2915	2915	2915	2915	0
494	20240311	120300	18564705	2915	2915	2915	2915	0
495	20240311	120200	18564705	2915	2915	2915	2915	12
496	20240311	120100	18529725	2920	2920	2920	2920	4
497	20240311	120000	18518045	2930	2930	2930	2930	1
498	20240311	115900	18515115	2915	2920	2920	2915	15
499	20240311	115800	18471370	2925	2925	2925	2925	9
500	20240311	115700	18445045	2935	2935	2935	2935	0
501	20240311	115600	18445045	2935	2935	2935	2935	0
502	20240311	115500	18445045	2935	2935	2935	2935	0
503	20240311	115400	18445045	2935	2935	2935	2935	1
504	20240311	115300	18442110	2935	2935	2935	2935	0
505	20240311	115200	18442110	2935	2935	2935	2935	1
506	20240311	115100	18439175	2920	2920	2920	2920	0
507	20240311	115000	18439175	2920	2920	2920	2920	0
508	20240311	114900	18439175	2920	2920	2920	2920	4
509	20240311	114800	18427495	2920	2935	2935	2920	122
510	20240311	114700	18071240	2920	2920	2920	2920	0
511	20240311	114600	18071240	2920	2920	2920	2920	79
512	20240311	114500	17840560	2920	2920	2920	2920	0
513	20240311	114400	17840560	2920	2920	2920	2920	0
514	20240311	114300	17840560	2920	2920	2920	2920	0
515	20240311	114200	17840560	2920	2920	2920	2920	1
516	20240311	114100	17837640	2920	2920	2920	2920	3
517	20240311	114000	17828880	2920	2920	2920	2920	0
518	20240311	113900	17828880	2920	2920	2920	2920	0
519	20240311	113800	17828880	2920	2920	2920	2920	0
520	20240311	113700	17828880	2920	2920	2920	2920	0
521	20240311	113600	17828880	2920	2920	2920	2920	4
522	20240311	113500	17817200	2920	2920	2920	2920	0
523	20240311	113400	17817200	2920	2920	2920	2920	0
524	20240311	113300	17817200	2920	2920	2920	2920	0
525	20240311	113200	17817200	2920	2920	2920	2920	0
526	20240311	113100	17817200	2920	2920	2920	2920	4
527	20240311	113000	17805520	2920	2920	2920	2920	5
528	20240311	112900	17790920	2920	2920	2920	2920	0
529	20240311	112800	17790920	2920	2920	2920	2920	0
530	20240311	112700	17790920	2920	2920	2920	2920	0
531	20240311	112600	17790920	2920	2920	2920	2920	4
532	20240311	112500	17779240	2920	2920	2920	2920	4
533	20240311	112400	17767560	2920	2920	2920	2920	1
534	20240311	112300	17764640	2920	2920	2920	2920	0
535	20240311	112200	17764640	2920	2920	2920	2920	0
536	20240311	112100	17764640	2920	2920	2920	2920	0
537	20240311	112000	17764640	2920	2920	2920	2920	0
538	20240311	111900	17764640	2920	2920	2920	2920	0
539	20240311	111800	17764640	2920	2920	2920	2920	1
540	20240311	111700	17761720	2920	2920	2920	2920	0
541	20240311	111600	17761720	2920	2920	2920	2920	4
542	20240311	111500	17750040	2920	2920	2920	2920	0
543	20240311	111400	17750040	2920	2920	2920	2920	0
544	20240311	111300	17750040	2920	2920	2920	2920	2
545	20240311	111200	17744200	2920	2920	2920	2920	1
546	20240311	111100	17741280	2920	2920	2920	2920	4
547	20240311	111000	17729600	2920	2920	2920	2920	0
548	20240311	110900	17729600	2920	2920	2920	2920	0
549	20240311	110800	17729600	2920	2920	2920	2920	0
550	20240311	110700	17729600	2920	2920	2920	2920	0
551	20240311	110600	17729600	2920	2920	2920	2920	1
552	20240311	110500	17726680	2920	2920	2920	2920	351
553	20240311	110400	16701760	2920	2920	2920	2920	0
554	20240311	110300	16701760	2920	2920	2920	2920	0
555	20240311	110200	16701760	2920	2920	2920	2920	0
556	20240311	110100	16701760	2920	2920	2920	2920	0
557	20240311	110000	16701760	2920	2920	2920	2920	1
558	20240311	105900	16698840	2920	2920	2920	2920	0
559	20240311	105800	16698840	2920	2920	2920	2920	0
560	20240311	105700	16698840	2920	2920	2920	2920	0
561	20240311	105600	16698840	2920	2920	2920	2920	0
562	20240311	105500	16698840	2920	2920	2920	2920	1
563	20240311	105400	16695920	2920	2920	2920	2920	1
564	20240311	105300	16693000	2915	2915	2915	2915	482
565	20240311	105200	15287970	2920	2920	2920	2920	6
566	20240311	105100	15270450	2925	2925	2925	2925	94
567	20240311	105000	14995500	2925	2925	2925	2925	0
568	20240311	104900	14995500	2925	2925	2925	2925	0
569	20240311	104800	14995500	2925	2925	2925	2925	17
570	20240311	104700	14945775	2930	2930	2930	2930	0
571	20240311	104600	14945775	2930	2930	2930	2930	3
572	20240311	104500	14936985	2930	2930	2930	2930	10
573	20240311	104400	14907685	2930	2930	2930	2930	0
574	20240311	104300	14907685	2930	2930	2930	2930	0
575	20240311	104200	14907685	2930	2930	2930	2930	0
576	20240311	104100	14907685	2930	2930	2930	2930	3
577	20240311	104000	14898895	2930	2930	2930	2930	0
578	20240311	103900	14898895	2930	2930	2930	2930	10
579	20240311	103800	14869595	2935	2935	2935	2935	3
580	20240311	103700	14860790	2940	2940	2940	2940	0
581	20240311	103600	14860790	2940	2940	2940	2940	0
582	20240311	103500	14860790	2940	2940	2940	2940	0
583	20240311	103400	14860790	2940	2940	2940	2940	0
584	20240311	103300	14860790	2940	2940	2940	2940	0
585	20240311	103200	14860790	2940	2940	2940	2940	1
586	20240311	103100	14857850	2935	2935	2935	2935	4
587	20240311	103000	14846110	2935	2935	2935	2935	0
588	20240311	102900	14846110	2935	2935	2935	2935	0
589	20240311	102800	14846110	2935	2935	2935	2935	4
590	20240311	102700	14834370	2930	2930	2930	2930	0
591	20240311	102600	14834370	2930	2930	2930	2930	0
592	20240311	102500	14834370	2930	2930	2930	2930	0
593	20240311	102400	14834370	2930	2930	2930	2930	0
594	20240311	102300	14834370	2930	2930	2930	2930	0
595	20240311	102200	14834370	2930	2930	2930	2930	1
596	20240311	102100	14831440	2935	2935	2935	2935	4
597	20240311	102000	14819700	2940	2940	2940	2940	0
598	20240311	101900	14819700	2940	2940	2940	2940	0
599	20240311	101800	14819700	2940	2940	2940	2940	0
600	20240311	101700	14819700	2940	2935	2940	2935	10
601	20240311	101600	14790320	2935	2935	2935	2935	0
602	20240311	101500	14790320	2935	2935	2935	2935	10
603	20240311	101400	14760970	2935	2935	2935	2935	10
604	20240311	101300	14731620	2935	2940	2940	2935	31
605	20240311	101200	14640515	2940	2940	2940	2940	0
606	20240311	101100	14640515	2940	2940	2940	2940	0
607	20240311	101000	14640515	2940	2940	2940	2940	7
608	20240311	100900	14619935	2940	2940	2940	2940	0
609	20240311	100800	14619935	2940	2940	2940	2940	0
610	20240311	100700	14619935	2940	2940	2940	2940	2
611	20240311	100600	14614055	2940	2940	2940	2940	4
612	20240311	100500	14602295	2945	2945	2945	2945	0
613	20240311	100400	14602295	2945	2945	2945	2945	1
614	20240311	100300	14599350	2945	2945	2945	2945	0
615	20240311	100200	14599350	2945	2945	2945	2945	0
616	20240311	100100	14599350	2945	2945	2945	2945	0
617	20240311	100000	14599350	2945	2945	2945	2945	0
618	20240311	095900	14599350	2945	2930	2945	2930	133
619	20240311	095800	14209645	2945	2945	2945	2945	0
620	20240311	095700	14209645	2945	2945	2945	2945	0
621	20240311	095600	14209645	2945	2945	2945	2945	0
622	20240311	095500	14209645	2945	2945	2945	2945	0
623	20240311	095400	14209645	2945	2945	2945	2945	0
624	20240311	095300	14209645	2945	2945	2945	2945	0
625	20240311	095200	14209645	2945	2945	2945	2945	0
626	20240311	095100	14209645	2945	2945	2945	2945	0
627	20240311	095000	14209645	2945	2945	2945	2945	0
628	20240311	094900	14209645	2945	2945	2945	2945	0
629	20240311	094800	14209645	2945	2945	2945	2945	0
630	20240311	094700	14209645	2945	2945	2945	2945	0
631	20240311	094600	14209645	2945	2945	2945	2945	0
632	20240311	094500	14209645	2945	2945	2945	2945	10
633	20240311	094400	14180195	2945	2945	2945	2945	0
634	20240311	094300	14180195	2945	2940	2945	2940	302
635	20240311	094200	13292305	2920	2920	2920	2920	3
636	20240311	094100	13283545	2920	2925	2925	2920	38
637	20240311	094000	13172565	2940	2920	2940	2920	14
638	20240311	093900	13131665	2940	2920	2940	2920	33
639	20240311	093800	13035265	2940	2940	2940	2940	0
640	20240311	093700	13035265	2940	2940	2940	2940	0
641	20240311	093600	13035265	2940	2940	2940	2940	0
642	20240311	093500	13035265	2940	2940	2940	2940	0
643	20240311	093400	13035265	2940	2940	2940	2940	0
644	20240311	093300	13035265	2940	2915	2940	2915	12
645	20240311	093200	13000155	2935	2925	2935	2915	6
646	20240311	093100	12982620	2925	2925	2925	2925	8
647	20240311	093000	12959220	2945	2945	2945	2945	0
648	20240311	092900	12959220	2945	2945	2945	2945	0
649	20240311	092800	12959220	2945	2945	2945	2945	0
650	20240311	092700	12959220	2945	2945	2945	2945	1
651	20240311	092600	12956275	2920	2920	2920	2920	0
652	20240311	092500	12956275	2920	2925	2925	2920	25
653	20240311	092400	12883255	2920	2920	2920	2920	32
654	20240311	092300	12789815	2925	2925	2925	2925	100
655	20240311	092200	12497315	2945	2945	2945	2945	0
656	20240311	092100	12497315	2945	2945	2945	2945	0
657	20240311	092000	12497315	2945	2945	2945	2945	0
658	20240311	091900	12497315	2945	2945	2945	2945	5
659	20240311	091800	12482590	2945	2945	2945	2945	1
660	20240311	091700	12479645	2945	2945	2945	2945	5
661	20240311	091600	12464920	2915	2915	2915	2915	1
662	20240311	091500	12462005	2945	2915	2945	2915	26
663	20240311	091400	12386065	2920	2920	2920	2920	282
664	20240311	091300	11562625	2920	2925	2925	2920	69
665	20240311	091200	11360825	2955	2955	2955	2955	0
666	20240311	091100	11360825	2955	2930	2955	2930	51
667	20240311	091000	11211370	2930	2955	2955	2930	66
668	20240311	090900	11016690	2960	2935	2960	2935	907
669	20240311	090800	8344785	2935	2935	2935	2935	53
670	20240311	090700	8189230	2935	2935	2935	2935	5
671	20240311	090600	8174555	2925	2925	2925	2925	10
672	20240311	090500	8145305	2925	2920	2925	2920	610
673	20240311	090400	6361605	2905	2920	2920	2905	712
674	20240311	090300	4285790	2920	2920	2920	2920	50
675	20240311	090200	4139790	2920	2920	2920	2920	0
676	20240311	090100	4139790	2920	2920	2920	2920	11
677	20240311	090000	4107670	2905	2905	2905	2905	1414