KissMeData/017000/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	190100	87056130	2930	2930	2930	2930	508
3	20240311	190000	87056130	2930	2930	2930	2930	0
4	20240311	185900	87056130	2930	2930	2930	2930	0
5	20240311	185800	87056130	2930	2930	2930	2930	0
6	20240311	185700	87056130	2930	2930	2930	2930	0
7	20240311	185600	87056130	2930	2930	2930	2930	0
8	20240311	185500	87056130	2930	2930	2930	2930	0
9	20240311	185400	87056130	2930	2930	2930	2930	0
10	20240311	185300	87056130	2930	2930	2930	2930	0
11	20240311	185200	87056130	2930	2930	2930	2930	0
12	20240311	185100	87056130	2930	2930	2930	2930	0
13	20240311	185000	87056130	2930	2930	2930	2930	0
14	20240311	184900	87056130	2930	2930	2930	2930	0
15	20240311	184800	87056130	2930	2930	2930	2930	0
16	20240311	184700	87056130	2930	2930	2930	2930	0
17	20240311	184600	87056130	2930	2930	2930	2930	0
18	20240311	184500	87056130	2930	2930	2930	2930	0
19	20240311	184400	87056130	2930	2930	2930	2930	0
20	20240311	184300	87056130	2930	2930	2930	2930	0
21	20240311	184200	87056130	2930	2930	2930	2930	0
22	20240311	184100	87056130	2930	2930	2930	2930	0
23	20240311	184000	87056130	2930	2930	2930	2930	0
24	20240311	183900	87056130	2930	2930	2930	2930	0
25	20240311	183800	87056130	2930	2930	2930	2930	0
26	20240311	183700	87056130	2930	2930	2930	2930	0
27	20240311	183600	87056130	2930	2930	2930	2930	0
28	20240311	183500	87056130	2930	2930	2930	2930	0
29	20240311	183400	87056130	2930	2930	2930	2930	0
30	20240311	183300	87056130	2930	2930	2930	2930	0
31	20240311	183200	87056130	2930	2930	2930	2930	0
32	20240311	183100	87056130	2930	2930	2930	2930	508
33	20240311	183000	87056130	2930	2930	2930	2930	0
34	20240311	182900	87056130	2930	2930	2930	2930	0
35	20240311	182800	87056130	2930	2930	2930	2930	0
36	20240311	182700	87056130	2930	2930	2930	2930	0
37	20240311	182600	87056130	2930	2930	2930	2930	0
38	20240311	182500	87056130	2930	2930	2930	2930	0
39	20240311	182400	87056130	2930	2930	2930	2930	0
40	20240311	182300	87056130	2930	2930	2930	2930	0
41	20240311	182200	87056130	2930	2930	2930	2930	0
42	20240311	182100	87056130	2930	2930	2930	2930	0
43	20240311	182000	87056130	2930	2930	2930	2930	0
44	20240311	181900	87056130	2930	2930	2930	2930	0
45	20240311	181800	87056130	2930	2930	2930	2930	0
46	20240311	181700	87056130	2930	2930	2930	2930	0
47	20240311	181600	87056130	2930	2930	2930	2930	0
48	20240311	181500	87056130	2930	2930	2930	2930	0
49	20240311	181400	87056130	2930	2930	2930	2930	0
50	20240311	181300	87056130	2930	2930	2930	2930	0
51	20240311	181200	87056130	2930	2930	2930	2930	0
52	20240311	181100	87056130	2930	2930	2930	2930	0
53	20240311	181000	87056130	2930	2930	2930	2930	0
54	20240311	180900	87056130	2930	2930	2930	2930	0
55	20240311	180800	87056130	2930	2930	2930	2930	0
56	20240311	180700	87056130	2930	2930	2930	2930	0
57	20240311	180600	87056130	2930	2930	2930	2930	0
58	20240311	180500	87056130	2930	2930	2930	2930	0
59	20240311	180400	87056130	2930	2930	2930	2930	0
60	20240311	180300	87056130	2930	2930	2930	2930	0
61	20240311	180200	87056130	2930	2930	2930	2930	0
62	20240311	180100	87056130	2930	2930	2930	2930	508
63	20240311	180000	87056130	2930	2930	2930	2930	0
64	20240311	175900	87056130	2930	2930	2930	2930	0
65	20240311	175800	87056130	2930	2930	2930	2930	0
66	20240311	175700	87056130	2930	2930	2930	2930	0
67	20240311	175600	87056130	2930	2930	2930	2930	0
68	20240311	175500	87056130	2930	2930	2930	2930	0
69	20240311	175400	87056130	2930	2930	2930	2930	0
70	20240311	175300	87056130	2930	2930	2930	2930	0
71	20240311	175200	87056130	2930	2930	2930	2930	0
72	20240311	175100	87056130	2930	2930	2930	2930	0
73	20240311	175000	87056130	2930	2930	2930	2930	0
74	20240311	174900	87056130	2930	2930	2930	2930	0
75	20240311	174800	87056130	2930	2930	2930	2930	0
76	20240311	174700	87056130	2930	2930	2930	2930	0
77	20240311	174600	87056130	2930	2930	2930	2930	0
78	20240311	174500	87056130	2930	2930	2930	2930	0
79	20240311	174400	87056130	2930	2930	2930	2930	0
80	20240311	174300	87056130	2930	2930	2930	2930	0
81	20240311	174200	87056130	2930	2930	2930	2930	0
82	20240311	174100	87056130	2930	2930	2930	2930	0
83	20240311	174000	87056130	2930	2930	2930	2930	0
84	20240311	173900	87056130	2930	2930	2930	2930	0
85	20240311	173800	87056130	2930	2930	2930	2930	0
86	20240311	173700	87056130	2930	2930	2930	2930	0
87	20240311	173600	87056130	2930	2930	2930	2930	0
88	20240311	173500	87056130	2930	2930	2930	2930	0
89	20240311	173400	87056130	2930	2930	2930	2930	0
90	20240311	173300	87056130	2930	2930	2930	2930	0
91	20240311	173200	87056130	2930	2930	2930	2930	0
92	20240311	173100	87056130	2930	2930	2930	2930	508
93	20240311	173000	87056130	2930	2930	2930	2930	0
94	20240311	172900	87056130	2930	2930	2930	2930	0
95	20240311	172800	87056130	2930	2930	2930	2930	0
96	20240311	172700	87056130	2930	2930	2930	2930	0
97	20240311	172600	87056130	2930	2930	2930	2930	0
98	20240311	172500	87056130	2930	2930	2930	2930	0
99	20240311	172400	87056130	2930	2930	2930	2930	0
100	20240311	172300	87056130	2930	2930	2930	2930	0
101	20240311	172200	87056130	2930	2930	2930	2930	0
102	20240311	172100	87056130	2930	2930	2930	2930	0
103	20240311	172000	87056130	2930	2930	2930	2930	0
104	20240311	171900	87056130	2930	2930	2930	2930	0
105	20240311	171800	87056130	2930	2930	2930	2930	0
106	20240311	171700	87056130	2930	2930	2930	2930	0
107	20240311	171600	87056130	2930	2930	2930	2930	0
108	20240311	171500	87056130	2930	2930	2930	2930	0
109	20240311	171400	87056130	2930	2930	2930	2930	0
110	20240311	171300	87056130	2930	2930	2930	2930	0
111	20240311	171200	87056130	2930	2930	2930	2930	0
112	20240311	171100	87056130	2930	2930	2930	2930	0
113	20240311	171000	87056130	2930	2930	2930	2930	0
114	20240311	170900	87056130	2930	2930	2930	2930	0
115	20240311	170800	87056130	2930	2930	2930	2930	0
116	20240311	170700	87056130	2930	2930	2930	2930	0
117	20240311	170600	87056130	2930	2930	2930	2930	0
118	20240311	170500	87056130	2930	2930	2930	2930	0
119	20240311	170400	87056130	2930	2930	2930	2930	0
120	20240311	170300	87056130	2930	2930	2930	2930	0
121	20240311	170200	87056130	2930	2930	2930	2930	0
122	20240311	170100	87056130	2930	2930	2930	2930	508
123	20240311	170000	87056130	2930	2930	2930	2930	0
124	20240311	165900	87056130	2930	2930	2930	2930	0
125	20240311	165800	87056130	2930	2930	2930	2930	0
126	20240311	165700	87056130	2930	2930	2930	2930	0
127	20240311	165600	87056130	2930	2930	2930	2930	0
128	20240311	165500	87056130	2930	2930	2930	2930	0
129	20240311	165400	87056130	2930	2930	2930	2930	0
130	20240311	165300	87056130	2930	2930	2930	2930	0
131	20240311	165200	87056130	2930	2930	2930	2930	0
132	20240311	165100	87056130	2930	2930	2930	2930	0
133	20240311	165000	87056130	2930	2930	2930	2930	0
134	20240311	164900	87056130	2930	2930	2930	2930	0
135	20240311	164800	87056130	2930	2930	2930	2930	0
136	20240311	164700	87056130	2930	2930	2930	2930	0
137	20240311	164600	87056130	2930	2930	2930	2930	0
138	20240311	164500	87056130	2930	2930	2930	2930	0
139	20240311	164400	87056130	2930	2930	2930	2930	0
140	20240311	164300	87056130	2930	2930	2930	2930	0
141	20240311	164200	87056130	2930	2930	2930	2930	0
142	20240311	164100	87056130	2930	2930	2930	2930	0
143	20240311	164000	87056130	2930	2930	2930	2930	0
144	20240311	163900	87056130	2930	2930	2930	2930	0
145	20240311	163800	87056130	2930	2930	2930	2930	0
146	20240311	163700	87056130	2930	2930	2930	2930	0
147	20240311	163600	87056130	2930	2930	2930	2930	0
148	20240311	163500	87056130	2930	2930	2930	2930	0
149	20240311	163400	87056130	2930	2930	2930	2930	0
150	20240311	163300	87056130	2930	2930	2930	2930	0
151	20240311	163200	87056130	2930	2930	2930	2930	0
152	20240311	163100	87056130	2930	2930	2930	2930	508
153	20240311	163000	87056130	2930	2930	2930	2930	0
154	20240311	162900	87056130	2930	2930	2930	2930	0
155	20240311	162800	87056130	2930	2930	2930	2930	0
156	20240311	162700	87056130	2930	2930	2930	2930	0
157	20240311	162600	87056130	2930	2930	2930	2930	0
158	20240311	162500	87056130	2930	2930	2930	2930	0
159	20240311	162400	87056130	2930	2930	2930	2930	0
160	20240311	162300	87056130	2930	2930	2930	2930	0
161	20240311	162200	87056130	2930	2930	2930	2930	0
162	20240311	162100	87056130	2930	2930	2930	2930	0
163	20240311	162000	87056130	2930	2930	2930	2930	0
164	20240311	161900	87056130	2930	2930	2930	2930	0
165	20240311	161800	87056130	2930	2930	2930	2930	0
166	20240311	161700	87056130	2930	2930	2930	2930	0
167	20240311	161600	87056130	2930	2930	2930	2930	0
168	20240311	161500	87056130	2930	2930	2930	2930	0
169	20240311	161400	87056130	2930	2930	2930	2930	0
170	20240311	161300	87056130	2930	2930	2930	2930	0
171	20240311	161200	87056130	2930	2930	2930	2930	0
172	20240311	161100	87056130	2930	2930	2930	2930	0
173	20240311	161000	87056130	2930	2930	2930	2930	0
174	20240311	160900	87056130	2930	2930	2930	2930	0
175	20240311	160800	87056130	2930	2930	2930	2930	0
176	20240311	160700	87056130	2930	2930	2930	2930	0
177	20240311	160600	87056130	2930	2930	2930	2930	0
178	20240311	160500	87056130	2930	2930	2930	2930	0
179	20240311	160400	87056130	2930	2930	2930	2930	0
180	20240311	160300	87056130	2930	2930	2930	2930	0
181	20240311	160200	87056130	2930	2930	2930	2930	0
182	20240311	160100	87056130	2930	2930	2930	2930	508
183	20240311	160000	87056130	2930	2930	2930	2930	0
184	20240311	155900	87056130	2930	2930	2930	2930	0
185	20240311	155800	87056130	2930	2930	2930	2930	0
186	20240311	155700	87056130	2930	2930	2930	2930	0
187	20240311	155600	87056130	2930	2930	2930	2930	0
188	20240311	155500	87056130	2930	2930	2930	2930	0
189	20240311	155400	87056130	2930	2930	2930	2930	0
190	20240311	155300	87056130	2930	2930	2930	2930	0
191	20240311	155200	87056130	2930	2930	2930	2930	0
192	20240311	155100	87056130	2930	2930	2930	2930	0
193	20240311	155000	87056130	2930	2930	2930	2930	0
194	20240311	154900	87056130	2930	2930	2930	2930	0
195	20240311	154800	87056130	2930	2930	2930	2930	0
196	20240311	154700	87056130	2930	2930	2930	2930	0
197	20240311	154600	87056130	2930	2930	2930	2930	0
198	20240311	154500	87056130	2930	2930	2930	2930	0
199	20240311	154400	87056130	2930	2930	2930	2930	0
200	20240311	154300	87056130	2930	2930	2930	2930	0
201	20240311	154200	87056130	2930	2930	2930	2930	0
202	20240311	154100	87056130	2930	2930	2930	2930	0
203	20240311	154000	87056130	2930	2930	2930	2930	0
204	20240311	153900	87056130	2930	2930	2930	2930	0
205	20240311	153800	87056130	2930	2930	2930	2930	0
206	20240311	153700	87056130	2930	2930	2930	2930	0
207	20240311	153600	87056130	2930	2930	2930	2930	0
208	20240311	153500	87056130	2930	2930	2930	2930	0
209	20240311	153400	87056130	2930	2930	2930	2930	0
210	20240311	153300	87056130	2930	2930	2930	2930	0
211	20240311	153200	87056130	2930	2930	2930	2930	0
212	20240311	153100	87056130	2930	2930	2930	2930	508
213	20240311	153000	87056130	2930	2930	2930	2930	508
214	20240311	152900	85567690	2925	2925	2925	2925	0
215	20240311	152800	85567690	2925	2925	2925	2925	0
216	20240311	152700	85567690	2925	2925	2925	2925	0
217	20240311	152600	85567690	2925	2925	2925	2925	0
218	20240311	152500	85567690	2925	2925	2925	2925	0
219	20240311	152400	85567690	2925	2925	2925	2925	0
220	20240311	152300	85567690	2925	2925	2925	2925	0
221	20240311	152200	85567690	2925	2925	2925	2925	0
222	20240311	152100	85567690	2925	2925	2925	2925	0
223	20240311	152000	85567690	2925	2925	2925	2925	0
224	20240311	151900	85567690	2925	2925	2925	2925	77
225	20240311	151800	85342465	2920	2920	2920	2920	9
226	20240311	151700	85316185	2920	2920	2920	2920	1
227	20240311	151600	85313265	2920	2930	2930	2920	51
228	20240311	151500	85164055	2930	2930	2930	2930	0
229	20240311	151400	85164055	2930	2930	2930	2930	0
230	20240311	151300	85164055	2930	2930	2930	2930	0
231	20240311	151200	85164055	2930	2930	2930	2930	150
232	20240311	151100	84724555	2930	2930	2930	2930	0
233	20240311	151000	84724555	2930	2915	2930	2915	307
234	20240311	150900	83829635	2910	2920	2920	2910	303
235	20240311	150800	82946865	2920	2920	2920	2920	1
236	20240311	150700	82943945	2920	2920	2920	2920	0
237	20240311	150600	82943945	2920	2920	2920	2920	0
238	20240311	150500	82943945	2920	2930	2930	2920	32
239	20240311	150400	82850315	2930	2930	2930	2930	51
240	20240311	150300	82700885	2930	2930	2930	2930	20
241	20240311	150200	82642285	2935	2935	2935	2935	0
242	20240311	150100	82642285	2935	2935	2935	2935	6
243	20240311	150000	82624675	2915	2915	2915	2915	0
244	20240311	145900	82624675	2915	2915	2915	2915	12
245	20240311	145800	82589695	2935	2935	2935	2935	0
246	20240311	145700	82589695	2935	2935	2935	2935	0
247	20240311	145600	82589695	2935	2935	2935	2935	0
248	20240311	145500	82589695	2935	2935	2935	2935	0
249	20240311	145400	82589695	2935	2935	2935	2935	0
250	20240311	145300	82589695	2935	2935	2935	2935	0
251	20240311	145200	82589695	2935	2935	2935	2935	0
252	20240311	145100	82589695	2935	2935	2935	2935	0
253	20240311	145000	82589695	2935	2935	2935	2935	1
254	20240311	144900	82586760	2915	2920	2920	2915	11
255	20240311	144800	82554685	2935	2935	2935	2935	0
256	20240311	144700	82554685	2935	2935	2935	2935	0
257	20240311	144600	82554685	2935	2935	2935	2935	0
258	20240311	144500	82554685	2935	2935	2935	2935	0
259	20240311	144400	82554685	2935	2935	2935	2935	0
260	20240311	144300	82554685	2935	2935	2935	2935	0
261	20240311	144200	82554685	2935	2935	2935	2935	126
262	20240311	144100	82184875	2940	2940	2940	2940	0
263	20240311	144000	82184875	2940	2940	2940	2940	0
264	20240311	143900	82184875	2940	2940	2940	2940	1
265	20240311	143800	82181935	2935	2935	2935	2935	6
266	20240311	143700	82164325	2935	2935	2935	2935	23
267	20240311	143600	82096820	2940	2940	2940	2940	0
268	20240311	143500	82096820	2940	2940	2940	2940	0
269	20240311	143400	82096820	2940	2940	2940	2940	0
270	20240311	143300	82096820	2940	2940	2940	2940	0
271	20240311	143200	82096820	2940	2935	2940	2935	163
272	20240311	143100	81618410	2920	2920	2920	2920	7
273	20240311	143000	81597970	2920	2920	2920	2920	0
274	20240311	142900	81597970	2920	2920	2920	2920	0
275	20240311	142800	81597970	2920	2920	2920	2920	62
276	20240311	142700	81416930	2920	2920	2920	2920	0
277	20240311	142600	81416930	2920	2920	2920	2920	0
278	20240311	142500	81416930	2920	2920	2920	2920	0
279	20240311	142400	81416930	2920	2920	2920	2920	0
280	20240311	142300	81416930	2920	2920	2920	2920	0
281	20240311	142200	81416930	2920	2920	2920	2920	0
282	20240311	142100	81416930	2920	2920	2920	2920	0
283	20240311	142000	81416930	2920	2920	2920	2920	0
284	20240311	141900	81416930	2920	2920	2920	2920	0
285	20240311	141800	81416930	2920	2920	2920	2920	0
286	20240311	141700	81416930	2920	2920	2920	2920	0
287	20240311	141600	81416930	2920	2920	2920	2920	0
288	20240311	141500	81416930	2920	2920	2920	2920	0
289	20240311	141400	81416930	2920	2910	2920	2910	963
290	20240311	141300	78614540	2910	2910	2910	2910	919
291	20240311	141200	75940250	2915	2915	2915	2915	98
292	20240311	141100	75654580	2910	2910	2910	2910	141
293	20240311	141000	75244270	2915	2915	2915	2915	26
294	20240311	140900	75168480	2940	2940	2940	2940	0
295	20240311	140800	75168480	2940	2940	2940	2940	0
296	20240311	140700	75168480	2940	2940	2940	2940	0
297	20240311	140600	75168480	2940	2940	2940	2940	0
298	20240311	140500	75168480	2940	2940	2940	2940	0
299	20240311	140400	75168480	2940	2940	2940	2940	0
300	20240311	140300	75168480	2940	2940	2940	2940	0
301	20240311	140200	75168480	2940	2940	2940	2940	150
302	20240311	140100	74727480	2940	2940	2940	2940	0
303	20240311	140000	74727480	2940	2940	2940	2940	0
304	20240311	135900	74727480	2940	2940	2940	2940	0
305	20240311	135800	74727480	2940	2940	2940	2940	0
306	20240311	135700	74727480	2940	2940	2940	2940	0
307	20240311	135600	74727480	2940	2940	2940	2940	0
308	20240311	135500	74727480	2940	2940	2940	2940	0
309	20240311	135400	74727480	2940	2940	2940	2940	2
310	20240311	135300	74721600	2940	2940	2940	2940	0
311	20240311	135200	74721600	2940	2940	2940	2940	0
312	20240311	135100	74721600	2940	2940	2940	2940	0
313	20240311	135000	74721600	2940	2940	2940	2940	0
314	20240311	134900	74721600	2940	2940	2940	2940	10
315	20240311	134800	74692200	2940	2940	2940	2940	5
316	20240311	134700	74677500	2940	2940	2940	2940	0
317	20240311	134600	74677500	2940	2940	2940	2940	0
318	20240311	134500	74677500	2940	2940	2940	2940	0
319	20240311	134400	74677500	2940	2940	2940	2940	0
320	20240311	134300	74677500	2940	2940	2940	2940	0
321	20240311	134200	74677500	2940	2940	2940	2940	2
322	20240311	134100	74671620	2940	2940	2940	2940	0
323	20240311	134000	74671620	2940	2940	2940	2940	0
324	20240311	133900	74671620	2940	2940	2940	2940	1
325	20240311	133800	74668680	2930	2920	2930	2920	1001
326	20240311	133700	71740235	2900	2920	2920	2900	3871
327	20240311	133600	60505020	2925	2920	2925	2920	127
328	20240311	133500	60134170	2920	2925	2925	2920	386
329	20240311	133400	59005615	2925	2925	2925	2925	2
330	20240311	133300	58999765	2930	2930	2930	2930	20
331	20240311	133200	58941165	2930	2930	2930	2930	50
332	20240311	133100	58794665	2930	2930	2930	2930	0
333	20240311	133000	58794665	2930	2925	2930	2925	15
334	20240311	132900	58750765	2925	2925	2925	2925	10
335	20240311	132800	58721515	2925	2925	2925	2925	10
336	20240311	132700	58692265	2925	2925	2925	2925	0
337	20240311	132600	58692265	2925	2925	2925	2925	0
338	20240311	132500	58692265	2925	2925	2925	2925	49
339	20240311	132400	58548940	2925	2925	2925	2925	2
340	20240311	132300	58543090	2925	2925	2925	2925	0
341	20240311	132200	58543090	2925	2925	2925	2925	0
342	20240311	132100	58543090	2925	2925	2925	2925	2
343	20240311	132000	58537240	2925	2925	2925	2925	0
344	20240311	131900	58537240	2925	2925	2925	2925	0
345	20240311	131800	58537240	2925	2925	2925	2925	2
346	20240311	131700	58531390	2925	2925	2925	2925	0
347	20240311	131600	58531390	2925	2925	2925	2925	0
348	20240311	131500	58531390	2925	2925	2925	2925	0
349	20240311	131400	58531390	2925	2925	2925	2925	34
350	20240311	131300	58431940	2925	2925	2925	2925	0
351	20240311	131200	58431940	2925	2925	2925	2925	2
352	20240311	131100	58426090	2925	2925	2925	2925	0
353	20240311	131000	58426090	2925	2925	2925	2925	0
354	20240311	130900	58426090	2925	2925	2925	2925	0
355	20240311	130800	58426090	2925	2925	2925	2925	0
356	20240311	130700	58426090	2925	2925	2925	2925	0
357	20240311	130600	58426090	2925	2925	2925	2925	1
358	20240311	130500	58423165	2925	2925	2925	2925	0
359	20240311	130400	58423165	2925	2925	2925	2925	0
360	20240311	130300	58423165	2925	2925	2925	2925	0
361	20240311	130200	58423165	2925	2925	2925	2925	0
362	20240311	130100	58423165	2925	2925	2925	2925	0
363	20240311	130000	58423165	2925	2925	2925	2925	1
364	20240311	125900	58420240	2930	2930	2930	2930	0
365	20240311	125800	58420240	2930	2930	2930	2930	0
366	20240311	125700	58420240	2930	2930	2930	2930	0
367	20240311	125600	58420240	2930	2930	2930	2930	0
368	20240311	125500	58420240	2930	2930	2930	2930	0
369	20240311	125400	58420240	2930	2930	2930	2930	1
370	20240311	125300	58417310	2930	2930	2930	2930	0
371	20240311	125200	58417310	2930	2930	2930	2930	0
372	20240311	125100	58417310	2930	2930	2930	2930	0
373	20240311	125000	58417310	2930	2930	2930	2930	0
374	20240311	124900	58417310	2930	2930	2930	2930	0
375	20240311	124800	58417310	2930	2930	2930	2930	1
376	20240311	124700	58414380	2930	2930	2930	2930	0
377	20240311	124600	58414380	2930	2930	2930	2930	0
378	20240311	124500	58414380	2930	2930	2930	2930	0
379	20240311	124400	58414380	2930	2930	2930	2930	0
380	20240311	124300	58414380	2930	2930	2930	2930	0
381	20240311	124200	58414380	2930	2930	2930	2930	1
382	20240311	124100	58411450	2930	2930	2930	2930	0
383	20240311	124000	58411450	2930	2930	2930	2930	0
384	20240311	123900	58411450	2930	2930	2930	2930	3
385	20240311	123800	58402660	2930	2925	2930	2925	133
386	20240311	123700	58013105	2930	2930	2930	2930	1
387	20240311	123600	58010175	2905	2905	2905	2905	0
388	20240311	123500	58010175	2905	2905	2905	2905	0
389	20240311	123400	58010175	2905	2905	2905	2905	0
390	20240311	123300	58010175	2905	2905	2905	2905	0
391	20240311	123200	58010175	2905	2905	2905	2905	0
392	20240311	123100	58010175	2905	2910	2910	2905	773
393	20240311	123000	55763980	2940	2915	2940	2910	301
394	20240311	122900	54888005	2915	2915	2915	2915	203
395	20240311	122800	54296260	2920	2920	2920	2920	104
396	20240311	122700	53992580	2925	2925	2925	2925	70
397	20240311	122600	53787830	2945	2945	2945	2945	0
398	20240311	122500	53787830	2945	2945	2945	2945	0
399	20240311	122400	53787830	2945	2945	2945	2945	1
400	20240311	122300	53784885	2945	2945	2945	2945	54
401	20240311	122200	53625855	2945	2945	2945	2945	0
402	20240311	122100	53625855	2945	2945	2945	2945	0
403	20240311	122000	53625855	2945	2945	2945	2945	0
404	20240311	121900	53625855	2945	2945	2945	2945	0
405	20240311	121800	53625855	2945	2930	2945	2930	4
406	20240311	121700	53614090	2910	2910	2910	2910	0
407	20240311	121600	53614090	2910	2910	2910	2910	0
408	20240311	121500	53614090	2910	2910	2910	2910	0
409	20240311	121400	53614090	2910	2920	2920	2910	780
410	20240311	121300	51342265	2930	2930	2930	2930	0
411	20240311	121200	51342265	2930	2930	2930	2930	1
412	20240311	121100	51339335	2930	2930	2930	2930	0
413	20240311	121000	51339335	2930	2930	2930	2930	0
414	20240311	120900	51339335	2930	2930	2930	2930	0
415	20240311	120800	51339335	2930	2920	2930	2920	2
416	20240311	120700	51333485	2930	2930	2930	2930	0
417	20240311	120600	51333485	2930	2930	2930	2930	1
418	20240311	120500	51330555	2925	2925	2925	2925	0
419	20240311	120400	51330555	2925	2925	2925	2925	0
420	20240311	120300	51330555	2925	2925	2925	2925	0
421	20240311	120200	51330555	2925	2925	2925	2925	0
422	20240311	120100	51330555	2925	2925	2925	2925	0
423	20240311	120000	51330555	2925	2930	2930	2925	12
424	20240311	115900	51295450	2930	2930	2930	2930	0
425	20240311	115800	51295450	2930	2930	2930	2930	10
426	20240311	115700	51266150	2925	2925	2925	2925	0
427	20240311	115600	51266150	2925	2925	2925	2925	0
428	20240311	115500	51266150	2925	2925	2925	2925	1
429	20240311	115400	51263225	2930	2930	2930	2930	1
430	20240311	115300	51260295	2930	2930	2930	2930	0
431	20240311	115200	51260295	2930	2930	2930	2930	20
432	20240311	115100	51201695	2930	2930	2930	2930	328
433	20240311	115000	50240655	2925	2925	2925	2925	0
434	20240311	114900	50240655	2925	2925	2925	2925	0
435	20240311	114800	50240655	2925	2925	2925	2925	1
436	20240311	114700	50237730	2920	2920	2920	2920	0
437	20240311	114600	50237730	2920	2920	2920	2920	0
438	20240311	114500	50237730	2920	2920	2920	2920	343
439	20240311	114400	49236170	2920	2920	2920	2920	0
440	20240311	114300	49236170	2920	2920	2920	2920	15
441	20240311	114200	49192370	2920	2920	2920	2920	1
442	20240311	114100	49189450	2920	2920	2920	2920	0
443	20240311	114000	49189450	2920	2930	2930	2915	450
444	20240311	113900	47875515	2930	2930	2930	2930	11
445	20240311	113800	47843285	2925	2925	2925	2925	0
446	20240311	113700	47843285	2925	2925	2925	2925	20
447	20240311	113600	47784785	2930	2930	2930	2930	1
448	20240311	113500	47781855	2930	2930	2930	2930	20
449	20240311	113400	47723255	2930	2930	2930	2930	0
450	20240311	113300	47723255	2930	2930	2930	2930	1
451	20240311	113200	47720325	2930	2930	2930	2930	1
452	20240311	113100	47717395	2930	2930	2930	2930	2
453	20240311	113000	47711535	2930	2930	2930	2930	1
454	20240311	112900	47708605	2930	2930	2930	2930	0
455	20240311	112800	47708605	2930	2935	2935	2930	226
456	20240311	112700	47046315	2945	2945	2945	2945	0
457	20240311	112600	47046315	2945	2945	2945	2945	0
458	20240311	112500	47046315	2945	2945	2945	2945	0
459	20240311	112400	47046315	2945	2945	2945	2945	1
460	20240311	112300	47043370	2935	2935	2935	2935	11
461	20240311	112200	47011085	2935	2935	2935	2935	0
462	20240311	112100	47011085	2935	2935	2935	2935	0
463	20240311	112000	47011085	2935	2935	2935	2935	0
464	20240311	111900	47011085	2935	2935	2935	2935	7
465	20240311	111800	46990540	2935	2935	2935	2935	1
466	20240311	111700	46987605	2935	2935	2935	2935	0
467	20240311	111600	46987605	2935	2935	2935	2935	1
468	20240311	111500	46984670	2935	2935	2935	2935	0
469	20240311	111400	46984670	2935	2935	2935	2935	0
470	20240311	111300	46984670	2935	2935	2935	2935	0
471	20240311	111200	46984670	2935	2935	2935	2935	1
472	20240311	111100	46981735	2935	2935	2935	2935	0
473	20240311	111000	46981735	2935	2935	2935	2935	0
474	20240311	110900	46981735	2935	2935	2935	2935	0
475	20240311	110800	46981735	2935	2935	2935	2935	0
476	20240311	110700	46981735	2935	2935	2935	2935	0
477	20240311	110600	46981735	2935	2935	2935	2935	1
478	20240311	110500	46978800	2935	2935	2935	2935	0
479	20240311	110400	46978800	2935	2935	2935	2935	0
480	20240311	110300	46978800	2935	2935	2935	2935	0
481	20240311	110200	46978800	2935	2935	2935	2935	0
482	20240311	110100	46978800	2935	2935	2935	2935	0
483	20240311	110000	46978800	2935	2935	2935	2935	1
484	20240311	105900	46975865	2935	2935	2935	2935	0
485	20240311	105800	46975865	2935	2935	2935	2935	0
486	20240311	105700	46975865	2935	2935	2935	2935	0
487	20240311	105600	46975865	2935	2935	2935	2935	0
488	20240311	105500	46975865	2935	2935	2935	2935	1
489	20240311	105400	46972930	2935	2935	2935	2935	0
490	20240311	105300	46972930	2935	2935	2935	2935	0
491	20240311	105200	46972930	2935	2935	2935	2935	0
492	20240311	105100	46972930	2935	2935	2935	2935	700
493	20240311	105000	44918430	2930	2930	2930	2930	0
494	20240311	104900	44918430	2930	2930	2930	2930	1
495	20240311	104800	44915500	2935	2935	2935	2935	0
496	20240311	104700	44915500	2935	2935	2935	2935	0
497	20240311	104600	44915500	2935	2935	2935	2935	0
498	20240311	104500	44915500	2935	2935	2935	2935	0
499	20240311	104400	44915500	2935	2935	2935	2935	11
500	20240311	104300	44883215	2935	2935	2935	2935	0
501	20240311	104200	44883215	2935	2935	2935	2935	3
502	20240311	104100	44874410	2935	2935	2935	2935	0
503	20240311	104000	44874410	2935	2935	2935	2935	0
504	20240311	103900	44874410	2935	2935	2935	2935	0
505	20240311	103800	44874410	2935	2935	2935	2935	0
506	20240311	103700	44874410	2935	2935	2935	2935	0
507	20240311	103600	44874410	2935	2940	2940	2935	326
508	20240311	103500	43916435	2935	2935	2935	2935	30
509	20240311	103400	43828385	2935	2935	2935	2935	0
510	20240311	103300	43828385	2935	2935	2935	2935	1
511	20240311	103200	43825450	2940	2940	2940	2940	0
512	20240311	103100	43825450	2940	2940	2940	2940	0
513	20240311	103000	43825450	2940	2940	2940	2940	50
514	20240311	102900	43678450	2940	2940	2940	2940	29
515	20240311	102800	43593190	2940	2940	2940	2940	0
516	20240311	102700	43593190	2940	2940	2940	2940	0
517	20240311	102600	43593190	2940	2940	2940	2940	0
518	20240311	102500	43593190	2940	2940	2940	2940	0
519	20240311	102400	43593190	2940	2940	2940	2940	0
520	20240311	102300	43593190	2940	2940	2940	2940	0
521	20240311	102200	43593190	2940	2940	2940	2940	0
522	20240311	102100	43593190	2940	2940	2940	2940	0
523	20240311	102000	43593190	2940	2945	2945	2940	15
524	20240311	101900	43549065	2945	2945	2945	2945	1
525	20240311	101800	43546120	2945	2945	2945	2945	0
526	20240311	101700	43546120	2945	2945	2945	2945	0
527	20240311	101600	43546120	2945	2945	2945	2945	0
528	20240311	101500	43546120	2945	2945	2945	2945	0
529	20240311	101400	43546120	2945	2945	2945	2945	0
530	20240311	101300	43546120	2945	2945	2945	2945	0
531	20240311	101200	43546120	2945	2940	2945	2930	112
532	20240311	101100	43217490	2945	2945	2945	2945	0
533	20240311	101000	43217490	2945	2945	2945	2945	0
534	20240311	100900	43217490	2945	2945	2945	2945	0
535	20240311	100800	43217490	2945	2945	2945	2945	1
536	20240311	100700	43214545	2950	2950	2950	2950	0
537	20240311	100600	43214545	2950	2950	2950	2950	3
538	20240311	100500	43205695	2950	2935	2950	2935	26
539	20240311	100400	43129070	2950	2950	2950	2950	0
540	20240311	100300	43129070	2950	2940	2950	2940	300
541	20240311	100200	42245390	2930	2930	2930	2930	0
542	20240311	100100	42245390	2930	2935	2935	2930	800
543	20240311	100000	39901210	2920	2920	2920	2920	0
544	20240311	095900	39901210	2920	2920	2920	2920	0
545	20240311	095800	39901210	2920	2920	2920	2920	0
546	20240311	095700	39901210	2920	2930	2930	2920	2250
547	20240311	095600	33325680	2940	2940	2940	2940	0
548	20240311	095500	33325680	2940	2940	2940	2940	0
549	20240311	095400	33325680	2940	2940	2940	2940	0
550	20240311	095300	33325680	2940	2940	2940	2940	1
551	20240311	095200	33322740	2925	2925	2925	2925	0
552	20240311	095100	33322740	2925	2925	2925	2925	0
553	20240311	095000	33322740	2925	2925	2925	2925	0
554	20240311	094900	33322740	2925	2925	2925	2925	0
555	20240311	094800	33322740	2925	2930	2930	2925	100
556	20240311	094700	33030140	2925	2925	2925	2925	30
557	20240311	094600	32942390	2940	2940	2940	2940	0
558	20240311	094500	32942390	2940	2940	2940	2940	4
559	20240311	094400	32930630	2940	2940	2940	2940	0
560	20240311	094300	32930630	2940	2925	2940	2925	46
561	20240311	094200	32796065	2935	2935	2935	2935	0
562	20240311	094100	32796065	2935	2935	2935	2935	0
563	20240311	094000	32796065	2935	2935	2935	2935	1
564	20240311	093900	32793130	2930	2935	2935	2930	66
565	20240311	093800	32599425	2940	2940	2940	2940	0
566	20240311	093700	32599425	2940	2940	2940	2940	0
567	20240311	093600	32599425	2940	2940	2940	2940	0
568	20240311	093500	32599425	2940	2940	2940	2940	0
569	20240311	093400	32599425	2940	2940	2940	2940	0
570	20240311	093300	32599425	2940	2940	2940	2940	1
571	20240311	093200	32596485	2900	2900	2900	2900	0
572	20240311	093100	32596485	2900	2925	2925	2900	741
573	20240311	093000	30441255	2950	2950	2950	2950	102
574	20240311	092900	30140355	2930	2930	2930	2930	0
575	20240311	092800	30140355	2930	2930	2930	2930	179
576	20240311	092700	29615885	2930	2930	2930	2930	50
577	20240311	092600	29469385	2930	2930	2930	2930	20
578	20240311	092500	29410785	2930	2930	2930	2930	0
579	20240311	092400	29410785	2930	2925	2930	2925	21
580	20240311	092300	29349260	2930	2930	2930	2930	0
581	20240311	092200	29349260	2930	2930	2930	2930	0
582	20240311	092100	29349260	2930	2930	2930	2930	0
583	20240311	092000	29349260	2930	2930	2930	2930	0
584	20240311	091900	29349260	2930	2930	2930	2930	0
585	20240311	091800	29349260	2930	2930	2930	2930	0
586	20240311	091700	29349260	2930	2930	2930	2930	500
587	20240311	091600	27884260	2915	2915	2915	2915	1
588	20240311	091500	27881345	2930	2930	2930	2930	0
589	20240311	091400	27881345	2930	2930	2930	2930	0
590	20240311	091300	27881345	2930	2930	2930	2930	6
591	20240311	091200	27863765	2930	2915	2930	2915	2
592	20240311	091100	27857920	2910	2910	2910	2910	0
593	20240311	091000	27857920	2910	2910	2910	2910	275
594	20240311	090900	27057670	2930	2935	2935	2930	1638
595	20240311	090800	22257420	2960	2945	2960	2945	31
596	20240311	090700	22166110	2945	2945	2945	2945	21
597	20240311	090600	22104265	2930	2930	2930	2930	0
598	20240311	090500	22104265	2930	2920	2930	2920	177
599	20240311	090400	21586655	2930	2930	2930	2930	0
600	20240311	090300	21586655	2930	2925	2930	2925	6300
601	20240311	090200	3128740	2905	2905	2905	2905	100
602	20240311	090100	2838240	2920	2920	2920	2920	25
603	20240311	090000	2765240	2920	2920	2920	2920	947