KissMeData/204020/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	203400	54592705	2940	2940	2940	2940	932
3	20240319	203300	54592705	2940	2940	2940	2940	0
4	20240319	203200	54592705	2940	2940	2940	2940	0
5	20240319	203100	54592705	2940	2940	2940	2940	0
6	20240319	203000	54592705	2940	2940	2940	2940	0
7	20240319	202900	54592705	2940	2940	2940	2940	0
8	20240319	202800	54592705	2940	2940	2940	2940	0
9	20240319	202700	54592705	2940	2940	2940	2940	0
10	20240319	202600	54592705	2940	2940	2940	2940	0
11	20240319	202500	54592705	2940	2940	2940	2940	0
12	20240319	202400	54592705	2940	2940	2940	2940	0
13	20240319	202300	54592705	2940	2940	2940	2940	0
14	20240319	202200	54592705	2940	2940	2940	2940	0
15	20240319	202100	54592705	2940	2940	2940	2940	0
16	20240319	202000	54592705	2940	2940	2940	2940	0
17	20240319	201900	54592705	2940	2940	2940	2940	0
18	20240319	201800	54592705	2940	2940	2940	2940	0
19	20240319	201700	54592705	2940	2940	2940	2940	0
20	20240319	201600	54592705	2940	2940	2940	2940	0
21	20240319	201500	54592705	2940	2940	2940	2940	0
22	20240319	201400	54592705	2940	2940	2940	2940	0
23	20240319	201300	54592705	2940	2940	2940	2940	0
24	20240319	201200	54592705	2940	2940	2940	2940	0
25	20240319	201100	54592705	2940	2940	2940	2940	0
26	20240319	201000	54592705	2940	2940	2940	2940	0
27	20240319	200900	54592705	2940	2940	2940	2940	0
28	20240319	200800	54592705	2940	2940	2940	2940	0
29	20240319	200700	54592705	2940	2940	2940	2940	0
30	20240319	200600	54592705	2940	2940	2940	2940	0
31	20240319	200500	54592705	2940	2940	2940	2940	0
32	20240319	200400	54592705	2940	2940	2940	2940	932
33	20240319	200300	54592705	2940	2940	2940	2940	0
34	20240319	200200	54592705	2940	2940	2940	2940	0
35	20240319	200100	54592705	2940	2940	2940	2940	0
36	20240319	200000	54592705	2940	2940	2940	2940	0
37	20240319	195900	54592705	2940	2940	2940	2940	0
38	20240319	195800	54592705	2940	2940	2940	2940	0
39	20240319	195700	54592705	2940	2940	2940	2940	0
40	20240319	195600	54592705	2940	2940	2940	2940	0
41	20240319	195500	54592705	2940	2940	2940	2940	0
42	20240319	195400	54592705	2940	2940	2940	2940	0
43	20240319	195300	54592705	2940	2940	2940	2940	0
44	20240319	195200	54592705	2940	2940	2940	2940	0
45	20240319	195100	54592705	2940	2940	2940	2940	0
46	20240319	195000	54592705	2940	2940	2940	2940	0
47	20240319	194900	54592705	2940	2940	2940	2940	0
48	20240319	194800	54592705	2940	2940	2940	2940	0
49	20240319	194700	54592705	2940	2940	2940	2940	0
50	20240319	194600	54592705	2940	2940	2940	2940	0
51	20240319	194500	54592705	2940	2940	2940	2940	0
52	20240319	194400	54592705	2940	2940	2940	2940	0
53	20240319	194300	54592705	2940	2940	2940	2940	0
54	20240319	194200	54592705	2940	2940	2940	2940	0
55	20240319	194100	54592705	2940	2940	2940	2940	0
56	20240319	194000	54592705	2940	2940	2940	2940	0
57	20240319	193900	54592705	2940	2940	2940	2940	0
58	20240319	193800	54592705	2940	2940	2940	2940	0
59	20240319	193700	54592705	2940	2940	2940	2940	0
60	20240319	193600	54592705	2940	2940	2940	2940	0
61	20240319	193500	54592705	2940	2940	2940	2940	0
62	20240319	193400	54592705	2940	2940	2940	2940	932
63	20240319	193300	54592705	2940	2940	2940	2940	0
64	20240319	193200	54592705	2940	2940	2940	2940	0
65	20240319	193100	54592705	2940	2940	2940	2940	0
66	20240319	193000	54592705	2940	2940	2940	2940	0
67	20240319	192900	54592705	2940	2940	2940	2940	0
68	20240319	192800	54592705	2940	2940	2940	2940	0
69	20240319	192700	54592705	2940	2940	2940	2940	0
70	20240319	192600	54592705	2940	2940	2940	2940	0
71	20240319	192500	54592705	2940	2940	2940	2940	0
72	20240319	192400	54592705	2940	2940	2940	2940	0
73	20240319	192300	54592705	2940	2940	2940	2940	0
74	20240319	192200	54592705	2940	2940	2940	2940	0
75	20240319	192100	54592705	2940	2940	2940	2940	0
76	20240319	192000	54592705	2940	2940	2940	2940	0
77	20240319	191900	54592705	2940	2940	2940	2940	0
78	20240319	191800	54592705	2940	2940	2940	2940	0
79	20240319	191700	54592705	2940	2940	2940	2940	0
80	20240319	191600	54592705	2940	2940	2940	2940	0
81	20240319	191500	54592705	2940	2940	2940	2940	0
82	20240319	191400	54592705	2940	2940	2940	2940	0
83	20240319	191300	54592705	2940	2940	2940	2940	0
84	20240319	191200	54592705	2940	2940	2940	2940	0
85	20240319	191100	54592705	2940	2940	2940	2940	0
86	20240319	191000	54592705	2940	2940	2940	2940	0
87	20240319	190900	54592705	2940	2940	2940	2940	0
88	20240319	190800	54592705	2940	2940	2940	2940	0
89	20240319	190700	54592705	2940	2940	2940	2940	0
90	20240319	190600	54592705	2940	2940	2940	2940	0
91	20240319	190500	54592705	2940	2940	2940	2940	0
92	20240319	190400	54592705	2940	2940	2940	2940	932
93	20240319	190300	54592705	2940	2940	2940	2940	0
94	20240319	190200	54592705	2940	2940	2940	2940	0
95	20240319	190100	54592705	2940	2940	2940	2940	0
96	20240319	190000	54592705	2940	2940	2940	2940	0
97	20240319	185900	54592705	2940	2940	2940	2940	0
98	20240319	185800	54592705	2940	2940	2940	2940	0
99	20240319	185700	54592705	2940	2940	2940	2940	0
100	20240319	185600	54592705	2940	2940	2940	2940	0
101	20240319	185500	54592705	2940	2940	2940	2940	0
102	20240319	185400	54592705	2940	2940	2940	2940	0
103	20240319	185300	54592705	2940	2940	2940	2940	0
104	20240319	185200	54592705	2940	2940	2940	2940	0
105	20240319	185100	54592705	2940	2940	2940	2940	0
106	20240319	185000	54592705	2940	2940	2940	2940	0
107	20240319	184900	54592705	2940	2940	2940	2940	0
108	20240319	184800	54592705	2940	2940	2940	2940	0
109	20240319	184700	54592705	2940	2940	2940	2940	0
110	20240319	184600	54592705	2940	2940	2940	2940	0
111	20240319	184500	54592705	2940	2940	2940	2940	0
112	20240319	184400	54592705	2940	2940	2940	2940	0
113	20240319	184300	54592705	2940	2940	2940	2940	0
114	20240319	184200	54592705	2940	2940	2940	2940	0
115	20240319	184100	54592705	2940	2940	2940	2940	0
116	20240319	184000	54592705	2940	2940	2940	2940	0
117	20240319	183900	54592705	2940	2940	2940	2940	0
118	20240319	183800	54592705	2940	2940	2940	2940	0
119	20240319	183700	54592705	2940	2940	2940	2940	0
120	20240319	183600	54592705	2940	2940	2940	2940	0
121	20240319	183500	54592705	2940	2940	2940	2940	0
122	20240319	183400	54592705	2940	2940	2940	2940	932
123	20240319	183300	54592705	2940	2940	2940	2940	0
124	20240319	183200	54592705	2940	2940	2940	2940	0
125	20240319	183100	54592705	2940	2940	2940	2940	0
126	20240319	183000	54592705	2940	2940	2940	2940	0
127	20240319	182900	54592705	2940	2940	2940	2940	0
128	20240319	182800	54592705	2940	2940	2940	2940	0
129	20240319	182700	54592705	2940	2940	2940	2940	0
130	20240319	182600	54592705	2940	2940	2940	2940	0
131	20240319	182500	54592705	2940	2940	2940	2940	0
132	20240319	182400	54592705	2940	2940	2940	2940	0
133	20240319	182300	54592705	2940	2940	2940	2940	0
134	20240319	182200	54592705	2940	2940	2940	2940	0
135	20240319	182100	54592705	2940	2940	2940	2940	0
136	20240319	182000	54592705	2940	2940	2940	2940	0
137	20240319	181900	54592705	2940	2940	2940	2940	0
138	20240319	181800	54592705	2940	2940	2940	2940	0
139	20240319	181700	54592705	2940	2940	2940	2940	0
140	20240319	181600	54592705	2940	2940	2940	2940	0
141	20240319	181500	54592705	2940	2940	2940	2940	0
142	20240319	181400	54592705	2940	2940	2940	2940	0
143	20240319	181300	54592705	2940	2940	2940	2940	0
144	20240319	181200	54592705	2940	2940	2940	2940	0
145	20240319	181100	54592705	2940	2940	2940	2940	0
146	20240319	181000	54592705	2940	2940	2940	2940	0
147	20240319	180900	54592705	2940	2940	2940	2940	0
148	20240319	180800	54592705	2940	2940	2940	2940	0
149	20240319	180700	54592705	2940	2940	2940	2940	0
150	20240319	180600	54592705	2940	2940	2940	2940	0
151	20240319	180500	54592705	2940	2940	2940	2940	0
152	20240319	180400	54592705	2940	2940	2940	2940	932
153	20240319	180300	54592705	2940	2940	2940	2940	0
154	20240319	180200	54592705	2940	2940	2940	2940	0
155	20240319	180100	54592705	2940	2940	2940	2940	0
156	20240319	180000	54592705	2940	2940	2940	2940	0
157	20240319	175900	54592705	2940	2940	2940	2940	0
158	20240319	175800	54592705	2940	2940	2940	2940	0
159	20240319	175700	54592705	2940	2940	2940	2940	0
160	20240319	175600	54592705	2940	2940	2940	2940	0
161	20240319	175500	54592705	2940	2940	2940	2940	0
162	20240319	175400	54592705	2940	2940	2940	2940	0
163	20240319	175300	54592705	2940	2940	2940	2940	0
164	20240319	175200	54592705	2940	2940	2940	2940	0
165	20240319	175100	54592705	2940	2940	2940	2940	0
166	20240319	175000	54592705	2940	2940	2940	2940	0
167	20240319	174900	54592705	2940	2940	2940	2940	0
168	20240319	174800	54592705	2940	2940	2940	2940	0
169	20240319	174700	54592705	2940	2940	2940	2940	0
170	20240319	174600	54592705	2940	2940	2940	2940	0
171	20240319	174500	54592705	2940	2940	2940	2940	0
172	20240319	174400	54592705	2940	2940	2940	2940	0
173	20240319	174300	54592705	2940	2940	2940	2940	0
174	20240319	174200	54592705	2940	2940	2940	2940	0
175	20240319	174100	54592705	2940	2940	2940	2940	0
176	20240319	174000	54592705	2940	2940	2940	2940	0
177	20240319	173900	54592705	2940	2940	2940	2940	0
178	20240319	173800	54592705	2940	2940	2940	2940	0
179	20240319	173700	54592705	2940	2940	2940	2940	0
180	20240319	173600	54592705	2940	2940	2940	2940	0
181	20240319	173500	54592705	2940	2940	2940	2940	0
182	20240319	173400	54592705	2940	2940	2940	2940	932
183	20240319	173300	54592705	2940	2940	2940	2940	0
184	20240319	173200	54592705	2940	2940	2940	2940	0
185	20240319	173100	54592705	2940	2940	2940	2940	0
186	20240319	173000	54592705	2940	2940	2940	2940	0
187	20240319	172900	54592705	2940	2940	2940	2940	0
188	20240319	172800	54592705	2940	2940	2940	2940	0
189	20240319	172700	54592705	2940	2940	2940	2940	0
190	20240319	172600	54592705	2940	2940	2940	2940	0
191	20240319	172500	54592705	2940	2940	2940	2940	0
192	20240319	172400	54592705	2940	2940	2940	2940	0
193	20240319	172300	54592705	2940	2940	2940	2940	0
194	20240319	172200	54592705	2940	2940	2940	2940	0
195	20240319	172100	54592705	2940	2940	2940	2940	0
196	20240319	172000	54592705	2940	2940	2940	2940	0
197	20240319	171900	54592705	2940	2940	2940	2940	0
198	20240319	171800	54592705	2940	2940	2940	2940	0
199	20240319	171700	54592705	2940	2940	2940	2940	0
200	20240319	171600	54592705	2940	2940	2940	2940	0
201	20240319	171500	54592705	2940	2940	2940	2940	0
202	20240319	171400	54592705	2940	2940	2940	2940	0
203	20240319	171300	54592705	2940	2940	2940	2940	0
204	20240319	171200	54592705	2940	2940	2940	2940	0
205	20240319	171100	54592705	2940	2940	2940	2940	0
206	20240319	171000	54592705	2940	2940	2940	2940	0
207	20240319	170900	54592705	2940	2940	2940	2940	0
208	20240319	170800	54592705	2940	2940	2940	2940	0
209	20240319	170700	54592705	2940	2940	2940	2940	0
210	20240319	170600	54592705	2940	2940	2940	2940	0
211	20240319	170500	54592705	2940	2940	2940	2940	0
212	20240319	170400	54592705	2940	2940	2940	2940	932
213	20240319	170300	54592705	2940	2940	2940	2940	0
214	20240319	170200	54592705	2940	2940	2940	2940	0
215	20240319	170100	54592705	2940	2940	2940	2940	0
216	20240319	170000	54592705	2940	2940	2940	2940	0
217	20240319	165900	54592705	2940	2940	2940	2940	0
218	20240319	165800	54592705	2940	2940	2940	2940	0
219	20240319	165700	54592705	2940	2940	2940	2940	0
220	20240319	165600	54592705	2940	2940	2940	2940	0
221	20240319	165500	54592705	2940	2940	2940	2940	0
222	20240319	165400	54592705	2940	2940	2940	2940	0
223	20240319	165300	54592705	2940	2940	2940	2940	0
224	20240319	165200	54592705	2940	2940	2940	2940	0
225	20240319	165100	54592705	2940	2940	2940	2940	0
226	20240319	165000	54592705	2940	2940	2940	2940	0
227	20240319	164900	54592705	2940	2940	2940	2940	0
228	20240319	164800	54592705	2940	2940	2940	2940	0
229	20240319	164700	54592705	2940	2940	2940	2940	0
230	20240319	164600	54592705	2940	2940	2940	2940	0
231	20240319	164500	54592705	2940	2940	2940	2940	0
232	20240319	164400	54592705	2940	2940	2940	2940	0
233	20240319	164300	54592705	2940	2940	2940	2940	0
234	20240319	164200	54592705	2940	2940	2940	2940	0
235	20240319	164100	54592705	2940	2940	2940	2940	0
236	20240319	164000	54592705	2940	2940	2940	2940	0
237	20240319	163900	54592705	2940	2940	2940	2940	0
238	20240319	163800	54592705	2940	2940	2940	2940	0
239	20240319	163700	54592705	2940	2940	2940	2940	0
240	20240319	163600	54592705	2940	2940	2940	2940	0
241	20240319	163500	54592705	2940	2940	2940	2940	0
242	20240319	163400	54592705	2940	2940	2940	2940	932
243	20240319	163300	54592705	2940	2940	2940	2940	0
244	20240319	163200	54592705	2940	2940	2940	2940	0
245	20240319	163100	54592705	2940	2940	2940	2940	0
246	20240319	163000	54592705	2940	2940	2940	2940	0
247	20240319	162900	54592705	2940	2940	2940	2940	0
248	20240319	162800	54592705	2940	2940	2940	2940	0
249	20240319	162700	54592705	2940	2940	2940	2940	0
250	20240319	162600	54592705	2940	2940	2940	2940	0
251	20240319	162500	54592705	2940	2940	2940	2940	0
252	20240319	162400	54592705	2940	2940	2940	2940	0
253	20240319	162300	54592705	2940	2940	2940	2940	0
254	20240319	162200	54592705	2940	2940	2940	2940	0
255	20240319	162100	54592705	2940	2940	2940	2940	0
256	20240319	162000	54592705	2940	2940	2940	2940	0
257	20240319	161900	54592705	2940	2940	2940	2940	0
258	20240319	161800	54592705	2940	2940	2940	2940	0
259	20240319	161700	54592705	2940	2940	2940	2940	0
260	20240319	161600	54592705	2940	2940	2940	2940	0
261	20240319	161500	54592705	2940	2940	2940	2940	0
262	20240319	161400	54592705	2940	2940	2940	2940	0
263	20240319	161300	54592705	2940	2940	2940	2940	0
264	20240319	161200	54592705	2940	2940	2940	2940	0
265	20240319	161100	54592705	2940	2940	2940	2940	0
266	20240319	161000	54592705	2940	2940	2940	2940	0
267	20240319	160900	54592705	2940	2940	2940	2940	0
268	20240319	160800	54592705	2940	2940	2940	2940	0
269	20240319	160700	54592705	2940	2940	2940	2940	0
270	20240319	160600	54592705	2940	2940	2940	2940	0
271	20240319	160500	54592705	2940	2940	2940	2940	0
272	20240319	160400	54592705	2940	2940	2940	2940	932
273	20240319	160300	54592705	2940	2940	2940	2940	0
274	20240319	160200	54592705	2940	2940	2940	2940	0
275	20240319	160100	54592705	2940	2940	2940	2940	0
276	20240319	160000	54592705	2940	2940	2940	2940	0
277	20240319	155900	54592705	2940	2940	2940	2940	0
278	20240319	155800	54592705	2940	2940	2940	2940	0
279	20240319	155700	54592705	2940	2940	2940	2940	0
280	20240319	155600	54592705	2940	2940	2940	2940	0
281	20240319	155500	54592705	2940	2940	2940	2940	0
282	20240319	155400	54592705	2940	2940	2940	2940	0
283	20240319	155300	54592705	2940	2940	2940	2940	0
284	20240319	155200	54592705	2940	2940	2940	2940	0
285	20240319	155100	54592705	2940	2940	2940	2940	0
286	20240319	155000	54592705	2940	2940	2940	2940	0
287	20240319	154900	54592705	2940	2940	2940	2940	0
288	20240319	154800	54592705	2940	2940	2940	2940	0
289	20240319	154700	54592705	2940	2940	2940	2940	0
290	20240319	154600	54592705	2940	2940	2940	2940	0
291	20240319	154500	54592705	2940	2940	2940	2940	0
292	20240319	154400	54592705	2940	2940	2940	2940	0
293	20240319	154300	54592705	2940	2940	2940	2940	0
294	20240319	154200	54592705	2940	2940	2940	2940	0
295	20240319	154100	54592705	2940	2940	2940	2940	0
296	20240319	154000	54592705	2940	2940	2940	2940	0
297	20240319	153900	54592705	2940	2940	2940	2940	0
298	20240319	153800	54592705	2940	2940	2940	2940	0
299	20240319	153700	54592705	2940	2940	2940	2940	0
300	20240319	153600	54592705	2940	2940	2940	2940	0
301	20240319	153500	54592705	2940	2940	2940	2940	0
302	20240319	153400	54592705	2940	2940	2940	2940	932
303	20240319	153300	54592705	2940	2940	2940	2940	0
304	20240319	153200	54592705	2940	2940	2940	2940	0
305	20240319	153100	54592705	2940	2940	2940	2940	0
306	20240319	153000	54592705	2940	2940	2940	2940	932
307	20240319	152900	51852625	2930	2930	2930	2930	0
308	20240319	152800	51852625	2930	2930	2930	2930	0
309	20240319	152700	51852625	2930	2930	2930	2930	0
310	20240319	152600	51852625	2930	2930	2930	2930	0
311	20240319	152500	51852625	2930	2930	2930	2930	0
312	20240319	152400	51852625	2930	2930	2930	2930	0
313	20240319	152300	51852625	2930	2930	2930	2930	0
314	20240319	152200	51852625	2930	2930	2930	2930	0
315	20240319	152100	51852625	2930	2930	2930	2930	0
316	20240319	152000	51852625	2930	2930	2930	2930	0
317	20240319	151900	51852625	2930	2930	2940	2930	187
318	20240319	151800	51304315	2930	2930	2930	2930	13
319	20240319	151700	51266225	2930	2930	2930	2930	0
320	20240319	151600	51266225	2930	2930	2930	2930	0
321	20240319	151500	51266225	2930	2930	2930	2930	0
322	20240319	151400	51266225	2930	2930	2930	2930	0
323	20240319	151300	51266225	2930	2930	2930	2930	0
324	20240319	151200	51266225	2930	2930	2930	2930	0
325	20240319	151100	51266225	2930	2930	2930	2930	0
326	20240319	151000	51266225	2930	2930	2930	2930	0
327	20240319	150900	51266225	2930	2930	2930	2930	0
328	20240319	150800	51266225	2930	2930	2930	2930	0
329	20240319	150700	51266225	2930	2930	2930	2930	0
330	20240319	150600	51266225	2930	2930	2930	2930	0
331	20240319	150500	51266225	2930	2930	2930	2930	0
332	20240319	150400	51266225	2930	2930	2930	2930	0
333	20240319	150300	51266225	2930	2930	2930	2930	0
334	20240319	150200	51266225	2930	2930	2930	2930	0
335	20240319	150100	51266225	2930	2930	2930	2930	0
336	20240319	150000	51266225	2930	2930	2930	2930	0
337	20240319	145900	51266225	2930	2930	2930	2930	0
338	20240319	145800	51266225	2930	2930	2930	2930	0
339	20240319	145700	51266225	2930	2930	2930	2930	0
340	20240319	145600	51266225	2930	2930	2930	2930	0
341	20240319	145500	51266225	2930	2930	2930	2930	0
342	20240319	145400	51266225	2930	2930	2930	2930	0
343	20240319	145300	51266225	2930	2930	2930	2930	0
344	20240319	145200	51266225	2930	2930	2930	2930	0
345	20240319	145100	51266225	2930	2930	2930	2930	0
346	20240319	145000	51266225	2930	2930	2930	2930	0
347	20240319	144900	51266225	2930	2930	2930	2930	0
348	20240319	144800	51266225	2930	2930	2930	2930	0
349	20240319	144700	51266225	2930	2930	2930	2930	0
350	20240319	144600	51266225	2930	2930	2930	2930	0
351	20240319	144500	51266225	2930	2930	2930	2930	0
352	20240319	144400	51266225	2930	2930	2930	2930	0
353	20240319	144300	51266225	2930	2930	2930	2930	15
354	20240319	144200	51222275	2940	2940	2940	2940	0
355	20240319	144100	51222275	2940	2940	2940	2940	0
356	20240319	144000	51222275	2940	2940	2940	2940	0
357	20240319	143900	51222275	2940	2940	2940	2940	0
358	20240319	143800	51222275	2940	2940	2940	2940	0
359	20240319	143700	51222275	2940	2940	2940	2940	0
360	20240319	143600	51222275	2940	2940	2940	2940	0
361	20240319	143500	51222275	2940	2940	2940	2940	0
362	20240319	143400	51222275	2940	2940	2940	2940	0
363	20240319	143300	51222275	2940	2940	2940	2940	0
364	20240319	143200	51222275	2940	2940	2940	2940	0
365	20240319	143100	51222275	2940	2940	2940	2940	0
366	20240319	143000	51222275	2940	2940	2940	2940	0
367	20240319	142900	51222275	2940	2940	2940	2940	0
368	20240319	142800	51222275	2940	2940	2940	2940	0
369	20240319	142700	51222275	2940	2940	2940	2940	0
370	20240319	142600	51222275	2940	2940	2940	2940	40
371	20240319	142500	51104675	2940	2940	2940	2940	0
372	20240319	142400	51104675	2940	2940	2940	2940	0
373	20240319	142300	51104675	2940	2940	2940	2940	164
374	20240319	142200	50622515	2930	2930	2930	2930	0
375	20240319	142100	50622515	2930	2930	2930	2930	6
376	20240319	142000	50604935	2920	2920	2920	2920	0
377	20240319	141900	50604935	2920	2920	2920	2920	0
378	20240319	141800	50604935	2920	2920	2920	2920	0
379	20240319	141700	50604935	2920	2920	2920	2920	0
380	20240319	141600	50604935	2920	2920	2920	2920	0
381	20240319	141500	50604935	2920	2920	2920	2920	0
382	20240319	141400	50604935	2920	2920	2920	2920	0
383	20240319	141300	50604935	2920	2920	2920	2920	0
384	20240319	141200	50604935	2920	2920	2920	2920	0
385	20240319	141100	50604935	2920	2920	2920	2920	0
386	20240319	141000	50604935	2920	2920	2920	2920	0
387	20240319	140900	50604935	2920	2920	2920	2920	0
388	20240319	140800	50604935	2920	2920	2920	2920	0
389	20240319	140700	50604935	2920	2920	2920	2920	0
390	20240319	140600	50604935	2920	2920	2920	2920	1
391	20240319	140500	50602015	2920	2920	2920	2920	0
392	20240319	140400	50602015	2920	2920	2920	2920	0
393	20240319	140300	50602015	2920	2920	2920	2920	30
394	20240319	140200	50514415	2935	2935	2935	2935	0
395	20240319	140100	50514415	2935	2935	2935	2935	0
396	20240319	140000	50514415	2935	2935	2935	2935	34
397	20240319	135900	50414625	2940	2940	2940	2940	0
398	20240319	135800	50414625	2940	2940	2940	2940	0
399	20240319	135700	50414625	2940	2940	2940	2940	0
400	20240319	135600	50414625	2940	2940	2940	2940	1000
401	20240319	135500	47474625	2935	2935	2935	2935	0
402	20240319	135400	47474625	2935	2935	2935	2935	1102
403	20240319	135300	44240255	2935	2930	2935	2930	1000
404	20240319	135200	41306550	2930	2930	2930	2930	0
405	20240319	135100	41306550	2930	2930	2930	2930	1462
406	20240319	135000	37022890	2920	2920	2920	2920	0
407	20240319	134900	37022890	2920	2920	2920	2920	0
408	20240319	134800	37022890	2920	2920	2920	2920	0
409	20240319	134700	37022890	2920	2920	2920	2920	0
410	20240319	134600	37022890	2920	2920	2920	2920	0
411	20240319	134500	37022890	2920	2920	2920	2920	0
412	20240319	134400	37022890	2920	2920	2920	2920	98
413	20240319	134300	36736730	2920	2920	2920	2920	0
414	20240319	134200	36736730	2920	2920	2920	2920	0
415	20240319	134100	36736730	2920	2920	2920	2920	0
416	20240319	134000	36736730	2920	2920	2920	2920	0
417	20240319	133900	36736730	2920	2920	2920	2920	0
418	20240319	133800	36736730	2920	2920	2920	2920	2
419	20240319	133700	36730890	2920	2920	2920	2920	4
420	20240319	133600	36719210	2920	2920	2920	2920	0
421	20240319	133500	36719210	2920	2920	2920	2920	0
422	20240319	133400	36719210	2920	2920	2920	2920	0
423	20240319	133300	36719210	2920	2920	2920	2920	0
424	20240319	133200	36719210	2920	2920	2920	2920	0
425	20240319	133100	36719210	2920	2920	2920	2920	0
426	20240319	133000	36719210	2920	2920	2920	2920	0
427	20240319	132900	36719210	2920	2920	2920	2920	0
428	20240319	132800	36719210	2920	2920	2920	2920	0
429	20240319	132700	36719210	2920	2920	2920	2920	0
430	20240319	132600	36719210	2920	2920	2920	2920	0
431	20240319	132500	36719210	2920	2920	2920	2920	0
432	20240319	132400	36719210	2920	2920	2920	2920	0
433	20240319	132300	36719210	2920	2920	2920	2920	0
434	20240319	132200	36719210	2920	2920	2920	2920	0
435	20240319	132100	36719210	2920	2920	2920	2920	1
436	20240319	132000	36716290	2915	2915	2915	2915	0
437	20240319	131900	36716290	2915	2915	2915	2915	0
438	20240319	131800	36716290	2915	2915	2915	2915	0
439	20240319	131700	36716290	2915	2915	2915	2915	0
440	20240319	131600	36716290	2915	2915	2915	2915	0
441	20240319	131500	36716290	2915	2915	2915	2915	0
442	20240319	131400	36716290	2915	2915	2915	2915	0
443	20240319	131300	36716290	2915	2915	2915	2915	0
444	20240319	131200	36716290	2915	2915	2915	2915	670
445	20240319	131100	34763240	2915	2915	2915	2915	400
446	20240319	131000	33597240	2915	2915	2915	2915	20
447	20240319	130900	33538940	2910	2910	2910	2910	0
448	20240319	130800	33538940	2910	2910	2910	2910	0
449	20240319	130700	33538940	2910	2910	2910	2910	0
450	20240319	130600	33538940	2910	2910	2910	2910	1
451	20240319	130500	33536030	2915	2915	2915	2915	340
452	20240319	130400	32544930	2910	2910	2910	2910	0
453	20240319	130300	32544930	2910	2910	2910	2910	0
454	20240319	130200	32544930	2910	2910	2910	2910	0
455	20240319	130100	32544930	2910	2910	2910	2910	0
456	20240319	130000	32544930	2910	2910	2910	2910	0
457	20240319	125900	32544930	2910	2910	2910	2910	0
458	20240319	125800	32544930	2910	2910	2910	2910	0
459	20240319	125700	32544930	2910	2910	2910	2910	1
460	20240319	125600	32542020	2910	2910	2910	2910	1
461	20240319	125500	32539110	2910	2910	2910	2910	45
462	20240319	125400	32408160	2910	2910	2910	2910	2
463	20240319	125300	32402340	2910	2910	2910	2905	64
464	20240319	125200	32216405	2910	2910	2910	2910	0
465	20240319	125100	32216405	2910	2910	2910	2910	0
466	20240319	125000	32216405	2910	2910	2910	2910	0
467	20240319	124900	32216405	2910	2910	2910	2910	0
468	20240319	124800	32216405	2910	2910	2910	2910	9
469	20240319	124700	32190215	2905	2905	2905	2905	0
470	20240319	124600	32190215	2905	2905	2905	2905	1
471	20240319	124500	32187310	2905	2905	2905	2905	16
472	20240319	124400	32140830	2910	2910	2910	2910	24
473	20240319	124300	32070990	2910	2910	2910	2910	0
474	20240319	124200	32070990	2910	2910	2910	2910	1
475	20240319	124100	32068080	2910	2905	2910	2905	26
476	20240319	124000	31992425	2905	2905	2905	2905	2
477	20240319	123900	31986615	2905	2905	2905	2905	18
478	20240319	123800	31934325	2905	2905	2905	2905	48
479	20240319	123700	31794885	2905	2910	2910	2905	443
480	20240319	123600	30505830	2910	2910	2910	2910	0
481	20240319	123500	30505830	2910	2910	2910	2910	0
482	20240319	123400	30505830	2910	2910	2910	2910	0
483	20240319	123300	30505830	2910	2910	2910	2910	0
484	20240319	123200	30505830	2910	2910	2910	2910	0
485	20240319	123100	30505830	2910	2915	2915	2910	19
486	20240319	123000	30450515	2915	2915	2915	2915	0
487	20240319	122900	30450515	2915	2915	2915	2915	3
488	20240319	122800	30441770	2910	2910	2910	2910	0
489	20240319	122700	30441770	2910	2910	2910	2910	0
490	20240319	122600	30441770	2910	2910	2910	2910	3
491	20240319	122500	30433040	2910	2910	2910	2910	3
492	20240319	122400	30424310	2910	2910	2910	2910	101
493	20240319	122300	30130400	2915	2915	2915	2915	0
494	20240319	122200	30130400	2915	2915	2915	2915	0
495	20240319	122100	30130400	2915	2915	2915	2915	0
496	20240319	122000	30130400	2915	2910	2915	2910	4
497	20240319	121900	30118750	2910	2910	2910	2910	4
498	20240319	121800	30107110	2915	2910	2915	2910	52
499	20240319	121700	29955540	2915	2910	2915	2910	60
500	20240319	121600	29780690	2910	2910	2910	2910	10
501	20240319	121500	29751590	2915	2915	2915	2915	269
502	20240319	121400	28967455	2915	2915	2915	2915	1
503	20240319	121300	28964540	2915	2915	2915	2915	1
504	20240319	121200	28961625	2920	2920	2920	2915	36
505	20240319	121100	28856510	2920	2920	2920	2920	0
506	20240319	121000	28856510	2920	2920	2920	2920	5
507	20240319	120900	28841910	2920	2920	2920	2920	0
508	20240319	120800	28841910	2920	2920	2920	2920	0
509	20240319	120700	28841910	2920	2920	2920	2920	0
510	20240319	120600	28841910	2920	2920	2920	2920	0
511	20240319	120500	28841910	2920	2920	2920	2920	5
512	20240319	120400	28827310	2915	2915	2915	2915	4
513	20240319	120300	28815650	2915	2915	2915	2915	2
514	20240319	120200	28809820	2915	2915	2915	2915	65
515	20240319	120100	28620345	2920	2920	2920	2920	0
516	20240319	120000	28620345	2920	2920	2920	2920	5
517	20240319	115900	28605745	2920	2920	2920	2920	1
518	20240319	115800	28602825	2925	2925	2925	2925	0
519	20240319	115700	28602825	2925	2925	2925	2925	2
520	20240319	115600	28596975	2935	2935	2935	2935	0
521	20240319	115500	28596975	2935	2935	2935	2935	0
522	20240319	115400	28596975	2935	2935	2935	2935	0
523	20240319	115300	28596975	2935	2935	2935	2935	0
524	20240319	115200	28596975	2935	2920	2935	2915	252
525	20240319	115100	27859520	2920	2920	2920	2920	0
526	20240319	115000	27859520	2920	2920	2920	2920	0
527	20240319	114900	27859520	2920	2920	2920	2920	0
528	20240319	114800	27859520	2920	2920	2920	2920	0
529	20240319	114700	27859520	2920	2920	2920	2920	0
530	20240319	114600	27859520	2920	2920	2920	2920	0
531	20240319	114500	27859520	2920	2920	2920	2920	0
532	20240319	114400	27859520	2920	2920	2920	2920	0
533	20240319	114300	27859520	2920	2920	2920	2920	0
534	20240319	114200	27859520	2920	2920	2920	2920	0
535	20240319	114100	27859520	2920	2920	2920	2920	10
536	20240319	114000	27830320	2915	2915	2915	2915	0
537	20240319	113900	27830320	2915	2915	2915	2915	0
538	20240319	113800	27830320	2915	2915	2915	2915	0
539	20240319	113700	27830320	2915	2915	2915	2915	0
540	20240319	113600	27830320	2915	2915	2915	2915	0
541	20240319	113500	27830320	2915	2915	2915	2915	0
542	20240319	113400	27830320	2915	2915	2915	2915	0
543	20240319	113300	27830320	2915	2915	2915	2915	0
544	20240319	113200	27830320	2915	2915	2915	2915	0
545	20240319	113100	27830320	2915	2915	2915	2915	0
546	20240319	113000	27830320	2915	2915	2915	2915	0
547	20240319	112900	27830320	2915	2915	2915	2915	0
548	20240319	112800	27830320	2915	2915	2915	2915	0
549	20240319	112700	27830320	2915	2915	2915	2915	0
550	20240319	112600	27830320	2915	2915	2915	2915	0
551	20240319	112500	27830320	2915	2915	2915	2915	1
552	20240319	112400	27827405	2915	2915	2915	2915	0
553	20240319	112300	27827405	2915	2915	2915	2915	0
554	20240319	112200	27827405	2915	2915	2915	2915	0
555	20240319	112100	27827405	2915	2915	2915	2915	4
556	20240319	112000	27815745	2915	2915	2915	2915	30
557	20240319	111900	27728295	2920	2920	2920	2920	90
558	20240319	111800	27465495	2930	2930	2930	2930	0
559	20240319	111700	27465495	2930	2930	2930	2930	7
560	20240319	111600	27444985	2935	2935	2935	2935	0
561	20240319	111500	27444985	2935	2935	2935	2935	0
562	20240319	111400	27444985	2935	2935	2935	2935	2
563	20240319	111300	27439115	2930	2930	2930	2930	3
564	20240319	111200	27430325	2935	2935	2935	2935	0
565	20240319	111100	27430325	2935	2935	2935	2935	0
566	20240319	111000	27430325	2935	2935	2935	2935	0
567	20240319	110900	27430325	2935	2935	2935	2935	0
568	20240319	110800	27430325	2935	2935	2935	2935	0
569	20240319	110700	27430325	2935	2935	2935	2935	0
570	20240319	110600	27430325	2935	2935	2935	2935	0
571	20240319	110500	27430325	2935	2935	2935	2935	0
572	20240319	110400	27430325	2935	2930	2935	2930	76
573	20240319	110300	27207415	2935	2935	2935	2935	0
574	20240319	110200	27207415	2935	2935	2935	2935	0
575	20240319	110100	27207415	2935	2935	2935	2935	0
576	20240319	110000	27207415	2935	2935	2935	2935	0
577	20240319	105900	27207415	2935	2935	2935	2935	0
578	20240319	105800	27207415	2935	2935	2935	2935	0
579	20240319	105700	27207415	2935	2935	2935	2935	0
580	20240319	105600	27207415	2935	2935	2935	2935	0
581	20240319	105500	27207415	2935	2935	2935	2935	0
582	20240319	105400	27207415	2935	2930	2935	2930	8
583	20240319	105300	27183940	2915	2915	2915	2915	0
584	20240319	105200	27183940	2915	2915	2915	2915	0
585	20240319	105100	27183940	2915	2915	2915	2915	49
586	20240319	105000	27041105	2915	2915	2915	2915	0
587	20240319	104900	27041105	2915	2915	2915	2915	0
588	20240319	104800	27041105	2915	2915	2915	2915	0
589	20240319	104700	27041105	2915	2915	2915	2915	0
590	20240319	104600	27041105	2915	2915	2915	2915	99
591	20240319	104500	26752520	2915	2915	2915	2915	0
592	20240319	104400	26752520	2915	2915	2915	2915	0
593	20240319	104300	26752520	2915	2915	2915	2915	50
594	20240319	104200	26606770	2915	2915	2915	2915	0
595	20240319	104100	26606770	2915	2915	2915	2915	0
596	20240319	104000	26606770	2915	2915	2915	2915	0
597	20240319	103900	26606770	2915	2915	2915	2915	0
598	20240319	103800	26606770	2915	2910	2915	2910	55
599	20240319	103700	26446470	2915	2915	2915	2915	230
600	20240319	103600	25776020	2915	2915	2915	2915	0
601	20240319	103500	25776020	2915	2915	2915	2915	0
602	20240319	103400	25776020	2915	2915	2915	2915	0
603	20240319	103300	25776020	2915	2920	2920	2915	4
604	20240319	103200	25764355	2915	2915	2915	2915	0
605	20240319	103100	25764355	2915	2915	2915	2915	0
606	20240319	103000	25764355	2915	2915	2915	2915	0
607	20240319	102900	25764355	2915	2915	2915	2915	0
608	20240319	102800	25764355	2915	2915	2915	2915	0
609	20240319	102700	25764355	2915	2915	2915	2915	0
610	20240319	102600	25764355	2915	2915	2915	2915	0
611	20240319	102500	25764355	2915	2915	2915	2915	0
612	20240319	102400	25764355	2915	2915	2915	2915	32
613	20240319	102300	25671075	2915	2915	2915	2915	10
614	20240319	102200	25641925	2905	2905	2905	2905	0
615	20240319	102100	25641925	2905	2905	2905	2905	70
616	20240319	102000	25438575	2905	2905	2905	2905	0
617	20240319	101900	25438575	2905	2905	2905	2905	0
618	20240319	101800	25438575	2905	2905	2905	2905	0
619	20240319	101700	25438575	2905	2905	2905	2905	1000
620	20240319	101600	22533575	2920	2920	2920	2920	31
621	20240319	101500	22443055	2920	2920	2920	2920	0
622	20240319	101400	22443055	2920	2920	2920	2920	0
623	20240319	101300	22443055	2920	2920	2920	2920	20
624	20240319	101200	22384655	2920	2920	2920	2920	10
625	20240319	101100	22355455	2905	2905	2905	2905	0
626	20240319	101000	22355455	2905	2920	2920	2905	500
627	20240319	100900	20901275	2945	2945	2945	2945	0
628	20240319	100800	20901275	2945	2945	2945	2945	0
629	20240319	100700	20901275	2945	2945	2945	2945	0
630	20240319	100600	20901275	2945	2945	2945	2945	33
631	20240319	100500	20804090	2945	2945	2945	2945	0
632	20240319	100400	20804090	2945	2945	2945	2945	0
633	20240319	100300	20804090	2945	2945	2945	2945	0
634	20240319	100200	20804090	2945	2945	2945	2945	0
635	20240319	100100	20804090	2945	2945	2945	2945	0
636	20240319	100000	20804090	2945	2945	2945	2945	0
637	20240319	095900	20804090	2945	2945	2945	2945	0
638	20240319	095800	20804090	2945	2945	2945	2945	0
639	20240319	095700	20804090	2945	2945	2945	2945	0
640	20240319	095600	20804090	2945	2945	2945	2945	1
641	20240319	095500	20801145	2905	2905	2905	2905	0
642	20240319	095400	20801145	2905	2905	2905	2905	0
643	20240319	095300	20801145	2905	2905	2905	2905	0
644	20240319	095200	20801145	2905	2935	2935	2905	1420
645	20240319	095100	16668395	2935	2935	2935	2935	0
646	20240319	095000	16668395	2935	2935	2935	2935	0
647	20240319	094900	16668395	2935	2935	2935	2935	2
648	20240319	094800	16662525	2935	2935	2935	2935	0
649	20240319	094700	16662525	2935	2935	2935	2935	0
650	20240319	094600	16662525	2935	2935	2935	2935	200
651	20240319	094500	16075525	2935	2935	2935	2935	0
652	20240319	094400	16075525	2935	2935	2935	2935	0
653	20240319	094300	16075525	2935	2935	2935	2935	0
654	20240319	094200	16075525	2935	2935	2935	2935	11
655	20240319	094100	16043240	2935	2935	2935	2935	0
656	20240319	094000	16043240	2935	2945	2945	2935	174
657	20240319	093900	15530855	2940	2940	2940	2940	0
658	20240319	093800	15530855	2940	2940	2940	2940	0
659	20240319	093700	15530855	2940	2940	2940	2940	0
660	20240319	093600	15530855	2940	2940	2940	2940	255
661	20240319	093500	14781155	2940	2940	2940	2940	0
662	20240319	093400	14781155	2940	2940	2940	2940	100
663	20240319	093300	14487155	2950	2950	2950	2950	0
664	20240319	093200	14487155	2950	2950	2950	2950	0
665	20240319	093100	14487155	2950	2950	2950	2950	0
666	20240319	093000	14487155	2950	2950	2950	2950	0
667	20240319	092900	14487155	2950	2950	2950	2950	399
668	20240319	092800	13310105	2950	2950	2950	2950	0
669	20240319	092700	13310105	2950	2950	2950	2950	0
670	20240319	092600	13310105	2950	2950	2950	2950	0
671	20240319	092500	13310105	2950	2950	2950	2950	0
672	20240319	092400	13310105	2950	2950	2950	2950	5
673	20240319	092300	13295355	2925	2925	2925	2925	18
674	20240319	092200	13242705	2910	2910	2910	2910	0
675	20240319	092100	13242705	2910	2910	2910	2910	0
676	20240319	092000	13242705	2910	2910	2910	2910	0
677	20240319	091900	13242705	2910	2910	2910	2910	0
678	20240319	091800	13242705	2910	2910	2910	2910	0
679	20240319	091700	13242705	2910	2910	2910	2910	0
680	20240319	091600	13242705	2910	2910	2910	2910	0
681	20240319	091500	13242705	2910	2910	2910	2910	0
682	20240319	091400	13242705	2910	2910	2910	2910	0
683	20240319	091300	13242705	2910	2910	2910	2910	0
684	20240319	091200	13242705	2910	2940	2940	2910	294
685	20240319	091100	12379310	2945	2945	2945	2945	0
686	20240319	091000	12379310	2945	2950	2950	2945	923
687	20240319	090900	9661050	2945	2945	2945	2945	0
688	20240319	090800	9661050	2945	2945	2945	2945	0
689	20240319	090700	9661050	2945	2945	2945	2945	0
690	20240319	090600	9661050	2945	2945	2945	2945	0
691	20240319	090500	9661050	2945	2955	2960	2945	1553
692	20240319	090400	5086740	2955	2955	2955	2955	12
693	20240319	090300	5051280	2955	2955	2955	2955	100
694	20240319	090200	4755780	2955	2955	2955	2955	0
695	20240319	090100	4755780	2955	2955	2955	2955	0
696	20240319	090000	4755780	2955	2955	2955	2955	1492