KissMeData/282690/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	205700	126135540	12020	12020	12020	12020	91
3	20240319	205600	126135540	12020	12020	12020	12020	0
4	20240319	205500	126135540	12020	12020	12020	12020	0
5	20240319	205400	126135540	12020	12020	12020	12020	0
6	20240319	205300	126135540	12020	12020	12020	12020	0
7	20240319	205200	126135540	12020	12020	12020	12020	0
8	20240319	205100	126135540	12020	12020	12020	12020	0
9	20240319	205000	126135540	12020	12020	12020	12020	0
10	20240319	204900	126135540	12020	12020	12020	12020	0
11	20240319	204800	126135540	12020	12020	12020	12020	0
12	20240319	204700	126135540	12020	12020	12020	12020	0
13	20240319	204600	126135540	12020	12020	12020	12020	0
14	20240319	204500	126135540	12020	12020	12020	12020	0
15	20240319	204400	126135540	12020	12020	12020	12020	0
16	20240319	204300	126135540	12020	12020	12020	12020	0
17	20240319	204200	126135540	12020	12020	12020	12020	0
18	20240319	204100	126135540	12020	12020	12020	12020	0
19	20240319	204000	126135540	12020	12020	12020	12020	0
20	20240319	203900	126135540	12020	12020	12020	12020	0
21	20240319	203800	126135540	12020	12020	12020	12020	0
22	20240319	203700	126135540	12020	12020	12020	12020	0
23	20240319	203600	126135540	12020	12020	12020	12020	0
24	20240319	203500	126135540	12020	12020	12020	12020	0
25	20240319	203400	126135540	12020	12020	12020	12020	0
26	20240319	203300	126135540	12020	12020	12020	12020	0
27	20240319	203200	126135540	12020	12020	12020	12020	0
28	20240319	203100	126135540	12020	12020	12020	12020	0
29	20240319	203000	126135540	12020	12020	12020	12020	0
30	20240319	202900	126135540	12020	12020	12020	12020	0
31	20240319	202800	126135540	12020	12020	12020	12020	0
32	20240319	202700	126135540	12020	12020	12020	12020	91
33	20240319	202600	126135540	12020	12020	12020	12020	0
34	20240319	202500	126135540	12020	12020	12020	12020	0
35	20240319	202400	126135540	12020	12020	12020	12020	0
36	20240319	202300	126135540	12020	12020	12020	12020	0
37	20240319	202200	126135540	12020	12020	12020	12020	0
38	20240319	202100	126135540	12020	12020	12020	12020	0
39	20240319	202000	126135540	12020	12020	12020	12020	0
40	20240319	201900	126135540	12020	12020	12020	12020	0
41	20240319	201800	126135540	12020	12020	12020	12020	0
42	20240319	201700	126135540	12020	12020	12020	12020	0
43	20240319	201600	126135540	12020	12020	12020	12020	0
44	20240319	201500	126135540	12020	12020	12020	12020	0
45	20240319	201400	126135540	12020	12020	12020	12020	0
46	20240319	201300	126135540	12020	12020	12020	12020	0
47	20240319	201200	126135540	12020	12020	12020	12020	0
48	20240319	201100	126135540	12020	12020	12020	12020	0
49	20240319	201000	126135540	12020	12020	12020	12020	0
50	20240319	200900	126135540	12020	12020	12020	12020	0
51	20240319	200800	126135540	12020	12020	12020	12020	0
52	20240319	200700	126135540	12020	12020	12020	12020	0
53	20240319	200600	126135540	12020	12020	12020	12020	0
54	20240319	200500	126135540	12020	12020	12020	12020	0
55	20240319	200400	126135540	12020	12020	12020	12020	0
56	20240319	200300	126135540	12020	12020	12020	12020	0
57	20240319	200200	126135540	12020	12020	12020	12020	0
58	20240319	200100	126135540	12020	12020	12020	12020	0
59	20240319	200000	126135540	12020	12020	12020	12020	0
60	20240319	195900	126135540	12020	12020	12020	12020	0
61	20240319	195800	126135540	12020	12020	12020	12020	0
62	20240319	195700	126135540	12020	12020	12020	12020	91
63	20240319	195600	126135540	12020	12020	12020	12020	0
64	20240319	195500	126135540	12020	12020	12020	12020	0
65	20240319	195400	126135540	12020	12020	12020	12020	0
66	20240319	195300	126135540	12020	12020	12020	12020	0
67	20240319	195200	126135540	12020	12020	12020	12020	0
68	20240319	195100	126135540	12020	12020	12020	12020	0
69	20240319	195000	126135540	12020	12020	12020	12020	0
70	20240319	194900	126135540	12020	12020	12020	12020	0
71	20240319	194800	126135540	12020	12020	12020	12020	0
72	20240319	194700	126135540	12020	12020	12020	12020	0
73	20240319	194600	126135540	12020	12020	12020	12020	0
74	20240319	194500	126135540	12020	12020	12020	12020	0
75	20240319	194400	126135540	12020	12020	12020	12020	0
76	20240319	194300	126135540	12020	12020	12020	12020	0
77	20240319	194200	126135540	12020	12020	12020	12020	0
78	20240319	194100	126135540	12020	12020	12020	12020	0
79	20240319	194000	126135540	12020	12020	12020	12020	0
80	20240319	193900	126135540	12020	12020	12020	12020	0
81	20240319	193800	126135540	12020	12020	12020	12020	0
82	20240319	193700	126135540	12020	12020	12020	12020	0
83	20240319	193600	126135540	12020	12020	12020	12020	0
84	20240319	193500	126135540	12020	12020	12020	12020	0
85	20240319	193400	126135540	12020	12020	12020	12020	0
86	20240319	193300	126135540	12020	12020	12020	12020	0
87	20240319	193200	126135540	12020	12020	12020	12020	0
88	20240319	193100	126135540	12020	12020	12020	12020	0
89	20240319	193000	126135540	12020	12020	12020	12020	0
90	20240319	192900	126135540	12020	12020	12020	12020	0
91	20240319	192800	126135540	12020	12020	12020	12020	0
92	20240319	192700	126135540	12020	12020	12020	12020	91
93	20240319	192600	126135540	12020	12020	12020	12020	0
94	20240319	192500	126135540	12020	12020	12020	12020	0
95	20240319	192400	126135540	12020	12020	12020	12020	0
96	20240319	192300	126135540	12020	12020	12020	12020	0
97	20240319	192200	126135540	12020	12020	12020	12020	0
98	20240319	192100	126135540	12020	12020	12020	12020	0
99	20240319	192000	126135540	12020	12020	12020	12020	0
100	20240319	191900	126135540	12020	12020	12020	12020	0
101	20240319	191800	126135540	12020	12020	12020	12020	0
102	20240319	191700	126135540	12020	12020	12020	12020	0
103	20240319	191600	126135540	12020	12020	12020	12020	0
104	20240319	191500	126135540	12020	12020	12020	12020	0
105	20240319	191400	126135540	12020	12020	12020	12020	0
106	20240319	191300	126135540	12020	12020	12020	12020	0
107	20240319	191200	126135540	12020	12020	12020	12020	0
108	20240319	191100	126135540	12020	12020	12020	12020	0
109	20240319	191000	126135540	12020	12020	12020	12020	0
110	20240319	190900	126135540	12020	12020	12020	12020	0
111	20240319	190800	126135540	12020	12020	12020	12020	0
112	20240319	190700	126135540	12020	12020	12020	12020	0
113	20240319	190600	126135540	12020	12020	12020	12020	0
114	20240319	190500	126135540	12020	12020	12020	12020	0
115	20240319	190400	126135540	12020	12020	12020	12020	0
116	20240319	190300	126135540	12020	12020	12020	12020	0
117	20240319	190200	126135540	12020	12020	12020	12020	0
118	20240319	190100	126135540	12020	12020	12020	12020	0
119	20240319	190000	126135540	12020	12020	12020	12020	0
120	20240319	185900	126135540	12020	12020	12020	12020	0
121	20240319	185800	126135540	12020	12020	12020	12020	0
122	20240319	185700	126135540	12020	12020	12020	12020	91
123	20240319	185600	126135540	12020	12020	12020	12020	0
124	20240319	185500	126135540	12020	12020	12020	12020	0
125	20240319	185400	126135540	12020	12020	12020	12020	0
126	20240319	185300	126135540	12020	12020	12020	12020	0
127	20240319	185200	126135540	12020	12020	12020	12020	0
128	20240319	185100	126135540	12020	12020	12020	12020	0
129	20240319	185000	126135540	12020	12020	12020	12020	0
130	20240319	184900	126135540	12020	12020	12020	12020	0
131	20240319	184800	126135540	12020	12020	12020	12020	0
132	20240319	184700	126135540	12020	12020	12020	12020	0
133	20240319	184600	126135540	12020	12020	12020	12020	0
134	20240319	184500	126135540	12020	12020	12020	12020	0
135	20240319	184400	126135540	12020	12020	12020	12020	0
136	20240319	184300	126135540	12020	12020	12020	12020	0
137	20240319	184200	126135540	12020	12020	12020	12020	0
138	20240319	184100	126135540	12020	12020	12020	12020	0
139	20240319	184000	126135540	12020	12020	12020	12020	0
140	20240319	183900	126135540	12020	12020	12020	12020	0
141	20240319	183800	126135540	12020	12020	12020	12020	0
142	20240319	183700	126135540	12020	12020	12020	12020	0
143	20240319	183600	126135540	12020	12020	12020	12020	0
144	20240319	183500	126135540	12020	12020	12020	12020	0
145	20240319	183400	126135540	12020	12020	12020	12020	0
146	20240319	183300	126135540	12020	12020	12020	12020	0
147	20240319	183200	126135540	12020	12020	12020	12020	0
148	20240319	183100	126135540	12020	12020	12020	12020	0
149	20240319	183000	126135540	12020	12020	12020	12020	0
150	20240319	182900	126135540	12020	12020	12020	12020	0
151	20240319	182800	126135540	12020	12020	12020	12020	0
152	20240319	182700	126135540	12020	12020	12020	12020	91
153	20240319	182600	126135540	12020	12020	12020	12020	0
154	20240319	182500	126135540	12020	12020	12020	12020	0
155	20240319	182400	126135540	12020	12020	12020	12020	0
156	20240319	182300	126135540	12020	12020	12020	12020	0
157	20240319	182200	126135540	12020	12020	12020	12020	0
158	20240319	182100	126135540	12020	12020	12020	12020	0
159	20240319	182000	126135540	12020	12020	12020	12020	0
160	20240319	181900	126135540	12020	12020	12020	12020	0
161	20240319	181800	126135540	12020	12020	12020	12020	0
162	20240319	181700	126135540	12020	12020	12020	12020	0
163	20240319	181600	126135540	12020	12020	12020	12020	0
164	20240319	181500	126135540	12020	12020	12020	12020	0
165	20240319	181400	126135540	12020	12020	12020	12020	0
166	20240319	181300	126135540	12020	12020	12020	12020	0
167	20240319	181200	126135540	12020	12020	12020	12020	0
168	20240319	181100	126135540	12020	12020	12020	12020	0
169	20240319	181000	126135540	12020	12020	12020	12020	0
170	20240319	180900	126135540	12020	12020	12020	12020	0
171	20240319	180800	126135540	12020	12020	12020	12020	0
172	20240319	180700	126135540	12020	12020	12020	12020	0
173	20240319	180600	126135540	12020	12020	12020	12020	0
174	20240319	180500	126135540	12020	12020	12020	12020	0
175	20240319	180400	126135540	12020	12020	12020	12020	0
176	20240319	180300	126135540	12020	12020	12020	12020	0
177	20240319	180200	126135540	12020	12020	12020	12020	0
178	20240319	180100	126135540	12020	12020	12020	12020	0
179	20240319	180000	126135540	12020	12020	12020	12020	0
180	20240319	175900	126135540	12020	12020	12020	12020	0
181	20240319	175800	126135540	12020	12020	12020	12020	0
182	20240319	175700	126135540	12020	12020	12020	12020	91
183	20240319	175600	126135540	12020	12020	12020	12020	0
184	20240319	175500	126135540	12020	12020	12020	12020	0
185	20240319	175400	126135540	12020	12020	12020	12020	0
186	20240319	175300	126135540	12020	12020	12020	12020	0
187	20240319	175200	126135540	12020	12020	12020	12020	0
188	20240319	175100	126135540	12020	12020	12020	12020	0
189	20240319	175000	126135540	12020	12020	12020	12020	0
190	20240319	174900	126135540	12020	12020	12020	12020	0
191	20240319	174800	126135540	12020	12020	12020	12020	0
192	20240319	174700	126135540	12020	12020	12020	12020	0
193	20240319	174600	126135540	12020	12020	12020	12020	0
194	20240319	174500	126135540	12020	12020	12020	12020	0
195	20240319	174400	126135540	12020	12020	12020	12020	0
196	20240319	174300	126135540	12020	12020	12020	12020	0
197	20240319	174200	126135540	12020	12020	12020	12020	0
198	20240319	174100	126135540	12020	12020	12020	12020	0
199	20240319	174000	126135540	12020	12020	12020	12020	0
200	20240319	173900	126135540	12020	12020	12020	12020	0
201	20240319	173800	126135540	12020	12020	12020	12020	0
202	20240319	173700	126135540	12020	12020	12020	12020	0
203	20240319	173600	126135540	12020	12020	12020	12020	0
204	20240319	173500	126135540	12020	12020	12020	12020	0
205	20240319	173400	126135540	12020	12020	12020	12020	0
206	20240319	173300	126135540	12020	12020	12020	12020	0
207	20240319	173200	126135540	12020	12020	12020	12020	0
208	20240319	173100	126135540	12020	12020	12020	12020	0
209	20240319	173000	126135540	12020	12020	12020	12020	0
210	20240319	172900	126135540	12020	12020	12020	12020	0
211	20240319	172800	126135540	12020	12020	12020	12020	0
212	20240319	172700	126135540	12020	12020	12020	12020	91
213	20240319	172600	126135540	12020	12020	12020	12020	0
214	20240319	172500	126135540	12020	12020	12020	12020	0
215	20240319	172400	126135540	12020	12020	12020	12020	0
216	20240319	172300	126135540	12020	12020	12020	12020	0
217	20240319	172200	126135540	12020	12020	12020	12020	0
218	20240319	172100	126135540	12020	12020	12020	12020	0
219	20240319	172000	126135540	12020	12020	12020	12020	0
220	20240319	171900	126135540	12020	12020	12020	12020	0
221	20240319	171800	126135540	12020	12020	12020	12020	0
222	20240319	171700	126135540	12020	12020	12020	12020	0
223	20240319	171600	126135540	12020	12020	12020	12020	0
224	20240319	171500	126135540	12020	12020	12020	12020	0
225	20240319	171400	126135540	12020	12020	12020	12020	0
226	20240319	171300	126135540	12020	12020	12020	12020	0
227	20240319	171200	126135540	12020	12020	12020	12020	0
228	20240319	171100	126135540	12020	12020	12020	12020	0
229	20240319	171000	126135540	12020	12020	12020	12020	0
230	20240319	170900	126135540	12020	12020	12020	12020	0
231	20240319	170800	126135540	12020	12020	12020	12020	0
232	20240319	170700	126135540	12020	12020	12020	12020	0
233	20240319	170600	126135540	12020	12020	12020	12020	0
234	20240319	170500	126135540	12020	12020	12020	12020	0
235	20240319	170400	126135540	12020	12020	12020	12020	0
236	20240319	170300	126135540	12020	12020	12020	12020	0
237	20240319	170200	126135540	12020	12020	12020	12020	0
238	20240319	170100	126135540	12020	12020	12020	12020	0
239	20240319	170000	126135540	12020	12020	12020	12020	0
240	20240319	165900	126135540	12020	12020	12020	12020	0
241	20240319	165800	126135540	12020	12020	12020	12020	0
242	20240319	165700	126135540	12020	12020	12020	12020	91
243	20240319	165600	126135540	12020	12020	12020	12020	0
244	20240319	165500	126135540	12020	12020	12020	12020	0
245	20240319	165400	126135540	12020	12020	12020	12020	0
246	20240319	165300	126135540	12020	12020	12020	12020	0
247	20240319	165200	126135540	12020	12020	12020	12020	0
248	20240319	165100	126135540	12020	12020	12020	12020	0
249	20240319	165000	126135540	12020	12020	12020	12020	0
250	20240319	164900	126135540	12020	12020	12020	12020	0
251	20240319	164800	126135540	12020	12020	12020	12020	0
252	20240319	164700	126135540	12020	12020	12020	12020	0
253	20240319	164600	126135540	12020	12020	12020	12020	0
254	20240319	164500	126135540	12020	12020	12020	12020	0
255	20240319	164400	126135540	12020	12020	12020	12020	0
256	20240319	164300	126135540	12020	12020	12020	12020	0
257	20240319	164200	126135540	12020	12020	12020	12020	0
258	20240319	164100	126135540	12020	12020	12020	12020	0
259	20240319	164000	126135540	12020	12020	12020	12020	0
260	20240319	163900	126135540	12020	12020	12020	12020	0
261	20240319	163800	126135540	12020	12020	12020	12020	0
262	20240319	163700	126135540	12020	12020	12020	12020	0
263	20240319	163600	126135540	12020	12020	12020	12020	0
264	20240319	163500	126135540	12020	12020	12020	12020	0
265	20240319	163400	126135540	12020	12020	12020	12020	0
266	20240319	163300	126135540	12020	12020	12020	12020	0
267	20240319	163200	126135540	12020	12020	12020	12020	0
268	20240319	163100	126135540	12020	12020	12020	12020	0
269	20240319	163000	126135540	12020	12020	12020	12020	0
270	20240319	162900	126135540	12020	12020	12020	12020	0
271	20240319	162800	126135540	12020	12020	12020	12020	0
272	20240319	162700	126135540	12020	12020	12020	12020	91
273	20240319	162600	126135540	12020	12020	12020	12020	0
274	20240319	162500	126135540	12020	12020	12020	12020	0
275	20240319	162400	126135540	12020	12020	12020	12020	0
276	20240319	162300	126135540	12020	12020	12020	12020	0
277	20240319	162200	126135540	12020	12020	12020	12020	0
278	20240319	162100	126135540	12020	12020	12020	12020	0
279	20240319	162000	126135540	12020	12020	12020	12020	0
280	20240319	161900	126135540	12020	12020	12020	12020	0
281	20240319	161800	126135540	12020	12020	12020	12020	0
282	20240319	161700	126135540	12020	12020	12020	12020	0
283	20240319	161600	126135540	12020	12020	12020	12020	0
284	20240319	161500	126135540	12020	12020	12020	12020	0
285	20240319	161400	126135540	12020	12020	12020	12020	0
286	20240319	161300	126135540	12020	12020	12020	12020	0
287	20240319	161200	126135540	12020	12020	12020	12020	0
288	20240319	161100	126135540	12020	12020	12020	12020	0
289	20240319	161000	126135540	12020	12020	12020	12020	0
290	20240319	160900	126135540	12020	12020	12020	12020	0
291	20240319	160800	126135540	12020	12020	12020	12020	0
292	20240319	160700	126135540	12020	12020	12020	12020	0
293	20240319	160600	126135540	12020	12020	12020	12020	0
294	20240319	160500	126135540	12020	12020	12020	12020	0
295	20240319	160400	126135540	12020	12020	12020	12020	0
296	20240319	160300	126135540	12020	12020	12020	12020	0
297	20240319	160200	126135540	12020	12020	12020	12020	0
298	20240319	160100	126135540	12020	12020	12020	12020	0
299	20240319	160000	126135540	12020	12020	12020	12020	0
300	20240319	155900	126135540	12020	12020	12020	12020	0
301	20240319	155800	126135540	12020	12020	12020	12020	0
302	20240319	155700	126135540	12020	12020	12020	12020	91
303	20240319	155600	126135540	12020	12020	12020	12020	0
304	20240319	155500	126135540	12020	12020	12020	12020	0
305	20240319	155400	126135540	12020	12020	12020	12020	0
306	20240319	155300	126135540	12020	12020	12020	12020	0
307	20240319	155200	126135540	12020	12020	12020	12020	0
308	20240319	155100	126135540	12020	12020	12020	12020	0
309	20240319	155000	126135540	12020	12020	12020	12020	0
310	20240319	154900	126135540	12020	12020	12020	12020	0
311	20240319	154800	126135540	12020	12020	12020	12020	0
312	20240319	154700	126135540	12020	12020	12020	12020	0
313	20240319	154600	126135540	12020	12020	12020	12020	0
314	20240319	154500	126135540	12020	12020	12020	12020	0
315	20240319	154400	126135540	12020	12020	12020	12020	0
316	20240319	154300	126135540	12020	12020	12020	12020	0
317	20240319	154200	126135540	12020	12020	12020	12020	0
318	20240319	154100	126135540	12020	12020	12020	12020	0
319	20240319	154000	126135540	12020	12020	12020	12020	0
320	20240319	153900	126135540	12020	12020	12020	12020	0
321	20240319	153800	126135540	12020	12020	12020	12020	0
322	20240319	153700	126135540	12020	12020	12020	12020	0
323	20240319	153600	126135540	12020	12020	12020	12020	0
324	20240319	153500	126135540	12020	12020	12020	12020	0
325	20240319	153400	126135540	12020	12020	12020	12020	0
326	20240319	153300	126135540	12020	12020	12020	12020	0
327	20240319	153200	126135540	12020	12020	12020	12020	0
328	20240319	153100	126135540	12020	12020	12020	12020	0
329	20240319	153000	126135540	12020	12020	12020	12020	91
330	20240319	152900	125041720	12000	12000	12000	12000	0
331	20240319	152800	125041720	12000	12000	12000	12000	0
332	20240319	152700	125041720	12000	12000	12000	12000	0
333	20240319	152600	125041720	12000	12000	12000	12000	0
334	20240319	152500	125041720	12000	12000	12000	12000	0
335	20240319	152400	125041720	12000	12000	12000	12000	0
336	20240319	152300	125041720	12000	12000	12000	12000	0
337	20240319	152200	125041720	12000	12000	12000	12000	0
338	20240319	152100	125041720	12000	12000	12000	12000	0
339	20240319	152000	125041720	12000	12000	12000	12000	0
340	20240319	151900	125041720	12000	12000	12000	12000	30
341	20240319	151800	124681720	12010	12010	12010	12010	3
342	20240319	151700	124645690	12020	12020	12020	12020	0
343	20240319	151600	124645690	12020	12020	12020	12020	0
344	20240319	151500	124645690	12020	12020	12020	12020	1
345	20240319	151400	124633670	12020	12020	12020	12020	0
346	20240319	151300	124633670	12020	12020	12020	12020	0
347	20240319	151200	124633670	12020	12020	12020	12020	0
348	20240319	151100	124633670	12020	12020	12020	12020	0
349	20240319	151000	124633670	12020	12020	12020	12020	0
350	20240319	150900	124633670	12020	12020	12020	12020	0
351	20240319	150800	124633670	12020	12020	12020	12020	110
352	20240319	150700	123311470	12020	12020	12020	12020	10
353	20240319	150600	123191270	12020	12020	12020	12020	0
354	20240319	150500	123191270	12020	12030	12050	12000	991
355	20240319	150400	111289350	12040	12030	12040	12030	100
356	20240319	150300	110085560	12020	12020	12020	12020	0
357	20240319	150200	110085560	12020	12020	12020	12020	0
358	20240319	150100	110085560	12020	12020	12020	12020	1
359	20240319	150000	110073540	12020	12020	12020	12020	1
360	20240319	145900	110061520	12020	12020	12020	12020	3
361	20240319	145800	110025460	12000	12000	12000	12000	0
362	20240319	145700	110025460	12000	12000	12000	12000	0
363	20240319	145600	110025460	12000	12000	12000	12000	0
364	20240319	145500	110025460	12000	12000	12000	12000	0
365	20240319	145400	110025460	12000	12000	12000	12000	0
366	20240319	145300	110025460	12000	12010	12010	12000	100
367	20240319	145200	108825090	12020	12020	12020	12020	542
368	20240319	145100	102310250	12020	12020	12020	12020	0
369	20240319	145000	102310250	12020	12020	12020	12020	0
370	20240319	144900	102310250	12020	12020	12020	12020	0
371	20240319	144800	102310250	12020	12020	12020	12020	0
372	20240319	144700	102310250	12020	12020	12020	12020	0
373	20240319	144600	102310250	12020	12020	12020	12020	50
374	20240319	144500	101709250	12040	12040	12040	12040	0
375	20240319	144400	101709250	12040	12040	12040	12040	0
376	20240319	144300	101709250	12040	12040	12040	12040	0
377	20240319	144200	101709250	12040	12040	12040	12040	0
378	20240319	144100	101709250	12040	12040	12040	12040	0
379	20240319	144000	101709250	12040	12040	12040	12040	0
380	20240319	143900	101709250	12040	12040	12040	12040	0
381	20240319	143800	101709250	12040	12040	12040	12040	5
382	20240319	143700	101649050	12040	12030	12040	12030	200
383	20240319	143600	99242380	12020	12020	12020	12020	0
384	20240319	143500	99242380	12020	12020	12020	12020	1965
385	20240319	143400	75623080	12020	12020	12020	12020	0
386	20240319	143300	75623080	12020	12020	12020	12020	0
387	20240319	143200	75623080	12020	12020	12020	12020	0
388	20240319	143100	75623080	12020	12020	12020	12020	0
389	20240319	143000	75623080	12020	12020	12020	12020	0
390	20240319	142900	75623080	12020	12020	12020	12020	0
391	20240319	142800	75623080	12020	12020	12020	12020	0
392	20240319	142700	75623080	12020	12020	12020	12020	0
393	20240319	142600	75623080	12020	12020	12020	12020	0
394	20240319	142500	75623080	12020	12020	12020	12020	0
395	20240319	142400	75623080	12020	12020	12020	12020	0
396	20240319	142300	75623080	12020	12020	12020	12020	0
397	20240319	142200	75623080	12020	12020	12020	12020	0
398	20240319	142100	75623080	12020	12020	12020	12020	0
399	20240319	142000	75623080	12020	12020	12020	12020	0
400	20240319	141900	75623080	12020	12020	12020	12020	0
401	20240319	141800	75623080	12020	12020	12020	12020	0
402	20240319	141700	75623080	12020	12020	12020	12020	0
403	20240319	141600	75623080	12020	12020	12020	12020	0
404	20240319	141500	75623080	12020	12020	12020	12020	0
405	20240319	141400	75623080	12020	12020	12020	12020	0
406	20240319	141300	75623080	12020	12020	12020	12020	2
407	20240319	141200	75599040	12020	12020	12020	12020	0
408	20240319	141100	75599040	12020	12020	12020	12020	0
409	20240319	141000	75599040	12020	12020	12020	12020	0
410	20240319	140900	75599040	12020	12020	12020	12020	1
411	20240319	140800	75587020	12020	12020	12020	12020	0
412	20240319	140700	75587020	12020	12020	12020	12020	0
413	20240319	140600	75587020	12020	12020	12020	12020	0
414	20240319	140500	75587020	12020	12020	12020	12020	0
415	20240319	140400	75587020	12020	12020	12020	12020	0
416	20240319	140300	75587020	12020	12020	12020	12020	0
417	20240319	140200	75587020	12020	12020	12020	12020	0
418	20240319	140100	75587020	12020	12020	12020	12020	0
419	20240319	140000	75587020	12020	12020	12020	12020	0
420	20240319	135900	75587020	12020	12020	12020	12020	0
421	20240319	135800	75587020	12020	12020	12020	12020	0
422	20240319	135700	75587020	12020	12020	12020	12020	0
423	20240319	135600	75587020	12020	12020	12020	12020	0
424	20240319	135500	75587020	12020	12020	12020	12020	0
425	20240319	135400	75587020	12020	12020	12020	12020	10
426	20240319	135300	75466820	12020	12020	12020	12020	0
427	20240319	135200	75466820	12020	12020	12020	12020	0
428	20240319	135100	75466820	12020	12020	12020	12020	0
429	20240319	135000	75466820	12020	12020	12020	12020	0
430	20240319	134900	75466820	12020	12020	12020	12020	0
431	20240319	134800	75466820	12020	12020	12020	12020	0
432	20240319	134700	75466820	12020	12020	12020	12020	0
433	20240319	134600	75466820	12020	12020	12020	12020	0
434	20240319	134500	75466820	12020	12020	12020	12020	0
435	20240319	134400	75466820	12020	12020	12020	12020	24
436	20240319	134300	75178340	12020	12020	12020	12020	0
437	20240319	134200	75178340	12020	12010	12020	12010	6
438	20240319	134100	75106270	12010	12010	12010	12010	0
439	20240319	134000	75106270	12010	12010	12010	12010	0
440	20240319	133900	75106270	12010	12010	12010	12010	4
441	20240319	133800	75058230	12010	12010	12010	12010	2
442	20240319	133700	75034210	12000	12000	12000	12000	0
443	20240319	133600	75034210	12000	12000	12000	12000	0
444	20240319	133500	75034210	12000	12000	12000	12000	160
445	20240319	133400	73114210	12010	12010	12010	12010	0
446	20240319	133300	73114210	12010	12010	12010	12010	0
447	20240319	133200	73114210	12010	12010	12010	12010	0
448	20240319	133100	73114210	12010	12010	12010	12010	30
449	20240319	133000	72753910	12010	12010	12010	12010	0
450	20240319	132900	72753910	12010	12010	12010	12010	0
451	20240319	132800	72753910	12010	12010	12010	12010	0
452	20240319	132700	72753910	12010	12010	12010	12010	0
453	20240319	132600	72753910	12010	12010	12010	12010	11
454	20240319	132500	72621800	12020	12020	12020	12020	0
455	20240319	132400	72621800	12020	12020	12020	12020	0
456	20240319	132300	72621800	12020	12020	12020	12020	0
457	20240319	132200	72621800	12020	12020	12020	12020	0
458	20240319	132100	72621800	12020	12020	12020	12020	0
459	20240319	132000	72621800	12020	12020	12020	12020	0
460	20240319	131900	72621800	12020	12020	12020	12020	0
461	20240319	131800	72621800	12020	12020	12020	12020	0
462	20240319	131700	72621800	12020	12020	12020	12020	0
463	20240319	131600	72621800	12020	12020	12020	12020	4
464	20240319	131500	72573720	12020	12020	12020	12020	0
465	20240319	131400	72573720	12020	12020	12020	12020	0
466	20240319	131300	72573720	12020	12020	12020	12020	0
467	20240319	131200	72573720	12020	12020	12020	12020	0
468	20240319	131100	72573720	12020	12020	12020	12020	0
469	20240319	131000	72573720	12020	12020	12020	12020	6
470	20240319	130900	72501600	12020	12020	12020	12020	0
471	20240319	130800	72501600	12020	12020	12020	12020	0
472	20240319	130700	72501600	12020	12020	12020	12020	0
473	20240319	130600	72501600	12020	12020	12020	12020	0
474	20240319	130500	72501600	12020	12020	12020	12020	20
475	20240319	130400	72261200	12020	12020	12020	12020	0
476	20240319	130300	72261200	12020	12020	12020	12020	0
477	20240319	130200	72261200	12020	12020	12020	12020	0
478	20240319	130100	72261200	12020	12020	12020	12020	0
479	20240319	130000	72261200	12020	12020	12020	12020	0
480	20240319	125900	72261200	12020	12000	12020	12000	130
481	20240319	125800	70701060	12000	12000	12000	12000	20
482	20240319	125700	70461060	12000	12000	12000	12000	25
483	20240319	125600	70161060	12000	12000	12000	12000	5
484	20240319	125500	70101060	12000	12000	12000	12000	0
485	20240319	125400	70101060	12000	12000	12000	12000	0
486	20240319	125300	70101060	12000	12000	12000	12000	16
487	20240319	125200	69909060	11990	11990	11990	11990	0
488	20240319	125100	69909060	11990	11990	11990	11990	0
489	20240319	125000	69909060	11990	11990	11990	11990	3
490	20240319	124900	69873090	12000	12000	12000	12000	1
491	20240319	124800	69861090	12000	12000	12000	12000	0
492	20240319	124700	69861090	12000	12000	12000	12000	0
493	20240319	124600	69861090	12000	12000	12000	12000	5
494	20240319	124500	69801090	11990	12000	12000	11990	186
495	20240319	124400	67569390	12020	12020	12020	12020	0
496	20240319	124300	67569390	12020	12020	12020	12020	0
497	20240319	124200	67569390	12020	12020	12020	12020	0
498	20240319	124100	67569390	12020	12020	12020	12020	0
499	20240319	124000	67569390	12020	12020	12020	12020	0
500	20240319	123900	67569390	12020	12020	12020	12020	4
501	20240319	123800	67521310	12020	12020	12020	12020	0
502	20240319	123700	67521310	12020	12020	12020	12020	0
503	20240319	123600	67521310	12020	12020	12020	12020	0
504	20240319	123500	67521310	12020	12020	12020	12020	0
505	20240319	123400	67521310	12020	12020	12020	12020	0
506	20240319	123300	67521310	12020	12020	12020	12020	0
507	20240319	123200	67521310	12020	12020	12020	12020	0
508	20240319	123100	67521310	12020	12020	12020	12020	0
509	20240319	123000	67521310	12020	12020	12020	12020	0
510	20240319	122900	67521310	12020	12020	12020	12020	0
511	20240319	122800	67521310	12020	12020	12020	12020	0
512	20240319	122700	67521310	12020	12020	12020	12020	0
513	20240319	122600	67521310	12020	12020	12020	12020	0
514	20240319	122500	67521310	12020	12020	12020	12020	0
515	20240319	122400	67521310	12020	12020	12020	12020	0
516	20240319	122300	67521310	12020	12020	12020	12020	0
517	20240319	122200	67521310	12020	12020	12020	12020	0
518	20240319	122100	67521310	12020	12020	12020	12020	0
519	20240319	122000	67521310	12020	12020	12020	12020	0
520	20240319	121900	67521310	12020	12020	12020	12020	99
521	20240319	121800	66331330	12020	12020	12020	12020	0
522	20240319	121700	66331330	12020	12020	12020	12020	0
523	20240319	121600	66331330	12020	12020	12020	12020	0
524	20240319	121500	66331330	12020	12020	12020	12020	0
525	20240319	121400	66331330	12020	12020	12020	12020	0
526	20240319	121300	66331330	12020	12020	12020	12020	0
527	20240319	121200	66331330	12020	12020	12020	12020	0
528	20240319	121100	66331330	12020	12020	12020	12020	0
529	20240319	121000	66331330	12020	12020	12020	12020	0
530	20240319	120900	66331330	12020	12020	12020	12020	2
531	20240319	120800	66307290	12020	12020	12020	12020	0
532	20240319	120700	66307290	12020	12020	12020	12020	0
533	20240319	120600	66307290	12020	12020	12030	12020	4
534	20240319	120500	66259190	12020	12010	12020	12010	3
535	20240319	120400	66223150	12010	12010	12010	12010	5
536	20240319	120300	66163100	12010	12020	12030	12010	4
537	20240319	120200	66115030	12030	12010	12030	12010	19
538	20240319	120100	65886520	12010	12010	12010	12010	5
539	20240319	120000	65826470	12010	12010	12010	12010	5
540	20240319	115900	65766420	12030	11990	12030	11990	16
541	20240319	115800	65574190	12010	12010	12010	12010	0
542	20240319	115700	65574190	12010	12010	12010	12010	0
543	20240319	115600	65574190	12010	12010	12010	12010	1
544	20240319	115500	65562180	11990	11990	11990	11990	0
545	20240319	115400	65562180	11990	11990	11990	11990	2
546	20240319	115300	65538200	11990	11990	11990	11990	41
547	20240319	115200	65046610	11990	11990	11990	11990	0
548	20240319	115100	65046610	11990	11990	11990	11990	0
549	20240319	115000	65046610	11990	11990	11990	11990	0
550	20240319	114900	65046610	11990	11990	11990	11990	0
551	20240319	114800	65046610	11990	11990	11990	11990	0
552	20240319	114700	65046610	11990	11990	11990	11990	0
553	20240319	114600	65046610	11990	11990	11990	11990	0
554	20240319	114500	65046610	11990	11990	11990	11990	0
555	20240319	114400	65046610	11990	11990	11990	11990	0
556	20240319	114300	65046610	11990	11990	11990	11990	0
557	20240319	114200	65046610	11990	11990	11990	11990	0
558	20240319	114100	65046610	11990	11990	11990	11990	0
559	20240319	114000	65046610	11990	12000	12000	11990	180
560	20240319	113900	62887900	12010	12010	12010	12010	0
561	20240319	113800	62887900	12010	12010	12010	12010	1
562	20240319	113700	62875890	12010	12010	12010	12010	0
563	20240319	113600	62875890	12010	12010	12010	12010	0
564	20240319	113500	62875890	12010	12010	12010	12010	0
565	20240319	113400	62875890	12010	12010	12010	12010	0
566	20240319	113300	62875890	12010	12010	12010	12010	0
567	20240319	113200	62875890	12010	12010	12010	12010	0
568	20240319	113100	62875890	12010	12010	12010	12010	2
569	20240319	113000	62851870	12010	12010	12010	12010	1
570	20240319	112900	62839860	12010	12010	12010	12010	0
571	20240319	112800	62839860	12010	12010	12010	12010	1
572	20240319	112700	62827850	12010	12010	12010	12010	0
573	20240319	112600	62827850	12010	12010	12010	12010	0
574	20240319	112500	62827850	12010	12010	12010	12010	0
575	20240319	112400	62827850	12010	12010	12010	12010	0
576	20240319	112300	62827850	12010	12010	12010	12010	0
577	20240319	112200	62827850	12010	12010	12010	12010	0
578	20240319	112100	62827850	12010	12010	12010	12010	0
579	20240319	112000	62827850	12010	12010	12010	12010	0
580	20240319	111900	62827850	12010	12010	12010	12010	2
581	20240319	111800	62803830	11990	11990	11990	11990	0
582	20240319	111700	62803830	11990	11990	11990	11990	0
583	20240319	111600	62803830	11990	11990	11990	11990	0
584	20240319	111500	62803830	11990	11990	11990	11990	0
585	20240319	111400	62803830	11990	11990	11990	11990	0
586	20240319	111300	62803830	11990	11990	11990	11990	0
587	20240319	111200	62803830	11990	11990	11990	11990	0
588	20240319	111100	62803830	11990	11990	11990	11990	0
589	20240319	111000	62803830	11990	11990	11990	11990	0
590	20240319	110900	62803830	11990	11990	11990	11990	0
591	20240319	110800	62803830	11990	12000	12000	11990	800
592	20240319	110700	53208960	12010	12010	12010	12010	0
593	20240319	110600	53208960	12010	12010	12010	12010	0
594	20240319	110500	53208960	12010	12010	12010	12010	22
595	20240319	110400	52944740	12010	12010	12010	12010	0
596	20240319	110300	52944740	12010	12010	12010	12010	0
597	20240319	110200	52944740	12010	12010	12010	12010	2
598	20240319	110100	52920720	12030	12030	12030	12030	0
599	20240319	110000	52920720	12030	12030	12030	12030	0
600	20240319	105900	52920720	12030	12030	12030	12030	0
601	20240319	105800	52920720	12030	12030	12030	12020	3
602	20240319	105700	52884640	12000	12000	12000	12000	0
603	20240319	105600	52884640	12000	12000	12000	12000	0
604	20240319	105500	52884640	12000	12000	12000	12000	28
605	20240319	105400	52548640	12000	12000	12000	12000	4
606	20240319	105300	52500640	12020	12020	12020	12020	0
607	20240319	105200	52500640	12020	12020	12020	12020	3
608	20240319	105100	52464580	12020	12020	12020	12020	0
609	20240319	105000	52464580	12020	12020	12020	12020	0
610	20240319	104900	52464580	12020	12020	12020	12020	0
611	20240319	104800	52464580	12020	12020	12020	12020	0
612	20240319	104700	52464580	12020	12020	12020	12020	0
613	20240319	104600	52464580	12020	12020	12020	12020	1
614	20240319	104500	52452560	12020	12020	12020	12020	0
615	20240319	104400	52452560	12020	12020	12020	12020	0
616	20240319	104300	52452560	12020	12020	12020	12020	0
617	20240319	104200	52452560	12020	12020	12020	12020	2
618	20240319	104100	52428520	12000	12000	12000	12000	0
619	20240319	104000	52428520	12000	12000	12000	12000	0
620	20240319	103900	52428520	12000	12000	12000	12000	516
621	20240319	103800	46236520	11990	11990	11990	11990	0
622	20240319	103700	46236520	11990	11980	11990	11980	36
623	20240319	103600	45804890	11980	11980	11980	11980	178
624	20240319	103500	43672450	11980	12020	12020	11980	1911
625	20240319	103400	20744930	12030	12030	12030	12030	0
626	20240319	103300	20744930	12030	12030	12030	12030	4
627	20240319	103200	20696810	12030	12030	12030	12030	0
628	20240319	103100	20696810	12030	12030	12030	12030	6
629	20240319	103000	20624630	12040	12040	12040	12040	0
630	20240319	102900	20624630	12040	12040	12040	12040	0
631	20240319	102800	20624630	12040	12040	12040	12040	0
632	20240319	102700	20624630	12040	12040	12040	12040	17
633	20240319	102600	20419950	12040	12040	12040	12040	0
634	20240319	102500	20419950	12040	12040	12040	12040	1
635	20240319	102400	20407910	12040	12040	12040	12040	0
636	20240319	102300	20407910	12040	12040	12040	12040	0
637	20240319	102200	20407910	12040	12040	12040	12040	0
638	20240319	102100	20407910	12040	12040	12040	12040	0
639	20240319	102000	20407910	12040	12040	12040	12040	0
640	20240319	101900	20407910	12040	12040	12040	12040	0
641	20240319	101800	20407910	12040	12040	12040	12040	21
642	20240319	101700	20155070	12040	12040	12040	12040	0
643	20240319	101600	20155070	12040	12040	12040	12040	0
644	20240319	101500	20155070	12040	12050	12050	12040	9
645	20240319	101400	20046630	12050	12050	12050	12050	0
646	20240319	101300	20046630	12050	12040	12050	12040	10
647	20240319	101200	19926220	12040	12040	12040	12040	0
648	20240319	101100	19926220	12040	12040	12040	12040	0
649	20240319	101000	19926220	12040	12040	12040	12040	0
650	20240319	100900	19926220	12040	12040	12040	12040	2
651	20240319	100800	19902140	12030	12030	12030	12030	0
652	20240319	100700	19902140	12030	12030	12030	12030	0
653	20240319	100600	19902140	12030	12030	12030	12030	0
654	20240319	100500	19902140	12030	12030	12030	12030	0
655	20240319	100400	19902140	12030	12030	12030	12030	0
656	20240319	100300	19902140	12030	12030	12030	12030	99
657	20240319	100200	18711170	12030	12030	12030	12030	0
658	20240319	100100	18711170	12030	12030	12030	12030	1
659	20240319	100000	18699140	12030	12030	12030	12030	0
660	20240319	095900	18699140	12030	12030	12030	12030	0
661	20240319	095800	18699140	12030	12030	12030	12030	0
662	20240319	095700	18699140	12030	12030	12030	12030	10
663	20240319	095600	18578840	12030	12030	12030	12030	10
664	20240319	095500	18458540	12030	12030	12030	12030	0
665	20240319	095400	18458540	12030	12030	12030	12030	0
666	20240319	095300	18458540	12030	12030	12030	12030	2
667	20240319	095200	18434480	12030	12030	12030	12030	1
668	20240319	095100	18422450	12040	12040	12040	12040	0
669	20240319	095000	18422450	12040	12040	12040	12040	0
670	20240319	094900	18422450	12040	12040	12040	12040	0
671	20240319	094800	18422450	12040	12040	12040	12040	0
672	20240319	094700	18422450	12040	12040	12040	12040	0
673	20240319	094600	18422450	12040	12020	12040	12010	153
674	20240319	094500	16583370	12020	12020	12020	12020	0
675	20240319	094400	16583370	12020	12020	12020	12020	0
676	20240319	094300	16583370	12020	12020	12020	12020	14
677	20240319	094200	16415090	12020	12020	12020	12020	0
678	20240319	094100	16415090	12020	12020	12020	12020	0
679	20240319	094000	16415090	12020	12020	12020	12020	11
680	20240319	093900	16282870	12020	12020	12020	12020	0
681	20240319	093800	16282870	12020	12020	12020	12020	1
682	20240319	093700	16270850	12020	12020	12020	12020	3
683	20240319	093600	16234790	12020	12020	12020	12020	2
684	20240319	093500	16210750	12000	12000	12000	12000	0
685	20240319	093400	16210750	12000	12000	12000	12000	0
686	20240319	093300	16210750	12000	12000	12000	12000	0
687	20240319	093200	16210750	12000	12000	12000	12000	0
688	20240319	093100	16210750	12000	12000	12000	12000	0
689	20240319	093000	16210750	12000	12000	12000	12000	0
690	20240319	092900	16210750	12000	12000	12000	12000	0
691	20240319	092800	16210750	12000	12000	12000	12000	0
692	20240319	092700	16210750	12000	12000	12000	12000	0
693	20240319	092600	16210750	12000	12000	12000	12000	7
694	20240319	092500	16126750	12000	12000	12000	12000	300
695	20240319	092400	12526750	12000	12000	12000	12000	0
696	20240319	092300	12526750	12000	12000	12000	12000	0
697	20240319	092200	12526750	12000	12000	12000	12000	184
698	20240319	092100	10318750	12020	12020	12020	12020	0
699	20240319	092000	10318750	12020	12020	12020	12020	0
700	20240319	091900	10318750	12020	12020	12020	12020	0
701	20240319	091800	10318750	12020	12020	12020	12020	2
702	20240319	091700	10294710	12020	12020	12020	12020	0
703	20240319	091600	10294710	12020	12020	12020	12020	15
704	20240319	091500	10114410	12000	12000	12000	12000	328
705	20240319	091400	6178410	12010	12020	12020	12010	333
706	20240319	091300	2179030	12030	12030	12030	12030	0
707	20240319	091200	2179030	12030	12030	12030	12030	3
708	20240319	091100	2142940	12030	12030	12030	12030	1
709	20240319	091000	2130910	12030	12030	12030	12030	1
710	20240319	090900	2118880	12030	12030	12030	12030	0
711	20240319	090800	2118880	12030	12030	12030	12030	0
712	20240319	090700	2118880	12030	12030	12030	12030	0
713	20240319	090600	2118880	12030	12030	12030	12030	1
714	20240319	090500	2106850	12040	12040	12040	12040	0
715	20240319	090400	2106850	12040	12040	12040	12040	5
716	20240319	090300	2046650	12030	12030	12030	12030	96
717	20240319	090200	891770	12040	12040	12040	12040	28
718	20240319	090100	554650	12050	12050	12050	12050	11
719	20240319	090000	422100	12060	12060	12060	12060	35