KissMeData/035810/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	191700	443759415	2950	2950	2950	2950	1641
3	20240319	191600	443759415	2950	2950	2950	2950	0
4	20240319	191500	443759415	2950	2950	2950	2950	0
5	20240319	191400	443759415	2950	2950	2950	2950	0
6	20240319	191300	443759415	2950	2950	2950	2950	0
7	20240319	191200	443759415	2950	2950	2950	2950	0
8	20240319	191100	443759415	2950	2950	2950	2950	0
9	20240319	191000	443759415	2950	2950	2950	2950	0
10	20240319	190900	443759415	2950	2950	2950	2950	0
11	20240319	190800	443759415	2950	2950	2950	2950	0
12	20240319	190700	443759415	2950	2950	2950	2950	0
13	20240319	190600	443759415	2950	2950	2950	2950	0
14	20240319	190500	443759415	2950	2950	2950	2950	0
15	20240319	190400	443759415	2950	2950	2950	2950	0
16	20240319	190300	443759415	2950	2950	2950	2950	0
17	20240319	190200	443759415	2950	2950	2950	2950	0
18	20240319	190100	443759415	2950	2950	2950	2950	0
19	20240319	190000	443759415	2950	2950	2950	2950	0
20	20240319	185900	443759415	2950	2950	2950	2950	0
21	20240319	185800	443759415	2950	2950	2950	2950	0
22	20240319	185700	443759415	2950	2950	2950	2950	0
23	20240319	185600	443759415	2950	2950	2950	2950	0
24	20240319	185500	443759415	2950	2950	2950	2950	0
25	20240319	185400	443759415	2950	2950	2950	2950	0
26	20240319	185300	443759415	2950	2950	2950	2950	0
27	20240319	185200	443759415	2950	2950	2950	2950	0
28	20240319	185100	443759415	2950	2950	2950	2950	0
29	20240319	185000	443759415	2950	2950	2950	2950	0
30	20240319	184900	443759415	2950	2950	2950	2950	0
31	20240319	184800	443759415	2950	2950	2950	2950	0
32	20240319	184700	443759415	2950	2950	2950	2950	1641
33	20240319	184600	443759415	2950	2950	2950	2950	0
34	20240319	184500	443759415	2950	2950	2950	2950	0
35	20240319	184400	443759415	2950	2950	2950	2950	0
36	20240319	184300	443759415	2950	2950	2950	2950	0
37	20240319	184200	443759415	2950	2950	2950	2950	0
38	20240319	184100	443759415	2950	2950	2950	2950	0
39	20240319	184000	443759415	2950	2950	2950	2950	0
40	20240319	183900	443759415	2950	2950	2950	2950	0
41	20240319	183800	443759415	2950	2950	2950	2950	0
42	20240319	183700	443759415	2950	2950	2950	2950	0
43	20240319	183600	443759415	2950	2950	2950	2950	0
44	20240319	183500	443759415	2950	2950	2950	2950	0
45	20240319	183400	443759415	2950	2950	2950	2950	0
46	20240319	183300	443759415	2950	2950	2950	2950	0
47	20240319	183200	443759415	2950	2950	2950	2950	0
48	20240319	183100	443759415	2950	2950	2950	2950	0
49	20240319	183000	443759415	2950	2950	2950	2950	0
50	20240319	182900	443759415	2950	2950	2950	2950	0
51	20240319	182800	443759415	2950	2950	2950	2950	0
52	20240319	182700	443759415	2950	2950	2950	2950	0
53	20240319	182600	443759415	2950	2950	2950	2950	0
54	20240319	182500	443759415	2950	2950	2950	2950	0
55	20240319	182400	443759415	2950	2950	2950	2950	0
56	20240319	182300	443759415	2950	2950	2950	2950	0
57	20240319	182200	443759415	2950	2950	2950	2950	0
58	20240319	182100	443759415	2950	2950	2950	2950	0
59	20240319	182000	443759415	2950	2950	2950	2950	0
60	20240319	181900	443759415	2950	2950	2950	2950	0
61	20240319	181800	443759415	2950	2950	2950	2950	0
62	20240319	181700	443759415	2950	2950	2950	2950	1641
63	20240319	181600	443759415	2950	2950	2950	2950	0
64	20240319	181500	443759415	2950	2950	2950	2950	0
65	20240319	181400	443759415	2950	2950	2950	2950	0
66	20240319	181300	443759415	2950	2950	2950	2950	0
67	20240319	181200	443759415	2950	2950	2950	2950	0
68	20240319	181100	443759415	2950	2950	2950	2950	0
69	20240319	181000	443759415	2950	2950	2950	2950	0
70	20240319	180900	443759415	2950	2950	2950	2950	0
71	20240319	180800	443759415	2950	2950	2950	2950	0
72	20240319	180700	443759415	2950	2950	2950	2950	0
73	20240319	180600	443759415	2950	2950	2950	2950	0
74	20240319	180500	443759415	2950	2950	2950	2950	0
75	20240319	180400	443759415	2950	2950	2950	2950	0
76	20240319	180300	443759415	2950	2950	2950	2950	0
77	20240319	180200	443759415	2950	2950	2950	2950	0
78	20240319	180100	443759415	2950	2950	2950	2950	0
79	20240319	180000	443759415	2950	2950	2950	2950	0
80	20240319	175900	443759415	2950	2950	2950	2950	0
81	20240319	175800	443759415	2950	2950	2950	2950	0
82	20240319	175700	443759415	2950	2950	2950	2950	0
83	20240319	175600	443759415	2950	2950	2950	2950	0
84	20240319	175500	443759415	2950	2950	2950	2950	0
85	20240319	175400	443759415	2950	2950	2950	2950	0
86	20240319	175300	443759415	2950	2950	2950	2950	0
87	20240319	175200	443759415	2950	2950	2950	2950	0
88	20240319	175100	443759415	2950	2950	2950	2950	0
89	20240319	175000	443759415	2950	2950	2950	2950	0
90	20240319	174900	443759415	2950	2950	2950	2950	0
91	20240319	174800	443759415	2950	2950	2950	2950	0
92	20240319	174700	443759415	2950	2950	2950	2950	1641
93	20240319	174600	443759415	2950	2950	2950	2950	0
94	20240319	174500	443759415	2950	2950	2950	2950	0
95	20240319	174400	443759415	2950	2950	2950	2950	0
96	20240319	174300	443759415	2950	2950	2950	2950	0
97	20240319	174200	443759415	2950	2950	2950	2950	0
98	20240319	174100	443759415	2950	2950	2950	2950	0
99	20240319	174000	443759415	2950	2950	2950	2950	0
100	20240319	173900	443759415	2950	2950	2950	2950	0
101	20240319	173800	443759415	2950	2950	2950	2950	0
102	20240319	173700	443759415	2950	2950	2950	2950	0
103	20240319	173600	443759415	2950	2950	2950	2950	0
104	20240319	173500	443759415	2950	2950	2950	2950	0
105	20240319	173400	443759415	2950	2950	2950	2950	0
106	20240319	173300	443759415	2950	2950	2950	2950	0
107	20240319	173200	443759415	2950	2950	2950	2950	0
108	20240319	173100	443759415	2950	2950	2950	2950	0
109	20240319	173000	443759415	2950	2950	2950	2950	0
110	20240319	172900	443759415	2950	2950	2950	2950	0
111	20240319	172800	443759415	2950	2950	2950	2950	0
112	20240319	172700	443759415	2950	2950	2950	2950	0
113	20240319	172600	443759415	2950	2950	2950	2950	0
114	20240319	172500	443759415	2950	2950	2950	2950	0
115	20240319	172400	443759415	2950	2950	2950	2950	0
116	20240319	172300	443759415	2950	2950	2950	2950	0
117	20240319	172200	443759415	2950	2950	2950	2950	0
118	20240319	172100	443759415	2950	2950	2950	2950	0
119	20240319	172000	443759415	2950	2950	2950	2950	0
120	20240319	171900	443759415	2950	2950	2950	2950	0
121	20240319	171800	443759415	2950	2950	2950	2950	0
122	20240319	171700	443759415	2950	2950	2950	2950	1641
123	20240319	171600	443759415	2950	2950	2950	2950	0
124	20240319	171500	443759415	2950	2950	2950	2950	0
125	20240319	171400	443759415	2950	2950	2950	2950	0
126	20240319	171300	443759415	2950	2950	2950	2950	0
127	20240319	171200	443759415	2950	2950	2950	2950	0
128	20240319	171100	443759415	2950	2950	2950	2950	0
129	20240319	171000	443759415	2950	2950	2950	2950	0
130	20240319	170900	443759415	2950	2950	2950	2950	0
131	20240319	170800	443759415	2950	2950	2950	2950	0
132	20240319	170700	443759415	2950	2950	2950	2950	0
133	20240319	170600	443759415	2950	2950	2950	2950	0
134	20240319	170500	443759415	2950	2950	2950	2950	0
135	20240319	170400	443759415	2950	2950	2950	2950	0
136	20240319	170300	443759415	2950	2950	2950	2950	0
137	20240319	170200	443759415	2950	2950	2950	2950	0
138	20240319	170100	443759415	2950	2950	2950	2950	0
139	20240319	170000	443759415	2950	2950	2950	2950	0
140	20240319	165900	443759415	2950	2950	2950	2950	0
141	20240319	165800	443759415	2950	2950	2950	2950	0
142	20240319	165700	443759415	2950	2950	2950	2950	0
143	20240319	165600	443759415	2950	2950	2950	2950	0
144	20240319	165500	443759415	2950	2950	2950	2950	0
145	20240319	165400	443759415	2950	2950	2950	2950	0
146	20240319	165300	443759415	2950	2950	2950	2950	0
147	20240319	165200	443759415	2950	2950	2950	2950	0
148	20240319	165100	443759415	2950	2950	2950	2950	0
149	20240319	165000	443759415	2950	2950	2950	2950	0
150	20240319	164900	443759415	2950	2950	2950	2950	0
151	20240319	164800	443759415	2950	2950	2950	2950	0
152	20240319	164700	443759415	2950	2950	2950	2950	1641
153	20240319	164600	443759415	2950	2950	2950	2950	0
154	20240319	164500	443759415	2950	2950	2950	2950	0
155	20240319	164400	443759415	2950	2950	2950	2950	0
156	20240319	164300	443759415	2950	2950	2950	2950	0
157	20240319	164200	443759415	2950	2950	2950	2950	0
158	20240319	164100	443759415	2950	2950	2950	2950	0
159	20240319	164000	443759415	2950	2950	2950	2950	0
160	20240319	163900	443759415	2950	2950	2950	2950	0
161	20240319	163800	443759415	2950	2950	2950	2950	0
162	20240319	163700	443759415	2950	2950	2950	2950	0
163	20240319	163600	443759415	2950	2950	2950	2950	0
164	20240319	163500	443759415	2950	2950	2950	2950	0
165	20240319	163400	443759415	2950	2950	2950	2950	0
166	20240319	163300	443759415	2950	2950	2950	2950	0
167	20240319	163200	443759415	2950	2950	2950	2950	0
168	20240319	163100	443759415	2950	2950	2950	2950	0
169	20240319	163000	443759415	2950	2950	2950	2950	0
170	20240319	162900	443759415	2950	2950	2950	2950	0
171	20240319	162800	443759415	2950	2950	2950	2950	0
172	20240319	162700	443759415	2950	2950	2950	2950	0
173	20240319	162600	443759415	2950	2950	2950	2950	0
174	20240319	162500	443759415	2950	2950	2950	2950	0
175	20240319	162400	443759415	2950	2950	2950	2950	0
176	20240319	162300	443759415	2950	2950	2950	2950	0
177	20240319	162200	443759415	2950	2950	2950	2950	0
178	20240319	162100	443759415	2950	2950	2950	2950	0
179	20240319	162000	443759415	2950	2950	2950	2950	0
180	20240319	161900	443759415	2950	2950	2950	2950	0
181	20240319	161800	443759415	2950	2950	2950	2950	0
182	20240319	161700	443759415	2950	2950	2950	2950	1641
183	20240319	161600	443759415	2950	2950	2950	2950	0
184	20240319	161500	443759415	2950	2950	2950	2950	0
185	20240319	161400	443759415	2950	2950	2950	2950	0
186	20240319	161300	443759415	2950	2950	2950	2950	0
187	20240319	161200	443759415	2950	2950	2950	2950	0
188	20240319	161100	443759415	2950	2950	2950	2950	0
189	20240319	161000	443759415	2950	2950	2950	2950	0
190	20240319	160900	443759415	2950	2950	2950	2950	0
191	20240319	160800	443759415	2950	2950	2950	2950	0
192	20240319	160700	443759415	2950	2950	2950	2950	0
193	20240319	160600	443759415	2950	2950	2950	2950	0
194	20240319	160500	443759415	2950	2950	2950	2950	0
195	20240319	160400	443759415	2950	2950	2950	2950	0
196	20240319	160300	443759415	2950	2950	2950	2950	0
197	20240319	160200	443759415	2950	2950	2950	2950	0
198	20240319	160100	443759415	2950	2950	2950	2950	0
199	20240319	160000	443759415	2950	2950	2950	2950	0
200	20240319	155900	443759415	2950	2950	2950	2950	0
201	20240319	155800	443759415	2950	2950	2950	2950	0
202	20240319	155700	443759415	2950	2950	2950	2950	0
203	20240319	155600	443759415	2950	2950	2950	2950	0
204	20240319	155500	443759415	2950	2950	2950	2950	0
205	20240319	155400	443759415	2950	2950	2950	2950	0
206	20240319	155300	443759415	2950	2950	2950	2950	0
207	20240319	155200	443759415	2950	2950	2950	2950	0
208	20240319	155100	443759415	2950	2950	2950	2950	0
209	20240319	155000	443759415	2950	2950	2950	2950	0
210	20240319	154900	443759415	2950	2950	2950	2950	0
211	20240319	154800	443759415	2950	2950	2950	2950	0
212	20240319	154700	443759415	2950	2950	2950	2950	1641
213	20240319	154600	443759415	2950	2950	2950	2950	0
214	20240319	154500	443759415	2950	2950	2950	2950	0
215	20240319	154400	443759415	2950	2950	2950	2950	0
216	20240319	154300	443759415	2950	2950	2950	2950	0
217	20240319	154200	443759415	2950	2950	2950	2950	0
218	20240319	154100	443759415	2950	2950	2950	2950	0
219	20240319	154000	443759415	2950	2950	2950	2950	0
220	20240319	153900	443759415	2950	2950	2950	2950	0
221	20240319	153800	443759415	2950	2950	2950	2950	0
222	20240319	153700	443759415	2950	2950	2950	2950	0
223	20240319	153600	443759415	2950	2950	2950	2950	0
224	20240319	153500	443759415	2950	2950	2950	2950	0
225	20240319	153400	443759415	2950	2950	2950	2950	0
226	20240319	153300	443759415	2950	2950	2950	2950	0
227	20240319	153200	443759415	2950	2950	2950	2950	0
228	20240319	153100	443759415	2950	2950	2950	2950	0
229	20240319	153000	443759415	2950	2950	2950	2950	1641
230	20240319	152900	438918465	2950	2950	2950	2950	0
231	20240319	152800	438918465	2950	2950	2950	2950	0
232	20240319	152700	438918465	2950	2950	2950	2950	0
233	20240319	152600	438918465	2950	2950	2950	2950	0
234	20240319	152500	438918465	2950	2950	2950	2950	0
235	20240319	152400	438918465	2950	2950	2950	2950	0
236	20240319	152300	438918465	2950	2950	2950	2950	0
237	20240319	152200	438918465	2950	2950	2950	2950	0
238	20240319	152100	438918465	2950	2950	2950	2950	0
239	20240319	152000	438918465	2950	2950	2950	2950	0
240	20240319	151900	438918465	2950	2950	2950	2940	169
241	20240319	151800	438420380	2950	2945	2950	2945	252
242	20240319	151700	437677530	2950	2950	2950	2945	3230
243	20240319	151600	428164545	2945	2950	2950	2945	2165
244	20240319	151500	421778450	2955	2955	2955	2950	293
245	20240319	151400	420912970	2955	2950	2955	2950	213
246	20240319	151300	420284040	2955	2950	2955	2950	198
247	20240319	151200	419699430	2955	2950	2955	2950	161
248	20240319	151100	419223945	2955	2950	2955	2950	215
249	20240319	151000	418589170	2955	2950	2955	2950	309
250	20240319	150900	417677095	2955	2955	2955	2955	215
251	20240319	150800	417041770	2955	2955	2955	2955	104
252	20240319	150700	416734450	2955	2950	2955	2950	533
253	20240319	150600	415161565	2955	2950	2955	2945	6421
254	20240319	150500	396209535	2950	2945	2950	2945	110
255	20240319	150400	395885040	2950	2950	2950	2950	107
256	20240319	150300	395569390	2950	2950	2950	2950	247
257	20240319	150200	394840740	2950	2950	2950	2950	223
258	20240319	150100	394182890	2950	2950	2950	2950	103
259	20240319	150000	393879040	2950	2950	2950	2950	121
260	20240319	145900	393522090	2950	2945	2950	2945	66
261	20240319	145800	393327715	2950	2950	2950	2950	0
262	20240319	145700	393327715	2950	2950	2950	2950	0
263	20240319	145600	393327715	2950	2950	2950	2950	0
264	20240319	145500	393327715	2950	2950	2950	2950	0
265	20240319	145400	393327715	2950	2950	2950	2950	0
266	20240319	145300	393327715	2950	2950	2950	2950	0
267	20240319	145200	393327715	2950	2950	2950	2950	7
268	20240319	145100	393307065	2950	2950	2950	2950	0
269	20240319	145000	393307065	2950	2950	2950	2950	0
270	20240319	144900	393307065	2950	2950	2950	2950	1
271	20240319	144800	393304115	2945	2945	2945	2945	0
272	20240319	144700	393304115	2945	2950	2950	2945	831
273	20240319	144600	390855320	2950	2950	2950	2950	395
274	20240319	144500	389690070	2955	2950	2955	2945	2806
275	20240319	144400	381410905	2950	2950	2955	2950	3002
276	20240319	144300	372545005	2950	2950	2950	2950	800
277	20240319	144200	370185005	2950	2950	2950	2950	2745
278	20240319	144100	362087255	2945	2945	2945	2945	1170
279	20240319	144000	358641605	2950	2950	2950	2950	20
280	20240319	143900	358582605	2945	2945	2945	2945	0
281	20240319	143800	358582605	2945	2945	2950	2945	1581
282	20240319	143700	353921560	2945	2935	2945	2935	12
283	20240319	143600	353886240	2935	2940	2950	2935	7268
284	20240319	143500	332498225	2940	2940	2940	2940	0
285	20240319	143400	332498225	2940	2940	2940	2940	0
286	20240319	143300	332498225	2940	2940	2940	2940	0
287	20240319	143200	332498225	2940	2940	2940	2940	7
288	20240319	143100	332477645	2940	2940	2940	2940	1
289	20240319	143000	332474705	2935	2940	2940	2935	2376
290	20240319	142900	325496145	2940	2940	2940	2935	1908
291	20240319	142800	319886665	2950	2950	2950	2950	0
292	20240319	142700	319886665	2950	2950	2950	2950	119
293	20240319	142600	319535615	2950	2950	2950	2950	115
294	20240319	142500	319196365	2950	2950	2950	2950	0
295	20240319	142400	319196365	2950	2950	2950	2950	109
296	20240319	142300	318874815	2950	2950	2950	2950	0
297	20240319	142200	318874815	2950	2950	2950	2950	118
298	20240319	142100	318526715	2950	2950	2950	2950	122
299	20240319	142000	318166815	2950	2950	2950	2950	0
300	20240319	141900	318166815	2950	2945	2950	2945	119
301	20240319	141800	317816335	2940	2940	2940	2940	61
302	20240319	141700	317636995	2940	2940	2940	2940	0
303	20240319	141600	317636995	2940	2940	2940	2940	114
304	20240319	141500	317301835	2940	2940	2940	2940	0
305	20240319	141400	317301835	2940	2940	2940	2940	116
306	20240319	141300	316960795	2940	2940	2940	2940	2112
307	20240319	141200	310751515	2940	2940	2940	2940	9
308	20240319	141100	310725055	2940	2940	2940	2940	106
309	20240319	141000	310413415	2940	2940	2940	2940	0
310	20240319	140900	310413415	2940	2940	2940	2940	112
311	20240319	140800	310084135	2935	2935	2935	2935	0
312	20240319	140700	310084135	2935	2935	2940	2935	183
313	20240319	140600	309546515	2940	2940	2940	2940	20
314	20240319	140500	309487715	2940	2940	2940	2940	187
315	20240319	140400	308937935	2940	2940	2940	2940	0
316	20240319	140300	308937935	2940	2940	2940	2940	119
317	20240319	140200	308588075	2940	2940	2940	2940	116
318	20240319	140100	308247035	2940	2940	2940	2940	0
319	20240319	140000	308247035	2940	2940	2940	2940	118
320	20240319	135900	307900115	2940	2940	2940	2940	0
321	20240319	135800	307900115	2940	2940	2940	2940	107
322	20240319	135700	307585535	2940	2940	2940	2940	0
323	20240319	135600	307585535	2940	2940	2940	2940	0
324	20240319	135500	307585535	2940	2940	2940	2940	118
325	20240319	135400	307238615	2940	2940	2940	2940	0
326	20240319	135300	307238615	2940	2935	2940	2935	179
327	20240319	135200	306712640	2940	2940	2940	2940	8
328	20240319	135100	306689120	2935	2940	2940	2935	91
329	20240319	135000	306422030	2930	2930	2930	2930	1638
330	20240319	134900	301622690	2940	2940	2940	2940	106
331	20240319	134800	301311050	2940	2940	2940	2940	0
332	20240319	134700	301311050	2940	2935	2940	2935	119
333	20240319	134600	300961270	2935	2935	2935	2935	0
334	20240319	134500	300961270	2935	2935	2935	2935	0
335	20240319	134400	300961270	2935	2935	2935	2935	200
336	20240319	134300	300374270	2935	2935	2935	2935	0
337	20240319	134200	300374270	2935	2940	2940	2935	16
338	20240319	134100	300327260	2940	2935	2940	2935	4294
339	20240319	134000	287724230	2935	2935	2935	2935	0
340	20240319	133900	287724230	2935	2935	2935	2935	0
341	20240319	133800	287724230	2935	2935	2935	2935	0
342	20240319	133700	287724230	2935	2935	2935	2935	9
343	20240319	133600	287697815	2930	2930	2930	2930	0
344	20240319	133500	287697815	2930	2930	2930	2930	0
345	20240319	133400	287697815	2930	2930	2930	2930	0
346	20240319	133300	287697815	2930	2930	2930	2930	0
347	20240319	133200	287697815	2930	2930	2930	2930	0
348	20240319	133100	287697815	2930	2930	2930	2930	0
349	20240319	133000	287697815	2930	2930	2930	2930	0
350	20240319	132900	287697815	2930	2930	2930	2930	0
351	20240319	132800	287697815	2930	2930	2930	2930	0
352	20240319	132700	287697815	2930	2930	2935	2930	2270
353	20240319	132600	281036715	2935	2930	2935	2930	168
354	20240319	132500	280544470	2930	2930	2930	2930	0
355	20240319	132400	280544470	2930	2930	2930	2930	0
356	20240319	132300	280544470	2930	2930	2930	2930	37
357	20240319	132200	280436060	2930	2930	2930	2930	1250
358	20240319	132100	276773560	2930	2935	2935	2930	6714
359	20240319	132000	257075200	2935	2940	2940	2935	7924
360	20240319	131900	233787960	2950	2950	2950	2950	0
361	20240319	131800	233787960	2950	2950	2950	2950	0
362	20240319	131700	233787960	2950	2950	2950	2950	0
363	20240319	131600	233787960	2950	2950	2950	2950	0
364	20240319	131500	233787960	2950	2950	2950	2950	0
365	20240319	131400	233787960	2950	2950	2950	2950	0
366	20240319	131300	233787960	2950	2950	2950	2950	0
367	20240319	131200	233787960	2950	2950	2950	2950	7
368	20240319	131100	233767310	2950	2950	2950	2950	205
369	20240319	131000	233162560	2950	2950	2950	2950	2
370	20240319	130900	233156660	2950	2950	2950	2950	0
371	20240319	130800	233156660	2950	2950	2950	2950	30
372	20240319	130700	233068160	2950	2950	2950	2950	0
373	20240319	130600	233068160	2950	2950	2950	2950	605
374	20240319	130500	231283410	2950	2950	2950	2950	0
375	20240319	130400	231283410	2950	2950	2950	2950	0
376	20240319	130300	231283410	2950	2950	2950	2950	0
377	20240319	130200	231283410	2950	2950	2950	2950	7
378	20240319	130100	231262760	2950	2950	2950	2950	10
379	20240319	130000	231233260	2950	2950	2950	2950	1
380	20240319	125900	231230310	2950	2950	2950	2950	3
381	20240319	125800	231221460	2950	2950	2950	2950	102
382	20240319	125700	230920560	2940	2940	2940	2940	1
383	20240319	125600	230917620	2950	2950	2950	2950	0
384	20240319	125500	230917620	2950	2950	2950	2950	6
385	20240319	125400	230899920	2950	2950	2950	2950	6
386	20240319	125300	230882220	2950	2950	2950	2950	121
387	20240319	125200	230525270	2950	2950	2950	2950	7
388	20240319	125100	230504620	2950	2940	2950	2940	1313
389	20240319	125000	226631280	2950	2950	2950	2950	6
390	20240319	124900	226613580	2950	2950	2950	2950	118
391	20240319	124800	226265480	2935	2935	2935	2935	1
392	20240319	124700	226262545	2950	2945	2950	2945	136
393	20240319	124600	225861420	2945	2945	2945	2945	0
394	20240319	124500	225861420	2945	2945	2945	2945	109
395	20240319	124400	225540415	2945	2945	2945	2945	0
396	20240319	124300	225540415	2945	2935	2945	2935	117
397	20240319	124200	225195860	2945	2945	2945	2945	121
398	20240319	124100	224839515	2945	2945	2945	2945	6
399	20240319	124000	224821845	2945	2945	2945	2945	106
400	20240319	123900	224509675	2945	2945	2945	2945	6
401	20240319	123800	224492005	2945	2945	2945	2945	110
402	20240319	123700	224168055	2945	2945	2945	2945	6
403	20240319	123600	224150385	2945	2945	2945	2945	121
404	20240319	123500	223794040	2945	2945	2945	2945	0
405	20240319	123400	223794040	2945	2945	2945	2945	110
406	20240319	123300	223470090	2950	2950	2950	2950	6
407	20240319	123200	223452390	2940	2950	2950	2940	589
408	20240319	123100	221719490	2950	2950	2950	2950	0
409	20240319	123000	221719490	2950	2950	2950	2950	115
410	20240319	122900	221380240	2940	2940	2940	2940	2
411	20240319	122800	221374360	2950	2940	2950	2940	122
412	20240319	122700	221014470	2950	2950	2950	2950	0
413	20240319	122600	221014470	2950	2935	2950	2935	497
414	20240319	122500	219554005	2935	2940	2940	2935	11073
415	20240319	122400	187036665	2950	2950	2950	2950	11
416	20240319	122300	187004215	2940	2940	2940	2940	0
417	20240319	122200	187004215	2940	2940	2940	2940	0
418	20240319	122100	187004215	2940	2940	2940	2940	0
419	20240319	122000	187004215	2940	2940	2940	2940	0
420	20240319	121900	187004215	2940	2940	2940	2940	0
421	20240319	121800	187004215	2940	2940	2940	2940	0
422	20240319	121700	187004215	2940	2940	2940	2940	0
423	20240319	121600	187004215	2940	2940	2940	2940	0
424	20240319	121500	187004215	2940	2940	2940	2940	0
425	20240319	121400	187004215	2940	2940	2940	2940	3
426	20240319	121300	186995395	2940	2940	2940	2940	3
427	20240319	121200	186986575	2940	2940	2940	2940	2
428	20240319	121100	186980695	2940	2940	2940	2940	0
429	20240319	121000	186980695	2940	2940	2940	2940	0
430	20240319	120900	186980695	2940	2945	2955	2940	586
431	20240319	120800	185254840	2945	2945	2945	2945	0
432	20240319	120700	185254840	2945	2945	2945	2945	2
433	20240319	120600	185248950	2945	2945	2945	2945	0
434	20240319	120500	185248950	2945	2945	2945	2945	0
435	20240319	120400	185248950	2945	2945	2945	2945	0
436	20240319	120300	185248950	2945	2945	2945	2945	1
437	20240319	120200	185246005	2955	2955	2955	2955	107
438	20240319	120100	184929820	2955	2955	2955	2955	0
439	20240319	120000	184929820	2955	2955	2955	2955	105
440	20240319	115900	184619545	2955	2955	2955	2955	8
441	20240319	115800	184595905	2955	2950	2955	2950	122
442	20240319	115700	184235505	2950	2950	2950	2950	30
443	20240319	115600	184147005	2950	2950	2950	2950	113
444	20240319	115500	183813655	2950	2950	2950	2950	102
445	20240319	115400	183512755	2950	2950	2950	2950	0
446	20240319	115300	183512755	2950	2950	2950	2950	106
447	20240319	115200	183200055	2950	2950	2950	2950	6
448	20240319	115100	183182355	2950	2950	2950	2950	114
449	20240319	115000	182846055	2945	2945	2945	2945	0
450	20240319	114900	182846055	2945	2945	2945	2945	300
451	20240319	114800	181962555	2945	2945	2945	2945	0
452	20240319	114700	181962555	2945	2945	2945	2945	0
453	20240319	114600	181962555	2945	2945	2945	2945	0
454	20240319	114500	181962555	2945	2945	2945	2945	0
455	20240319	114400	181962555	2945	2945	2950	2945	499
456	20240319	114300	180492850	2950	2950	2950	2950	6
457	20240319	114200	180475150	2950	2950	2950	2950	126
458	20240319	114100	180103450	2950	2950	2950	2950	6
459	20240319	114000	180085750	2950	2950	2950	2950	110
460	20240319	113900	179761250	2950	2950	2950	2950	0
461	20240319	113800	179761250	2950	2950	2950	2950	0
462	20240319	113700	179761250	2950	2945	2950	2945	8
463	20240319	113600	179737660	2945	2950	2950	2945	336
464	20240319	113500	178747575	2950	2950	2950	2950	6
465	20240319	113400	178729875	2945	2945	2945	2945	1
466	20240319	113300	178726930	2950	2950	2950	2950	120
467	20240319	113200	178372930	2950	2950	2950	2950	7
468	20240319	113100	178352280	2950	2950	2950	2950	109
469	20240319	113000	178030730	2950	2950	2950	2950	0
470	20240319	112900	178030730	2950	2950	2950	2950	109
471	20240319	112800	177709180	2950	2950	2950	2950	3
472	20240319	112700	177700330	2950	2950	2950	2950	126
473	20240319	112600	177328630	2950	2950	2950	2950	0
474	20240319	112500	177328630	2950	2950	2950	2950	110
475	20240319	112400	177004130	2950	2950	2950	2950	0
476	20240319	112300	177004130	2950	2950	2950	2950	0
477	20240319	112200	177004130	2950	2950	2950	2950	7
478	20240319	112100	176983480	2950	2945	2950	2945	9
479	20240319	112000	176956945	2945	2945	2945	2945	17
480	20240319	111900	176906880	2950	2950	2950	2950	0
481	20240319	111800	176906880	2950	2950	2950	2950	0
482	20240319	111700	176906880	2950	2950	2950	2950	8
483	20240319	111600	176883280	2950	2950	2950	2950	0
484	20240319	111500	176883280	2950	2950	2950	2950	6
485	20240319	111400	176865580	2945	2945	2950	2945	375
486	20240319	111300	175760985	2945	2945	2955	2945	249
487	20240319	111200	175026570	2955	2955	2955	2955	6
488	20240319	111100	175008840	2955	2955	2955	2955	107
489	20240319	111000	174692655	2955	2955	2955	2955	0
490	20240319	110900	174692655	2955	2955	2955	2955	120
491	20240319	110800	174338055	2955	2955	2955	2955	0
492	20240319	110700	174338055	2955	2955	2955	2955	112
493	20240319	110600	174007095	2945	2945	2945	2945	0
494	20240319	110500	174007095	2945	2955	2955	2945	270
495	20240319	110400	173210665	2955	2955	2955	2955	0
496	20240319	110300	173210665	2955	2955	2955	2955	118
497	20240319	110200	172861975	2950	2950	2950	2950	25
498	20240319	110100	172788225	2950	2950	2950	2945	1496
499	20240319	110000	168377170	2945	2945	2945	2945	21
500	20240319	105900	168315325	2945	2950	2950	2945	241
501	20240319	105800	167604975	2950	2950	2950	2950	105
502	20240319	105700	167295225	2950	2950	2950	2950	7
503	20240319	105600	167274575	2950	2950	2950	2950	115
504	20240319	105500	166935325	2950	2950	2950	2945	239
505	20240319	105400	166231010	2950	2950	2950	2950	103
506	20240319	105300	165927160	2950	2945	2950	2945	8
507	20240319	105200	165903570	2950	2950	2950	2950	125
508	20240319	105100	165534820	2950	2950	2950	2950	26
509	20240319	105000	165458120	2945	2945	2945	2940	1651
510	20240319	104900	160597245	2940	2940	2940	2940	0
511	20240319	104800	160597245	2940	2940	2940	2940	0
512	20240319	104700	160597245	2940	2940	2940	2940	3
513	20240319	104600	160588425	2940	2940	2940	2940	0
514	20240319	104500	160588425	2940	2940	2940	2940	0
515	20240319	104400	160588425	2940	2940	2940	2940	0
516	20240319	104300	160588425	2940	2940	2940	2940	0
517	20240319	104200	160588425	2940	2940	2940	2940	0
518	20240319	104100	160588425	2940	2940	2940	2940	0
519	20240319	104000	160588425	2940	2940	2940	2940	0
520	20240319	103900	160588425	2940	2940	2940	2940	0
521	20240319	103800	160588425	2940	2940	2940	2940	0
522	20240319	103700	160588425	2940	2940	2940	2940	141
523	20240319	103600	160173885	2940	2940	2940	2940	0
524	20240319	103500	160173885	2940	2940	2940	2940	3
525	20240319	103400	160165065	2935	2935	2935	2935	0
526	20240319	103300	160165065	2935	2935	2935	2935	0
527	20240319	103200	160165065	2935	2935	2935	2935	1
528	20240319	103100	160162130	2940	2940	2940	2940	20
529	20240319	103000	160103330	2940	2940	2940	2940	0
530	20240319	102900	160103330	2940	2940	2940	2940	0
531	20240319	102800	160103330	2940	2940	2940	2940	0
532	20240319	102700	160103330	2940	2940	2940	2940	2252
533	20240319	102600	153482450	2950	2950	2950	2950	0
534	20240319	102500	153482450	2950	2950	2950	2950	0
535	20240319	102400	153482450	2950	2950	2950	2950	1000
536	20240319	102300	150532450	2950	2940	2950	2940	14
537	20240319	102200	150491220	2940	2940	2940	2940	800
538	20240319	102100	148139220	2940	2945	2945	2940	8505
539	20240319	102000	123101665	2945	2945	2945	2945	198
540	20240319	101900	122518555	2945	2945	2945	2945	42
541	20240319	101800	122394865	2945	2945	2945	2945	0
542	20240319	101700	122394865	2945	2940	2950	2940	1796
543	20240319	101600	117101720	2945	2945	2945	2945	0
544	20240319	101500	117101720	2945	2945	2945	2945	30
545	20240319	101400	117013370	2945	2945	2945	2945	6
546	20240319	101300	116995700	2945	2945	2945	2945	0
547	20240319	101200	116995700	2945	2945	2945	2945	2079
548	20240319	101100	110873045	2945	2945	2945	2945	1475
549	20240319	101000	106529170	2945	2950	2950	2945	234
550	20240319	100900	105839040	2945	2945	2945	2945	1
551	20240319	100800	105836095	2945	2945	2945	2945	1471
552	20240319	100700	101504000	2945	2945	2950	2945	3411
553	20240319	100600	91454590	2945	2945	2945	2945	0
554	20240319	100500	91454590	2945	2945	2945	2940	344
555	20240319	100400	90442665	2945	2945	2945	2945	112
556	20240319	100300	90112825	2945	2945	2945	2945	7
557	20240319	100200	90092210	2945	2945	2945	2945	123
558	20240319	100100	89729975	2945	2945	2945	2945	118
559	20240319	100000	89382465	2945	2945	2945	2945	46
560	20240319	095900	89246995	2945	2945	2945	2945	25
561	20240319	095800	89173370	2945	2945	2945	2945	50
562	20240319	095700	89026120	2945	2945	2945	2945	26
563	20240319	095600	88949550	2945	2945	2945	2945	33
564	20240319	095500	88852365	2945	2945	2950	2945	81
565	20240319	095400	88613815	2950	2950	2950	2950	372
566	20240319	095300	87516415	2950	2950	2950	2950	0
567	20240319	095200	87516415	2950	2950	2950	2950	7
568	20240319	095100	87495765	2950	2945	2950	2945	1009
569	20240319	095000	84524250	2940	2940	2940	2940	895
570	20240319	094900	81892950	2945	2945	2945	2945	176
571	20240319	094800	81374630	2945	2945	2945	2945	0
572	20240319	094700	81374630	2945	2945	2945	2945	119
573	20240319	094600	81024175	2945	2945	2950	2945	1693
574	20240319	094500	76038275	2945	2945	2945	2945	50
575	20240319	094400	75891025	2945	2940	2945	2940	978
576	20240319	094300	73010985	2940	2940	2940	2940	132
577	20240319	094200	72622905	2940	2940	2940	2940	6
578	20240319	094100	72605265	2940	2940	2940	2940	111
579	20240319	094000	72278925	2940	2940	2940	2940	138
580	20240319	093900	71873205	2940	2940	2940	2940	1022
581	20240319	093800	68868525	2940	2940	2940	2940	127
582	20240319	093700	68495145	2935	2935	2935	2935	12
583	20240319	093600	68459925	2940	2940	2940	2940	104
584	20240319	093500	68154165	2940	2940	2940	2940	0
585	20240319	093400	68154165	2940	2940	2940	2940	54
586	20240319	093300	67995405	2940	2940	2940	2940	0
587	20240319	093200	67995405	2940	2940	2940	2940	3
588	20240319	093100	67986585	2940	2940	2940	2940	30
589	20240319	093000	67898385	2940	2940	2940	2940	786
590	20240319	092900	65587545	2940	2940	2940	2940	5
591	20240319	092800	65572845	2940	2940	2940	2940	58
592	20240319	092700	65402325	2940	2940	2940	2940	43
593	20240319	092600	65275905	2940	2940	2940	2940	102
594	20240319	092500	64976025	2940	2940	2940	2940	0
595	20240319	092400	64976025	2940	2940	2940	2940	57
596	20240319	092300	64808445	2940	2940	2940	2940	2
597	20240319	092200	64802565	2940	2945	2945	2940	11
598	20240319	092100	64770175	2935	2950	2950	2935	2379
599	20240319	092000	57770010	2945	2940	2945	2940	2248
600	20240319	091900	51149975	2935	2935	2940	2935	1389
601	20240319	091800	47067065	2930	2930	2930	2930	124
602	20240319	091700	46703745	2930	2930	2930	2930	7
603	20240319	091600	46683235	2930	2935	2935	2930	1389
604	20240319	091500	42608465	2930	2935	2935	2930	401
605	20240319	091400	41432090	2930	2930	2930	2930	0
606	20240319	091300	41432090	2930	2935	2935	2930	169
607	20240319	091200	40936310	2935	2935	2935	2935	1723
608	20240319	091100	35879305	2935	2935	2935	2935	0
609	20240319	091000	35879305	2935	2935	2935	2935	0
610	20240319	090900	35879305	2935	2935	2935	2935	0
611	20240319	090800	35879305	2935	2935	2935	2935	20
612	20240319	090700	35820605	2935	2935	2935	2935	4
613	20240319	090600	35808865	2935	2935	2935	2935	32
614	20240319	090500	35714945	2925	2930	2935	2925	1718
615	20240319	090400	30680065	2925	2920	2925	2920	1461
616	20240319	090300	26413940	2920	2920	2920	2915	3844
617	20240319	090200	15199320	2915	2915	2915	2915	0
618	20240319	090100	15199320	2915	2915	2915	2915	1642
619	20240319	090000	10412890	2915	2915	2930	2915	3572