KissMeData/169330/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	202500	40021380	2920	2920	2920	2920	50
3	20240313	202400	40021380	2920	2920	2920	2920	0
4	20240313	202300	40021380	2920	2920	2920	2920	0
5	20240313	202200	40021380	2920	2920	2920	2920	0
6	20240313	202100	40021380	2920	2920	2920	2920	0
7	20240313	202000	40021380	2920	2920	2920	2920	0
8	20240313	201900	40021380	2920	2920	2920	2920	0
9	20240313	201800	40021380	2920	2920	2920	2920	0
10	20240313	201700	40021380	2920	2920	2920	2920	0
11	20240313	201600	40021380	2920	2920	2920	2920	0
12	20240313	201500	40021380	2920	2920	2920	2920	0
13	20240313	201400	40021380	2920	2920	2920	2920	0
14	20240313	201300	40021380	2920	2920	2920	2920	0
15	20240313	201200	40021380	2920	2920	2920	2920	0
16	20240313	201100	40021380	2920	2920	2920	2920	0
17	20240313	201000	40021380	2920	2920	2920	2920	0
18	20240313	200900	40021380	2920	2920	2920	2920	0
19	20240313	200800	40021380	2920	2920	2920	2920	0
20	20240313	200700	40021380	2920	2920	2920	2920	0
21	20240313	200600	40021380	2920	2920	2920	2920	0
22	20240313	200500	40021380	2920	2920	2920	2920	0
23	20240313	200400	40021380	2920	2920	2920	2920	0
24	20240313	200300	40021380	2920	2920	2920	2920	0
25	20240313	200200	40021380	2920	2920	2920	2920	0
26	20240313	200100	40021380	2920	2920	2920	2920	0
27	20240313	200000	40021380	2920	2920	2920	2920	0
28	20240313	195900	40021380	2920	2920	2920	2920	0
29	20240313	195800	40021380	2920	2920	2920	2920	0
30	20240313	195700	40021380	2920	2920	2920	2920	0
31	20240313	195600	40021380	2920	2920	2920	2920	0
32	20240313	195500	40021380	2920	2920	2920	2920	50
33	20240313	195400	40021380	2920	2920	2920	2920	0
34	20240313	195300	40021380	2920	2920	2920	2920	0
35	20240313	195200	40021380	2920	2920	2920	2920	0
36	20240313	195100	40021380	2920	2920	2920	2920	0
37	20240313	195000	40021380	2920	2920	2920	2920	0
38	20240313	194900	40021380	2920	2920	2920	2920	0
39	20240313	194800	40021380	2920	2920	2920	2920	0
40	20240313	194700	40021380	2920	2920	2920	2920	0
41	20240313	194600	40021380	2920	2920	2920	2920	0
42	20240313	194500	40021380	2920	2920	2920	2920	0
43	20240313	194400	40021380	2920	2920	2920	2920	0
44	20240313	194300	40021380	2920	2920	2920	2920	0
45	20240313	194200	40021380	2920	2920	2920	2920	0
46	20240313	194100	40021380	2920	2920	2920	2920	0
47	20240313	194000	40021380	2920	2920	2920	2920	0
48	20240313	193900	40021380	2920	2920	2920	2920	0
49	20240313	193800	40021380	2920	2920	2920	2920	0
50	20240313	193700	40021380	2920	2920	2920	2920	0
51	20240313	193600	40021380	2920	2920	2920	2920	0
52	20240313	193500	40021380	2920	2920	2920	2920	0
53	20240313	193400	40021380	2920	2920	2920	2920	0
54	20240313	193300	40021380	2920	2920	2920	2920	0
55	20240313	193200	40021380	2920	2920	2920	2920	0
56	20240313	193100	40021380	2920	2920	2920	2920	0
57	20240313	193000	40021380	2920	2920	2920	2920	0
58	20240313	192900	40021380	2920	2920	2920	2920	0
59	20240313	192800	40021380	2920	2920	2920	2920	0
60	20240313	192700	40021380	2920	2920	2920	2920	0
61	20240313	192600	40021380	2920	2920	2920	2920	0
62	20240313	192500	40021380	2920	2920	2920	2920	50
63	20240313	192400	40021380	2920	2920	2920	2920	0
64	20240313	192300	40021380	2920	2920	2920	2920	0
65	20240313	192200	40021380	2920	2920	2920	2920	0
66	20240313	192100	40021380	2920	2920	2920	2920	0
67	20240313	192000	40021380	2920	2920	2920	2920	0
68	20240313	191900	40021380	2920	2920	2920	2920	0
69	20240313	191800	40021380	2920	2920	2920	2920	0
70	20240313	191700	40021380	2920	2920	2920	2920	0
71	20240313	191600	40021380	2920	2920	2920	2920	0
72	20240313	191500	40021380	2920	2920	2920	2920	0
73	20240313	191400	40021380	2920	2920	2920	2920	0
74	20240313	191300	40021380	2920	2920	2920	2920	0
75	20240313	191200	40021380	2920	2920	2920	2920	0
76	20240313	191100	40021380	2920	2920	2920	2920	0
77	20240313	191000	40021380	2920	2920	2920	2920	0
78	20240313	190900	40021380	2920	2920	2920	2920	0
79	20240313	190800	40021380	2920	2920	2920	2920	0
80	20240313	190700	40021380	2920	2920	2920	2920	0
81	20240313	190600	40021380	2920	2920	2920	2920	0
82	20240313	190500	40021380	2920	2920	2920	2920	0
83	20240313	190400	40021380	2920	2920	2920	2920	0
84	20240313	190300	40021380	2920	2920	2920	2920	0
85	20240313	190200	40021380	2920	2920	2920	2920	0
86	20240313	190100	40021380	2920	2920	2920	2920	0
87	20240313	190000	40021380	2920	2920	2920	2920	0
88	20240313	185900	40021380	2920	2920	2920	2920	0
89	20240313	185800	40021380	2920	2920	2920	2920	0
90	20240313	185700	40021380	2920	2920	2920	2920	0
91	20240313	185600	40021380	2920	2920	2920	2920	0
92	20240313	185500	40021380	2920	2920	2920	2920	50
93	20240313	185400	40021380	2920	2920	2920	2920	0
94	20240313	185300	40021380	2920	2920	2920	2920	0
95	20240313	185200	40021380	2920	2920	2920	2920	0
96	20240313	185100	40021380	2920	2920	2920	2920	0
97	20240313	185000	40021380	2920	2920	2920	2920	0
98	20240313	184900	40021380	2920	2920	2920	2920	0
99	20240313	184800	40021380	2920	2920	2920	2920	0
100	20240313	184700	40021380	2920	2920	2920	2920	0
101	20240313	184600	40021380	2920	2920	2920	2920	0
102	20240313	184500	40021380	2920	2920	2920	2920	0
103	20240313	184400	40021380	2920	2920	2920	2920	0
104	20240313	184300	40021380	2920	2920	2920	2920	0
105	20240313	184200	40021380	2920	2920	2920	2920	0
106	20240313	184100	40021380	2920	2920	2920	2920	0
107	20240313	184000	40021380	2920	2920	2920	2920	0
108	20240313	183900	40021380	2920	2920	2920	2920	0
109	20240313	183800	40021380	2920	2920	2920	2920	0
110	20240313	183700	40021380	2920	2920	2920	2920	0
111	20240313	183600	40021380	2920	2920	2920	2920	0
112	20240313	183500	40021380	2920	2920	2920	2920	0
113	20240313	183400	40021380	2920	2920	2920	2920	0
114	20240313	183300	40021380	2920	2920	2920	2920	0
115	20240313	183200	40021380	2920	2920	2920	2920	0
116	20240313	183100	40021380	2920	2920	2920	2920	0
117	20240313	183000	40021380	2920	2920	2920	2920	0
118	20240313	182900	40021380	2920	2920	2920	2920	0
119	20240313	182800	40021380	2920	2920	2920	2920	0
120	20240313	182700	40021380	2920	2920	2920	2920	0
121	20240313	182600	40021380	2920	2920	2920	2920	0
122	20240313	182500	40021380	2920	2920	2920	2920	50
123	20240313	182400	40021380	2920	2920	2920	2920	0
124	20240313	182300	40021380	2920	2920	2920	2920	0
125	20240313	182200	40021380	2920	2920	2920	2920	0
126	20240313	182100	40021380	2920	2920	2920	2920	0
127	20240313	182000	40021380	2920	2920	2920	2920	0
128	20240313	181900	40021380	2920	2920	2920	2920	0
129	20240313	181800	40021380	2920	2920	2920	2920	0
130	20240313	181700	40021380	2920	2920	2920	2920	0
131	20240313	181600	40021380	2920	2920	2920	2920	0
132	20240313	181500	40021380	2920	2920	2920	2920	0
133	20240313	181400	40021380	2920	2920	2920	2920	0
134	20240313	181300	40021380	2920	2920	2920	2920	0
135	20240313	181200	40021380	2920	2920	2920	2920	0
136	20240313	181100	40021380	2920	2920	2920	2920	0
137	20240313	181000	40021380	2920	2920	2920	2920	0
138	20240313	180900	40021380	2920	2920	2920	2920	0
139	20240313	180800	40021380	2920	2920	2920	2920	0
140	20240313	180700	40021380	2920	2920	2920	2920	0
141	20240313	180600	40021380	2920	2920	2920	2920	0
142	20240313	180500	40021380	2920	2920	2920	2920	0
143	20240313	180400	40021380	2920	2920	2920	2920	0
144	20240313	180300	40021380	2920	2920	2920	2920	0
145	20240313	180200	40021380	2920	2920	2920	2920	0
146	20240313	180100	40021380	2920	2920	2920	2920	0
147	20240313	180000	40021380	2920	2920	2920	2920	0
148	20240313	175900	40021380	2920	2920	2920	2920	0
149	20240313	175800	40021380	2920	2920	2920	2920	0
150	20240313	175700	40021380	2920	2920	2920	2920	0
151	20240313	175600	40021380	2920	2920	2920	2920	0
152	20240313	175500	40021380	2920	2920	2920	2920	50
153	20240313	175400	40021380	2920	2920	2920	2920	0
154	20240313	175300	40021380	2920	2920	2920	2920	0
155	20240313	175200	40021380	2920	2920	2920	2920	0
156	20240313	175100	40021380	2920	2920	2920	2920	0
157	20240313	175000	40021380	2920	2920	2920	2920	0
158	20240313	174900	40021380	2920	2920	2920	2920	0
159	20240313	174800	40021380	2920	2920	2920	2920	0
160	20240313	174700	40021380	2920	2920	2920	2920	0
161	20240313	174600	40021380	2920	2920	2920	2920	0
162	20240313	174500	40021380	2920	2920	2920	2920	0
163	20240313	174400	40021380	2920	2920	2920	2920	0
164	20240313	174300	40021380	2920	2920	2920	2920	0
165	20240313	174200	40021380	2920	2920	2920	2920	0
166	20240313	174100	40021380	2920	2920	2920	2920	0
167	20240313	174000	40021380	2920	2920	2920	2920	0
168	20240313	173900	40021380	2920	2920	2920	2920	0
169	20240313	173800	40021380	2920	2920	2920	2920	0
170	20240313	173700	40021380	2920	2920	2920	2920	0
171	20240313	173600	40021380	2920	2920	2920	2920	0
172	20240313	173500	40021380	2920	2920	2920	2920	0
173	20240313	173400	40021380	2920	2920	2920	2920	0
174	20240313	173300	40021380	2920	2920	2920	2920	0
175	20240313	173200	40021380	2920	2920	2920	2920	0
176	20240313	173100	40021380	2920	2920	2920	2920	0
177	20240313	173000	40021380	2920	2920	2920	2920	0
178	20240313	172900	40021380	2920	2920	2920	2920	0
179	20240313	172800	40021380	2920	2920	2920	2920	0
180	20240313	172700	40021380	2920	2920	2920	2920	0
181	20240313	172600	40021380	2920	2920	2920	2920	0
182	20240313	172500	40021380	2920	2920	2920	2920	50
183	20240313	172400	40021380	2920	2920	2920	2920	0
184	20240313	172300	40021380	2920	2920	2920	2920	0
185	20240313	172200	40021380	2920	2920	2920	2920	0
186	20240313	172100	40021380	2920	2920	2920	2920	0
187	20240313	172000	40021380	2920	2920	2920	2920	0
188	20240313	171900	40021380	2920	2920	2920	2920	0
189	20240313	171800	40021380	2920	2920	2920	2920	0
190	20240313	171700	40021380	2920	2920	2920	2920	0
191	20240313	171600	40021380	2920	2920	2920	2920	0
192	20240313	171500	40021380	2920	2920	2920	2920	0
193	20240313	171400	40021380	2920	2920	2920	2920	0
194	20240313	171300	40021380	2920	2920	2920	2920	0
195	20240313	171200	40021380	2920	2920	2920	2920	0
196	20240313	171100	40021380	2920	2920	2920	2920	0
197	20240313	171000	40021380	2920	2920	2920	2920	0
198	20240313	170900	40021380	2920	2920	2920	2920	0
199	20240313	170800	40021380	2920	2920	2920	2920	0
200	20240313	170700	40021380	2920	2920	2920	2920	0
201	20240313	170600	40021380	2920	2920	2920	2920	0
202	20240313	170500	40021380	2920	2920	2920	2920	0
203	20240313	170400	40021380	2920	2920	2920	2920	0
204	20240313	170300	40021380	2920	2920	2920	2920	0
205	20240313	170200	40021380	2920	2920	2920	2920	0
206	20240313	170100	40021380	2920	2920	2920	2920	0
207	20240313	170000	40021380	2920	2920	2920	2920	0
208	20240313	165900	40021380	2920	2920	2920	2920	0
209	20240313	165800	40021380	2920	2920	2920	2920	0
210	20240313	165700	40021380	2920	2920	2920	2920	0
211	20240313	165600	40021380	2920	2920	2920	2920	0
212	20240313	165500	40021380	2920	2920	2920	2920	50
213	20240313	165400	40021380	2920	2920	2920	2920	0
214	20240313	165300	40021380	2920	2920	2920	2920	0
215	20240313	165200	40021380	2920	2920	2920	2920	0
216	20240313	165100	40021380	2920	2920	2920	2920	0
217	20240313	165000	40021380	2920	2920	2920	2920	0
218	20240313	164900	40021380	2920	2920	2920	2920	0
219	20240313	164800	40021380	2920	2920	2920	2920	0
220	20240313	164700	40021380	2920	2920	2920	2920	0
221	20240313	164600	40021380	2920	2920	2920	2920	0
222	20240313	164500	40021380	2920	2920	2920	2920	0
223	20240313	164400	40021380	2920	2920	2920	2920	0
224	20240313	164300	40021380	2920	2920	2920	2920	0
225	20240313	164200	40021380	2920	2920	2920	2920	0
226	20240313	164100	40021380	2920	2920	2920	2920	0
227	20240313	164000	40021380	2920	2920	2920	2920	0
228	20240313	163900	40021380	2920	2920	2920	2920	0
229	20240313	163800	40021380	2920	2920	2920	2920	0
230	20240313	163700	40021380	2920	2920	2920	2920	0
231	20240313	163600	40021380	2920	2920	2920	2920	0
232	20240313	163500	40021380	2920	2920	2920	2920	0
233	20240313	163400	40021380	2920	2920	2920	2920	0
234	20240313	163300	40021380	2920	2920	2920	2920	0
235	20240313	163200	40021380	2920	2920	2920	2920	0
236	20240313	163100	40021380	2920	2920	2920	2920	0
237	20240313	163000	40021380	2920	2920	2920	2920	0
238	20240313	162900	40021380	2920	2920	2920	2920	0
239	20240313	162800	40021380	2920	2920	2920	2920	0
240	20240313	162700	40021380	2920	2920	2920	2920	0
241	20240313	162600	40021380	2920	2920	2920	2920	0
242	20240313	162500	40021380	2920	2920	2920	2920	50
243	20240313	162400	40021380	2920	2920	2920	2920	0
244	20240313	162300	40021380	2920	2920	2920	2920	0
245	20240313	162200	40021380	2920	2920	2920	2920	0
246	20240313	162100	40021380	2920	2920	2920	2920	0
247	20240313	162000	40021380	2920	2920	2920	2920	0
248	20240313	161900	40021380	2920	2920	2920	2920	0
249	20240313	161800	40021380	2920	2920	2920	2920	0
250	20240313	161700	40021380	2920	2920	2920	2920	0
251	20240313	161600	40021380	2920	2920	2920	2920	0
252	20240313	161500	40021380	2920	2920	2920	2920	0
253	20240313	161400	40021380	2920	2920	2920	2920	0
254	20240313	161300	40021380	2920	2920	2920	2920	0
255	20240313	161200	40021380	2920	2920	2920	2920	0
256	20240313	161100	40021380	2920	2920	2920	2920	0
257	20240313	161000	40021380	2920	2920	2920	2920	0
258	20240313	160900	40021380	2920	2920	2920	2920	0
259	20240313	160800	40021380	2920	2920	2920	2920	0
260	20240313	160700	40021380	2920	2920	2920	2920	0
261	20240313	160600	40021380	2920	2920	2920	2920	0
262	20240313	160500	40021380	2920	2920	2920	2920	0
263	20240313	160400	40021380	2920	2920	2920	2920	0
264	20240313	160300	40021380	2920	2920	2920	2920	0
265	20240313	160200	40021380	2920	2920	2920	2920	0
266	20240313	160100	40021380	2920	2920	2920	2920	0
267	20240313	160000	40021380	2920	2920	2920	2920	0
268	20240313	155900	40021380	2920	2920	2920	2920	0
269	20240313	155800	40021380	2920	2920	2920	2920	0
270	20240313	155700	40021380	2920	2920	2920	2920	0
271	20240313	155600	40021380	2920	2920	2920	2920	0
272	20240313	155500	40021380	2920	2920	2920	2920	50
273	20240313	155400	40021380	2920	2920	2920	2920	0
274	20240313	155300	40021380	2920	2920	2920	2920	0
275	20240313	155200	40021380	2920	2920	2920	2920	0
276	20240313	155100	40021380	2920	2920	2920	2920	0
277	20240313	155000	40021380	2920	2920	2920	2920	0
278	20240313	154900	40021380	2920	2920	2920	2920	0
279	20240313	154800	40021380	2920	2920	2920	2920	0
280	20240313	154700	40021380	2920	2920	2920	2920	0
281	20240313	154600	40021380	2920	2920	2920	2920	0
282	20240313	154500	40021380	2920	2920	2920	2920	0
283	20240313	154400	40021380	2920	2920	2920	2920	0
284	20240313	154300	40021380	2920	2920	2920	2920	0
285	20240313	154200	40021380	2920	2920	2920	2920	0
286	20240313	154100	40021380	2920	2920	2920	2920	0
287	20240313	154000	40021380	2920	2920	2920	2920	0
288	20240313	153900	40021380	2920	2920	2920	2920	0
289	20240313	153800	40021380	2920	2920	2920	2920	0
290	20240313	153700	40021380	2920	2920	2920	2920	0
291	20240313	153600	40021380	2920	2920	2920	2920	0
292	20240313	153500	40021380	2920	2920	2920	2920	0
293	20240313	153400	40021380	2920	2920	2920	2920	0
294	20240313	153300	40021380	2920	2920	2920	2920	0
295	20240313	153200	40021380	2920	2920	2920	2920	0
296	20240313	153100	40021380	2920	2920	2920	2920	0
297	20240313	153000	40021380	2920	2920	2920	2920	50
298	20240313	152900	39875380	2915	2915	2915	2915	0
299	20240313	152800	39875380	2915	2915	2915	2915	0
300	20240313	152700	39875380	2915	2915	2915	2915	0
301	20240313	152600	39875380	2915	2915	2915	2915	0
302	20240313	152500	39875380	2915	2915	2915	2915	0
303	20240313	152400	39875380	2915	2915	2915	2915	0
304	20240313	152300	39875380	2915	2915	2915	2915	0
305	20240313	152200	39875380	2915	2915	2915	2915	0
306	20240313	152100	39875380	2915	2915	2915	2915	0
307	20240313	152000	39875380	2915	2915	2915	2915	0
308	20240313	151900	39875380	2915	2915	2915	2915	0
309	20240313	151800	39875380	2915	2925	2925	2915	98
310	20240313	151700	39589520	2945	2945	2945	2945	0
311	20240313	151600	39589520	2945	2945	2945	2945	0
312	20240313	151500	39589520	2945	2945	2945	2945	0
313	20240313	151400	39589520	2945	2945	2945	2945	0
314	20240313	151300	39589520	2945	2945	2945	2945	0
315	20240313	151200	39589520	2945	2945	2945	2945	0
316	20240313	151100	39589520	2945	2945	2945	2945	0
317	20240313	151000	39589520	2945	2945	2945	2945	88
318	20240313	150900	39330360	2925	2925	2925	2925	0
319	20240313	150800	39330360	2925	2925	2925	2925	8
320	20240313	150700	39306960	2945	2945	2945	2945	0
321	20240313	150600	39306960	2945	2945	2945	2945	0
322	20240313	150500	39306960	2945	2945	2945	2945	0
323	20240313	150400	39306960	2945	2945	2945	2945	0
324	20240313	150300	39306960	2945	2945	2945	2945	0
325	20240313	150200	39306960	2945	2945	2945	2945	0
326	20240313	150100	39306960	2945	2945	2945	2945	0
327	20240313	150000	39306960	2945	2945	2945	2945	0
328	20240313	145900	39306960	2945	2945	2945	2945	0
329	20240313	145800	39306960	2945	2945	2945	2945	0
330	20240313	145700	39306960	2945	2945	2945	2945	0
331	20240313	145600	39306960	2945	2945	2945	2945	0
332	20240313	145500	39306960	2945	2945	2945	2945	30
333	20240313	145400	39218610	2925	2925	2925	2925	0
334	20240313	145300	39218610	2925	2925	2925	2925	55
335	20240313	145200	39057735	2915	2915	2915	2915	0
336	20240313	145100	39057735	2915	2915	2915	2915	0
337	20240313	145000	39057735	2915	2915	2915	2915	0
338	20240313	144900	39057735	2915	2915	2915	2915	0
339	20240313	144800	39057735	2915	2915	2915	2915	284
340	20240313	144700	38229875	2915	2915	2915	2915	100
341	20240313	144600	37938375	2915	2915	2915	2915	102
342	20240313	144500	37641045	2915	2915	2915	2915	200
343	20240313	144400	37058045	2915	2915	2915	2915	0
344	20240313	144300	37058045	2915	2915	2915	2915	0
345	20240313	144200	37058045	2915	2915	2915	2915	0
346	20240313	144100	37058045	2915	2915	2915	2915	0
347	20240313	144000	37058045	2915	2915	2915	2915	30
348	20240313	143900	36970595	2915	2915	2915	2915	0
349	20240313	143800	36970595	2915	2915	2915	2915	0
350	20240313	143700	36970595	2915	2920	2920	2915	2286
351	20240313	143600	30305485	2920	2920	2920	2920	0
352	20240313	143500	30305485	2920	2920	2920	2920	0
353	20240313	143400	30305485	2920	2920	2920	2920	0
354	20240313	143300	30305485	2920	2920	2920	2920	0
355	20240313	143200	30305485	2920	2920	2920	2920	0
356	20240313	143100	30305485	2920	2920	2920	2920	0
357	20240313	143000	30305485	2920	2920	2920	2920	0
358	20240313	142900	30305485	2920	2920	2920	2920	0
359	20240313	142800	30305485	2920	2920	2920	2920	0
360	20240313	142700	30305485	2920	2920	2920	2920	0
361	20240313	142600	30305485	2920	2920	2920	2920	0
362	20240313	142500	30305485	2920	2920	2920	2920	0
363	20240313	142400	30305485	2920	2920	2920	2920	0
364	20240313	142300	30305485	2920	2920	2920	2920	0
365	20240313	142200	30305485	2920	2920	2920	2920	0
366	20240313	142100	30305485	2920	2920	2920	2920	0
367	20240313	142000	30305485	2920	2920	2920	2920	0
368	20240313	141900	30305485	2920	2920	2920	2920	0
369	20240313	141800	30305485	2920	2920	2920	2920	0
370	20240313	141700	30305485	2920	2920	2920	2920	0
371	20240313	141600	30305485	2920	2920	2920	2920	0
372	20240313	141500	30305485	2920	2920	2920	2920	0
373	20240313	141400	30305485	2920	2920	2920	2920	0
374	20240313	141300	30305485	2920	2920	2920	2920	0
375	20240313	141200	30305485	2920	2920	2920	2920	0
376	20240313	141100	30305485	2920	2920	2920	2920	0
377	20240313	141000	30305485	2920	2920	2920	2920	0
378	20240313	140900	30305485	2920	2920	2920	2920	0
379	20240313	140800	30305485	2920	2920	2920	2920	0
380	20240313	140700	30305485	2920	2920	2920	2920	0
381	20240313	140600	30305485	2920	2920	2920	2920	0
382	20240313	140500	30305485	2920	2920	2920	2920	0
383	20240313	140400	30305485	2920	2920	2920	2920	0
384	20240313	140300	30305485	2920	2920	2920	2920	0
385	20240313	140200	30305485	2920	2920	2920	2920	0
386	20240313	140100	30305485	2920	2920	2920	2920	1
387	20240313	140000	30302565	2920	2920	2920	2920	1
388	20240313	135900	30299645	2920	2920	2920	2920	0
389	20240313	135800	30299645	2920	2920	2920	2920	1
390	20240313	135700	30296725	2920	2920	2920	2920	0
391	20240313	135600	30296725	2920	2920	2920	2920	1
392	20240313	135500	30293805	2905	2905	2905	2905	0
393	20240313	135400	30293805	2905	2905	2905	2905	0
394	20240313	135300	30293805	2905	2905	2905	2905	0
395	20240313	135200	30293805	2905	2905	2905	2905	0
396	20240313	135100	30293805	2905	2905	2905	2905	0
397	20240313	135000	30293805	2905	2905	2905	2905	0
398	20240313	134900	30293805	2905	2905	2905	2905	0
399	20240313	134800	30293805	2905	2905	2905	2905	0
400	20240313	134700	30293805	2905	2905	2905	2905	0
401	20240313	134600	30293805	2905	2905	2905	2905	0
402	20240313	134500	30293805	2905	2915	2915	2905	391
403	20240313	134400	29157410	2910	2920	2920	2910	469
404	20240313	134300	27792450	2910	2910	2910	2910	0
405	20240313	134200	27792450	2910	2910	2910	2910	0
406	20240313	134100	27792450	2910	2910	2910	2910	0
407	20240313	134000	27792450	2910	2910	2910	2910	0
408	20240313	133900	27792450	2910	2910	2910	2910	0
409	20240313	133800	27792450	2910	2910	2910	2910	0
410	20240313	133700	27792450	2910	2910	2910	2910	0
411	20240313	133600	27792450	2910	2910	2910	2910	0
412	20240313	133500	27792450	2910	2910	2910	2910	0
413	20240313	133400	27792450	2910	2910	2910	2910	0
414	20240313	133300	27792450	2910	2920	2920	2910	297
415	20240313	133200	26926630	2920	2925	2925	2920	67
416	20240313	133100	26730675	2930	2940	2940	2930	500
417	20240313	133000	25264715	2940	2940	2940	2940	0
418	20240313	132900	25264715	2940	2940	2940	2940	0
419	20240313	132800	25264715	2940	2940	2940	2940	0
420	20240313	132700	25264715	2940	2940	2940	2940	104
421	20240313	132600	24958955	2940	2940	2940	2940	0
422	20240313	132500	24958955	2940	2940	2940	2940	0
423	20240313	132400	24958955	2940	2940	2940	2940	0
424	20240313	132300	24958955	2940	2940	2940	2940	1
425	20240313	132200	24956015	2940	2940	2940	2940	0
426	20240313	132100	24956015	2940	2940	2940	2940	0
427	20240313	132000	24956015	2940	2940	2940	2940	0
428	20240313	131900	24956015	2940	2940	2940	2940	0
429	20240313	131800	24956015	2940	2940	2940	2940	1
430	20240313	131700	24953075	2950	2950	2950	2950	0
431	20240313	131600	24953075	2950	2950	2950	2950	0
432	20240313	131500	24953075	2950	2950	2950	2950	0
433	20240313	131400	24953075	2950	2950	2950	2950	0
434	20240313	131300	24953075	2950	2950	2950	2950	0
435	20240313	131200	24953075	2950	2935	2950	2935	1600
436	20240313	131100	20236980	2940	2940	2940	2940	0
437	20240313	131000	20236980	2940	2940	2940	2940	0
438	20240313	130900	20236980	2940	2940	2940	2940	0
439	20240313	130800	20236980	2940	2940	2940	2940	0
440	20240313	130700	20236980	2940	2940	2940	2940	0
441	20240313	130600	20236980	2940	2935	2940	2935	2
442	20240313	130500	20231105	2930	2930	2930	2930	0
443	20240313	130400	20231105	2930	2930	2930	2930	1
444	20240313	130300	20228175	2930	2910	2930	2910	9
445	20240313	130200	20201875	2910	2905	2910	2905	45
446	20240313	130100	20071145	2905	2935	2935	2905	3341
447	20240313	130000	10330290	2940	2940	2940	2940	0
448	20240313	125900	10330290	2940	2940	2940	2940	0
449	20240313	125800	10330290	2940	2940	2940	2940	0
450	20240313	125700	10330290	2940	2940	2940	2940	0
451	20240313	125600	10330290	2940	2940	2940	2940	0
452	20240313	125500	10330290	2940	2940	2940	2940	0
453	20240313	125400	10330290	2940	2940	2940	2940	0
454	20240313	125300	10330290	2940	2940	2940	2940	0
455	20240313	125200	10330290	2940	2940	2940	2940	0
456	20240313	125100	10330290	2940	2940	2940	2940	0
457	20240313	125000	10330290	2940	2940	2940	2940	0
458	20240313	124900	10330290	2940	2940	2940	2940	0
459	20240313	124800	10330290	2940	2940	2940	2940	0
460	20240313	124700	10330290	2940	2940	2940	2940	0
461	20240313	124600	10330290	2940	2940	2940	2940	0
462	20240313	124500	10330290	2940	2940	2940	2940	0
463	20240313	124400	10330290	2940	2940	2940	2940	1
464	20240313	124300	10327350	2935	2935	2935	2935	0
465	20240313	124200	10327350	2935	2935	2935	2935	0
466	20240313	124100	10327350	2935	2935	2935	2935	45
467	20240313	124000	10195275	2935	2935	2935	2935	0
468	20240313	123900	10195275	2935	2935	2935	2935	0
469	20240313	123800	10195275	2935	2935	2935	2935	0
470	20240313	123700	10195275	2935	2935	2935	2935	0
471	20240313	123600	10195275	2935	2945	2945	2935	364
472	20240313	123500	9124885	2945	2945	2945	2945	0
473	20240313	123400	9124885	2945	2945	2945	2945	0
474	20240313	123300	9124885	2945	2945	2945	2945	0
475	20240313	123200	9124885	2945	2945	2945	2945	0
476	20240313	123100	9124885	2945	2945	2945	2945	0
477	20240313	123000	9124885	2945	2945	2945	2945	0
478	20240313	122900	9124885	2945	2945	2945	2945	0
479	20240313	122800	9124885	2945	2945	2945	2945	0
480	20240313	122700	9124885	2945	2945	2945	2945	0
481	20240313	122600	9124885	2945	2945	2945	2945	0
482	20240313	122500	9124885	2945	2945	2945	2945	0
483	20240313	122400	9124885	2945	2945	2945	2945	0
484	20240313	122300	9124885	2945	2945	2945	2945	0
485	20240313	122200	9124885	2945	2945	2945	2945	0
486	20240313	122100	9124885	2945	2945	2945	2945	0
487	20240313	122000	9124885	2945	2945	2945	2945	0
488	20240313	121900	9124885	2945	2945	2945	2945	0
489	20240313	121800	9124885	2945	2945	2945	2945	0
490	20240313	121700	9124885	2945	2945	2945	2945	0
491	20240313	121600	9124885	2945	2945	2945	2945	0
492	20240313	121500	9124885	2945	2945	2945	2945	0
493	20240313	121400	9124885	2945	2945	2945	2945	0
494	20240313	121300	9124885	2945	2945	2945	2945	0
495	20240313	121200	9124885	2945	2945	2945	2945	0
496	20240313	121100	9124885	2945	2945	2945	2945	3
497	20240313	121000	9116050	2945	2945	2945	2945	1
498	20240313	120900	9113105	2945	2950	2950	2945	103
499	20240313	120800	8809270	2950	2950	2950	2950	0
500	20240313	120700	8809270	2950	2950	2950	2950	13
501	20240313	120600	8770920	2945	2945	2945	2945	0
502	20240313	120500	8770920	2945	2945	2945	2945	0
503	20240313	120400	8770920	2945	2945	2945	2945	3
504	20240313	120300	8762085	2945	2945	2945	2945	3
505	20240313	120200	8753250	2945	2945	2945	2945	100
506	20240313	120100	8458750	2945	2945	2945	2945	0
507	20240313	120000	8458750	2945	2945	2945	2945	0
508	20240313	115900	8458750	2945	2945	2945	2945	0
509	20240313	115800	8458750	2945	2945	2945	2945	0
510	20240313	115700	8458750	2945	2945	2945	2945	0
511	20240313	115600	8458750	2945	2945	2945	2945	0
512	20240313	115500	8458750	2945	2945	2945	2945	0
513	20240313	115400	8458750	2945	2945	2945	2945	0
514	20240313	115300	8458750	2945	2945	2945	2945	0
515	20240313	115200	8458750	2945	2945	2945	2945	0
516	20240313	115100	8458750	2945	2945	2945	2945	0
517	20240313	115000	8458750	2945	2945	2945	2945	0
518	20240313	114900	8458750	2945	2945	2945	2945	0
519	20240313	114800	8458750	2945	2945	2945	2945	0
520	20240313	114700	8458750	2945	2945	2945	2945	0
521	20240313	114600	8458750	2945	2945	2945	2945	0
522	20240313	114500	8458750	2945	2950	2950	2945	262
523	20240313	114400	7686350	2955	2955	2955	2955	60
524	20240313	114300	7509050	2955	2955	2955	2955	0
525	20240313	114200	7509050	2955	2955	2955	2955	0
526	20240313	114100	7509050	2955	2955	2955	2955	0
527	20240313	114000	7509050	2955	2955	2955	2955	2
528	20240313	113900	7503140	2955	2955	2955	2955	0
529	20240313	113800	7503140	2955	2955	2955	2955	0
530	20240313	113700	7503140	2955	2955	2955	2955	0
531	20240313	113600	7503140	2955	2955	2955	2955	0
532	20240313	113500	7503140	2955	2955	2955	2955	0
533	20240313	113400	7503140	2955	2955	2955	2955	0
534	20240313	113300	7503140	2955	2955	2955	2955	0
535	20240313	113200	7503140	2955	2955	2955	2955	0
536	20240313	113100	7503140	2955	2955	2955	2955	1
537	20240313	113000	7500185	2950	2950	2950	2950	0
538	20240313	112900	7500185	2950	2950	2950	2950	1
539	20240313	112800	7497235	2955	2955	2955	2955	0
540	20240313	112700	7497235	2955	2955	2955	2955	11
541	20240313	112600	7464730	2955	2955	2955	2955	0
542	20240313	112500	7464730	2955	2955	2955	2955	0
543	20240313	112400	7464730	2955	2955	2955	2955	0
544	20240313	112300	7464730	2955	2955	2955	2955	0
545	20240313	112200	7464730	2955	2955	2955	2955	0
546	20240313	112100	7464730	2955	2955	2955	2955	0
547	20240313	112000	7464730	2955	2955	2955	2955	0
548	20240313	111900	7464730	2955	2955	2955	2955	0
549	20240313	111800	7464730	2955	2955	2955	2955	0
550	20240313	111700	7464730	2955	2955	2955	2955	0
551	20240313	111600	7464730	2955	2955	2955	2955	0
552	20240313	111500	7464730	2955	2955	2955	2955	20
553	20240313	111400	7405630	2945	2945	2945	2945	0
554	20240313	111300	7405630	2945	2945	2945	2945	0
555	20240313	111200	7405630	2945	2945	2945	2945	0
556	20240313	111100	7405630	2945	2945	2945	2945	0
557	20240313	111000	7405630	2945	2945	2945	2945	0
558	20240313	110900	7405630	2945	2945	2945	2945	0
559	20240313	110800	7405630	2945	2945	2945	2945	0
560	20240313	110700	7405630	2945	2945	2945	2945	0
561	20240313	110600	7405630	2945	2945	2945	2945	0
562	20240313	110500	7405630	2945	2945	2945	2945	0
563	20240313	110400	7405630	2945	2945	2945	2945	100
564	20240313	110300	7111130	2955	2955	2955	2955	0
565	20240313	110200	7111130	2955	2955	2955	2955	0
566	20240313	110100	7111130	2955	2955	2955	2955	0
567	20240313	110000	7111130	2955	2955	2955	2955	0
568	20240313	105900	7111130	2955	2955	2955	2955	15
569	20240313	105800	7066805	2945	2945	2945	2945	0
570	20240313	105700	7066805	2945	2945	2945	2945	0
571	20240313	105600	7066805	2945	2945	2945	2945	0
572	20240313	105500	7066805	2945	2945	2945	2945	0
573	20240313	105400	7066805	2945	2945	2945	2945	0
574	20240313	105300	7066805	2945	2945	2945	2945	0
575	20240313	105200	7066805	2945	2945	2945	2945	0
576	20240313	105100	7066805	2945	2945	2945	2945	0
577	20240313	105000	7066805	2945	2945	2945	2945	0
578	20240313	104900	7066805	2945	2945	2945	2945	0
579	20240313	104800	7066805	2945	2945	2945	2945	0
580	20240313	104700	7066805	2945	2945	2945	2945	0
581	20240313	104600	7066805	2945	2945	2945	2945	135
582	20240313	104500	6669230	2945	2945	2945	2945	2
583	20240313	104400	6663340	2945	2945	2945	2945	0
584	20240313	104300	6663340	2945	2945	2945	2945	0
585	20240313	104200	6663340	2945	2945	2945	2945	0
586	20240313	104100	6663340	2945	2945	2945	2945	0
587	20240313	104000	6663340	2945	2945	2945	2945	0
588	20240313	103900	6663340	2945	2945	2945	2945	30
589	20240313	103800	6574990	2945	2945	2945	2945	36
590	20240313	103700	6468970	2935	2935	2935	2935	0
591	20240313	103600	6468970	2935	2935	2935	2935	0
592	20240313	103500	6468970	2935	2935	2935	2935	1
593	20240313	103400	6466035	2920	2925	2925	2920	73
594	20240313	103300	6252850	2925	2925	2925	2925	121
595	20240313	103200	5898925	2935	2935	2935	2935	0
596	20240313	103100	5898925	2935	2955	2955	2935	171
597	20240313	103000	5396610	2960	2960	2960	2960	0
598	20240313	102900	5396610	2960	2970	2970	2960	845
599	20240313	102800	2892000	2970	2970	2970	2970	0
600	20240313	102700	2892000	2970	2970	2970	2970	0
601	20240313	102600	2892000	2970	2970	2970	2970	0
602	20240313	102500	2892000	2970	2970	2970	2970	0
603	20240313	102400	2892000	2970	2970	2970	2970	0
604	20240313	102300	2892000	2970	2970	2970	2970	0
605	20240313	102200	2892000	2970	2970	2970	2970	5
606	20240313	102100	2877150	2970	2970	2970	2970	11
607	20240313	102000	2844480	2970	2970	2970	2970	300
608	20240313	101900	1953480	2970	2970	2970	2970	0
609	20240313	101800	1953480	2970	2970	2970	2970	0
610	20240313	101700	1953480	2970	2970	2970	2970	0
611	20240313	101600	1953480	2970	2970	2970	2970	17
612	20240313	101500	1902990	2970	2970	2970	2970	16
613	20240313	101400	1855470	2970	2970	2970	2970	454
614	20240313	101300	507090	2980	2980	2980	2980	0
615	20240313	101200	507090	2980	2980	2980	2980	0
616	20240313	101100	507090	2980	2980	2980	2980	0
617	20240313	101000	507090	2980	2980	2980	2980	0
618	20240313	100900	507090	2980	2980	2980	2980	0
619	20240313	100800	507090	2980	2980	2980	2980	0
620	20240313	100700	507090	2980	2980	2980	2980	0
621	20240313	100600	507090	2980	2980	2980	2980	0
622	20240313	100500	507090	2980	2980	2980	2980	0
623	20240313	100400	507090	2980	2980	2980	2980	0
624	20240313	100300	507090	2980	2980	2980	2980	0
625	20240313	100200	507090	2980	2980	2980	2980	0
626	20240313	100100	507090	2980	2980	2980	2980	0
627	20240313	100000	507090	2980	2980	2980	2980	0
628	20240313	095900	507090	2980	2980	2980	2980	0
629	20240313	095800	507090	2980	2980	2980	2980	0
630	20240313	095700	507090	2980	2980	2980	2980	2
631	20240313	095600	501130	2980	2980	2980	2980	2
632	20240313	095500	495170	2980	2980	2980	2980	1
633	20240313	095400	492190	2980	2980	2980	2980	0
634	20240313	095300	492190	2980	2980	2980	2980	1
635	20240313	095200	489210	2980	2980	2980	2980	1
636	20240313	095100	486230	2980	2980	2980	2980	10
637	20240313	095000	456430	2980	2980	2980	2980	0
638	20240313	094900	456430	2980	2980	2980	2980	0
639	20240313	094800	456430	2980	2980	2980	2980	0
640	20240313	094700	456430	2980	2980	2980	2980	0
641	20240313	094600	456430	2980	2980	2980	2980	0
642	20240313	094500	456430	2980	2980	2980	2980	0
643	20240313	094400	456430	2980	2980	2980	2980	0
644	20240313	094300	456430	2980	2980	2980	2980	0
645	20240313	094200	456430	2980	2980	2980	2980	0
646	20240313	094100	456430	2980	2980	2980	2980	0
647	20240313	094000	456430	2980	2980	2980	2980	0
648	20240313	093900	456430	2980	2980	2980	2980	0
649	20240313	093800	456430	2980	2980	2980	2980	0
650	20240313	093700	456430	2980	2980	2980	2980	0
651	20240313	093600	456430	2980	2980	2980	2980	0
652	20240313	093500	456430	2980	2980	2980	2980	0
653	20240313	093400	456430	2980	2980	2980	2980	0
654	20240313	093300	456430	2980	2980	2980	2980	1
655	20240313	093200	453450	2970	2970	2970	2970	0
656	20240313	093100	453450	2970	2970	2970	2970	0
657	20240313	093000	453450	2970	2970	2970	2970	0
658	20240313	092900	453450	2970	2970	2970	2970	0
659	20240313	092800	453450	2970	2970	2970	2970	0
660	20240313	092700	453450	2970	2970	2970	2970	0
661	20240313	092600	453450	2970	2970	2970	2970	1
662	20240313	092500	450480	3000	3000	3000	3000	0
663	20240313	092400	450480	3000	3000	3000	3000	0
664	20240313	092300	450480	3000	3000	3000	3000	0
665	20240313	092200	450480	3000	3000	3000	3000	0
666	20240313	092100	450480	3000	3000	3000	3000	0
667	20240313	092000	450480	3000	3000	3000	3000	0
668	20240313	091900	450480	3000	3000	3000	3000	0
669	20240313	091800	450480	3000	2970	3000	2970	60
670	20240313	091700	270630	3000	3000	3000	3000	0
671	20240313	091600	270630	3000	3000	3000	3000	0
672	20240313	091500	270630	3000	3000	3000	3000	0
673	20240313	091400	270630	3000	3000	3000	3000	0
674	20240313	091300	270630	3000	3000	3000	3000	0
675	20240313	091200	270630	3000	3000	3000	3000	0
676	20240313	091100	270630	3000	3000	3000	3000	0
677	20240313	091000	270630	3000	3000	3000	3000	3
678	20240313	090900	261630	3000	3000	3000	3000	2
679	20240313	090800	255630	3000	3000	3000	3000	0
680	20240313	090700	255630	3000	3000	3000	3000	0
681	20240313	090600	255630	3000	3000	3000	3000	0
682	20240313	090500	255630	3000	3000	3000	3000	0
683	20240313	090400	255630	3000	3000	3000	3000	0
684	20240313	090300	255630	3000	3000	3000	3000	26
685	20240313	090200	177630	3000	3000	3000	3000	6
686	20240313	090100	159630	2950	2950	2950	2950	3
687	20240313	090000	150780	3005	2950	3005	2950	51