KissMeData/010040/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	185300	39572375	2945	2945	2945	2945	453
3	20240311	185200	39572375	2945	2945	2945	2945	0
4	20240311	185100	39572375	2945	2945	2945	2945	0
5	20240311	185000	39572375	2945	2945	2945	2945	0
6	20240311	184900	39572375	2945	2945	2945	2945	0
7	20240311	184800	39572375	2945	2945	2945	2945	0
8	20240311	184700	39572375	2945	2945	2945	2945	0
9	20240311	184600	39572375	2945	2945	2945	2945	0
10	20240311	184500	39572375	2945	2945	2945	2945	0
11	20240311	184400	39572375	2945	2945	2945	2945	0
12	20240311	184300	39572375	2945	2945	2945	2945	0
13	20240311	184200	39572375	2945	2945	2945	2945	0
14	20240311	184100	39572375	2945	2945	2945	2945	0
15	20240311	184000	39572375	2945	2945	2945	2945	0
16	20240311	183900	39572375	2945	2945	2945	2945	0
17	20240311	183800	39572375	2945	2945	2945	2945	0
18	20240311	183700	39572375	2945	2945	2945	2945	0
19	20240311	183600	39572375	2945	2945	2945	2945	0
20	20240311	183500	39572375	2945	2945	2945	2945	0
21	20240311	183400	39572375	2945	2945	2945	2945	0
22	20240311	183300	39572375	2945	2945	2945	2945	0
23	20240311	183200	39572375	2945	2945	2945	2945	0
24	20240311	183100	39572375	2945	2945	2945	2945	0
25	20240311	183000	39572375	2945	2945	2945	2945	0
26	20240311	182900	39572375	2945	2945	2945	2945	0
27	20240311	182800	39572375	2945	2945	2945	2945	0
28	20240311	182700	39572375	2945	2945	2945	2945	0
29	20240311	182600	39572375	2945	2945	2945	2945	0
30	20240311	182500	39572375	2945	2945	2945	2945	0
31	20240311	182400	39572375	2945	2945	2945	2945	0
32	20240311	182300	39572375	2945	2945	2945	2945	453
33	20240311	182200	39572375	2945	2945	2945	2945	0
34	20240311	182100	39572375	2945	2945	2945	2945	0
35	20240311	182000	39572375	2945	2945	2945	2945	0
36	20240311	181900	39572375	2945	2945	2945	2945	0
37	20240311	181800	39572375	2945	2945	2945	2945	0
38	20240311	181700	39572375	2945	2945	2945	2945	0
39	20240311	181600	39572375	2945	2945	2945	2945	0
40	20240311	181500	39572375	2945	2945	2945	2945	0
41	20240311	181400	39572375	2945	2945	2945	2945	0
42	20240311	181300	39572375	2945	2945	2945	2945	0
43	20240311	181200	39572375	2945	2945	2945	2945	0
44	20240311	181100	39572375	2945	2945	2945	2945	0
45	20240311	181000	39572375	2945	2945	2945	2945	0
46	20240311	180900	39572375	2945	2945	2945	2945	0
47	20240311	180800	39572375	2945	2945	2945	2945	0
48	20240311	180700	39572375	2945	2945	2945	2945	0
49	20240311	180600	39572375	2945	2945	2945	2945	0
50	20240311	180500	39572375	2945	2945	2945	2945	0
51	20240311	180400	39572375	2945	2945	2945	2945	0
52	20240311	180300	39572375	2945	2945	2945	2945	0
53	20240311	180200	39572375	2945	2945	2945	2945	0
54	20240311	180100	39572375	2945	2945	2945	2945	0
55	20240311	180000	39572375	2945	2945	2945	2945	0
56	20240311	175900	39572375	2945	2945	2945	2945	0
57	20240311	175800	39572375	2945	2945	2945	2945	0
58	20240311	175700	39572375	2945	2945	2945	2945	0
59	20240311	175600	39572375	2945	2945	2945	2945	0
60	20240311	175500	39572375	2945	2945	2945	2945	0
61	20240311	175400	39572375	2945	2945	2945	2945	0
62	20240311	175300	39572375	2945	2945	2945	2945	453
63	20240311	175200	39572375	2945	2945	2945	2945	0
64	20240311	175100	39572375	2945	2945	2945	2945	0
65	20240311	175000	39572375	2945	2945	2945	2945	0
66	20240311	174900	39572375	2945	2945	2945	2945	0
67	20240311	174800	39572375	2945	2945	2945	2945	0
68	20240311	174700	39572375	2945	2945	2945	2945	0
69	20240311	174600	39572375	2945	2945	2945	2945	0
70	20240311	174500	39572375	2945	2945	2945	2945	0
71	20240311	174400	39572375	2945	2945	2945	2945	0
72	20240311	174300	39572375	2945	2945	2945	2945	0
73	20240311	174200	39572375	2945	2945	2945	2945	0
74	20240311	174100	39572375	2945	2945	2945	2945	0
75	20240311	174000	39572375	2945	2945	2945	2945	0
76	20240311	173900	39572375	2945	2945	2945	2945	0
77	20240311	173800	39572375	2945	2945	2945	2945	0
78	20240311	173700	39572375	2945	2945	2945	2945	0
79	20240311	173600	39572375	2945	2945	2945	2945	0
80	20240311	173500	39572375	2945	2945	2945	2945	0
81	20240311	173400	39572375	2945	2945	2945	2945	0
82	20240311	173300	39572375	2945	2945	2945	2945	0
83	20240311	173200	39572375	2945	2945	2945	2945	0
84	20240311	173100	39572375	2945	2945	2945	2945	0
85	20240311	173000	39572375	2945	2945	2945	2945	0
86	20240311	172900	39572375	2945	2945	2945	2945	0
87	20240311	172800	39572375	2945	2945	2945	2945	0
88	20240311	172700	39572375	2945	2945	2945	2945	0
89	20240311	172600	39572375	2945	2945	2945	2945	0
90	20240311	172500	39572375	2945	2945	2945	2945	0
91	20240311	172400	39572375	2945	2945	2945	2945	0
92	20240311	172300	39572375	2945	2945	2945	2945	453
93	20240311	172200	39572375	2945	2945	2945	2945	0
94	20240311	172100	39572375	2945	2945	2945	2945	0
95	20240311	172000	39572375	2945	2945	2945	2945	0
96	20240311	171900	39572375	2945	2945	2945	2945	0
97	20240311	171800	39572375	2945	2945	2945	2945	0
98	20240311	171700	39572375	2945	2945	2945	2945	0
99	20240311	171600	39572375	2945	2945	2945	2945	0
100	20240311	171500	39572375	2945	2945	2945	2945	0
101	20240311	171400	39572375	2945	2945	2945	2945	0
102	20240311	171300	39572375	2945	2945	2945	2945	0
103	20240311	171200	39572375	2945	2945	2945	2945	0
104	20240311	171100	39572375	2945	2945	2945	2945	0
105	20240311	171000	39572375	2945	2945	2945	2945	0
106	20240311	170900	39572375	2945	2945	2945	2945	0
107	20240311	170800	39572375	2945	2945	2945	2945	0
108	20240311	170700	39572375	2945	2945	2945	2945	0
109	20240311	170600	39572375	2945	2945	2945	2945	0
110	20240311	170500	39572375	2945	2945	2945	2945	0
111	20240311	170400	39572375	2945	2945	2945	2945	0
112	20240311	170300	39572375	2945	2945	2945	2945	0
113	20240311	170200	39572375	2945	2945	2945	2945	0
114	20240311	170100	39572375	2945	2945	2945	2945	0
115	20240311	170000	39572375	2945	2945	2945	2945	0
116	20240311	165900	39572375	2945	2945	2945	2945	0
117	20240311	165800	39572375	2945	2945	2945	2945	0
118	20240311	165700	39572375	2945	2945	2945	2945	0
119	20240311	165600	39572375	2945	2945	2945	2945	0
120	20240311	165500	39572375	2945	2945	2945	2945	0
121	20240311	165400	39572375	2945	2945	2945	2945	0
122	20240311	165300	39572375	2945	2945	2945	2945	453
123	20240311	165200	39572375	2945	2945	2945	2945	0
124	20240311	165100	39572375	2945	2945	2945	2945	0
125	20240311	165000	39572375	2945	2945	2945	2945	0
126	20240311	164900	39572375	2945	2945	2945	2945	0
127	20240311	164800	39572375	2945	2945	2945	2945	0
128	20240311	164700	39572375	2945	2945	2945	2945	0
129	20240311	164600	39572375	2945	2945	2945	2945	0
130	20240311	164500	39572375	2945	2945	2945	2945	0
131	20240311	164400	39572375	2945	2945	2945	2945	0
132	20240311	164300	39572375	2945	2945	2945	2945	0
133	20240311	164200	39572375	2945	2945	2945	2945	0
134	20240311	164100	39572375	2945	2945	2945	2945	0
135	20240311	164000	39572375	2945	2945	2945	2945	0
136	20240311	163900	39572375	2945	2945	2945	2945	0
137	20240311	163800	39572375	2945	2945	2945	2945	0
138	20240311	163700	39572375	2945	2945	2945	2945	0
139	20240311	163600	39572375	2945	2945	2945	2945	0
140	20240311	163500	39572375	2945	2945	2945	2945	0
141	20240311	163400	39572375	2945	2945	2945	2945	0
142	20240311	163300	39572375	2945	2945	2945	2945	0
143	20240311	163200	39572375	2945	2945	2945	2945	0
144	20240311	163100	39572375	2945	2945	2945	2945	0
145	20240311	163000	39572375	2945	2945	2945	2945	0
146	20240311	162900	39572375	2945	2945	2945	2945	0
147	20240311	162800	39572375	2945	2945	2945	2945	0
148	20240311	162700	39572375	2945	2945	2945	2945	0
149	20240311	162600	39572375	2945	2945	2945	2945	0
150	20240311	162500	39572375	2945	2945	2945	2945	0
151	20240311	162400	39572375	2945	2945	2945	2945	0
152	20240311	162300	39572375	2945	2945	2945	2945	453
153	20240311	162200	39572375	2945	2945	2945	2945	0
154	20240311	162100	39572375	2945	2945	2945	2945	0
155	20240311	162000	39572375	2945	2945	2945	2945	0
156	20240311	161900	39572375	2945	2945	2945	2945	0
157	20240311	161800	39572375	2945	2945	2945	2945	0
158	20240311	161700	39572375	2945	2945	2945	2945	0
159	20240311	161600	39572375	2945	2945	2945	2945	0
160	20240311	161500	39572375	2945	2945	2945	2945	0
161	20240311	161400	39572375	2945	2945	2945	2945	0
162	20240311	161300	39572375	2945	2945	2945	2945	0
163	20240311	161200	39572375	2945	2945	2945	2945	0
164	20240311	161100	39572375	2945	2945	2945	2945	0
165	20240311	161000	39572375	2945	2945	2945	2945	0
166	20240311	160900	39572375	2945	2945	2945	2945	0
167	20240311	160800	39572375	2945	2945	2945	2945	0
168	20240311	160700	39572375	2945	2945	2945	2945	0
169	20240311	160600	39572375	2945	2945	2945	2945	0
170	20240311	160500	39572375	2945	2945	2945	2945	0
171	20240311	160400	39572375	2945	2945	2945	2945	0
172	20240311	160300	39572375	2945	2945	2945	2945	0
173	20240311	160200	39572375	2945	2945	2945	2945	0
174	20240311	160100	39572375	2945	2945	2945	2945	0
175	20240311	160000	39572375	2945	2945	2945	2945	0
176	20240311	155900	39572375	2945	2945	2945	2945	0
177	20240311	155800	39572375	2945	2945	2945	2945	0
178	20240311	155700	39572375	2945	2945	2945	2945	0
179	20240311	155600	39572375	2945	2945	2945	2945	0
180	20240311	155500	39572375	2945	2945	2945	2945	0
181	20240311	155400	39572375	2945	2945	2945	2945	0
182	20240311	155300	39572375	2945	2945	2945	2945	453
183	20240311	155200	39572375	2945	2945	2945	2945	0
184	20240311	155100	39572375	2945	2945	2945	2945	0
185	20240311	155000	39572375	2945	2945	2945	2945	0
186	20240311	154900	39572375	2945	2945	2945	2945	0
187	20240311	154800	39572375	2945	2945	2945	2945	0
188	20240311	154700	39572375	2945	2945	2945	2945	0
189	20240311	154600	39572375	2945	2945	2945	2945	0
190	20240311	154500	39572375	2945	2945	2945	2945	0
191	20240311	154400	39572375	2945	2945	2945	2945	0
192	20240311	154300	39572375	2945	2945	2945	2945	0
193	20240311	154200	39572375	2945	2945	2945	2945	0
194	20240311	154100	39572375	2945	2945	2945	2945	0
195	20240311	154000	39572375	2945	2945	2945	2945	0
196	20240311	153900	39572375	2945	2945	2945	2945	0
197	20240311	153800	39572375	2945	2945	2945	2945	0
198	20240311	153700	39572375	2945	2945	2945	2945	0
199	20240311	153600	39572375	2945	2945	2945	2945	0
200	20240311	153500	39572375	2945	2945	2945	2945	0
201	20240311	153400	39572375	2945	2945	2945	2945	0
202	20240311	153300	39572375	2945	2945	2945	2945	0
203	20240311	153200	39572375	2945	2945	2945	2945	0
204	20240311	153100	39572375	2945	2945	2945	2945	0
205	20240311	153000	39572375	2945	2945	2945	2945	453
206	20240311	152900	38238290	2950	2950	2950	2950	0
207	20240311	152800	38238290	2950	2950	2950	2950	0
208	20240311	152700	38238290	2950	2950	2950	2950	0
209	20240311	152600	38238290	2950	2950	2950	2950	0
210	20240311	152500	38238290	2950	2950	2950	2950	0
211	20240311	152400	38238290	2950	2950	2950	2950	0
212	20240311	152300	38238290	2950	2950	2950	2950	0
213	20240311	152200	38238290	2950	2950	2950	2950	0
214	20240311	152100	38238290	2950	2950	2950	2950	0
215	20240311	152000	38238290	2950	2950	2950	2950	0
216	20240311	151900	38238290	2950	2935	2950	2930	36
217	20240311	151800	38132620	2950	2950	2950	2950	0
218	20240311	151700	38132620	2950	2950	2950	2950	0
219	20240311	151600	38132620	2950	2950	2950	2950	0
220	20240311	151500	38132620	2950	2935	2950	2935	50
221	20240311	151400	37985495	2935	2930	2935	2930	348
222	20240311	151300	36964610	2930	2930	2930	2930	0
223	20240311	151200	36964610	2930	2930	2930	2930	1
224	20240311	151100	36961680	2925	2925	2925	2925	91
225	20240311	151000	36695505	2930	2930	2930	2930	0
226	20240311	150900	36695505	2930	2930	2930	2930	10
227	20240311	150800	36666205	2935	2935	2935	2935	0
228	20240311	150700	36666205	2935	2935	2935	2935	0
229	20240311	150600	36666205	2935	2935	2935	2935	0
230	20240311	150500	36666205	2935	2935	2935	2935	0
231	20240311	150400	36666205	2935	2935	2935	2935	0
232	20240311	150300	36666205	2935	2935	2935	2935	0
233	20240311	150200	36666205	2935	2935	2935	2935	11
234	20240311	150100	36633920	2920	2920	2920	2920	0
235	20240311	150000	36633920	2920	2920	2920	2920	0
236	20240311	145900	36633920	2920	2920	2920	2920	454
237	20240311	145800	35308240	2920	2920	2920	2920	0
238	20240311	145700	35308240	2920	2920	2920	2920	0
239	20240311	145600	35308240	2920	2920	2920	2920	0
240	20240311	145500	35308240	2920	2920	2920	2920	0
241	20240311	145400	35308240	2920	2920	2920	2920	0
242	20240311	145300	35308240	2920	2920	2920	2920	0
243	20240311	145200	35308240	2920	2920	2920	2920	0
244	20240311	145100	35308240	2920	2920	2920	2920	117
245	20240311	145000	34966600	2925	2925	2925	2925	5
246	20240311	144900	34951975	2935	2935	2935	2935	0
247	20240311	144800	34951975	2935	2935	2935	2935	0
248	20240311	144700	34951975	2935	2935	2935	2935	0
249	20240311	144600	34951975	2935	2935	2935	2935	0
250	20240311	144500	34951975	2935	2935	2935	2935	0
251	20240311	144400	34951975	2935	2935	2935	2935	0
252	20240311	144300	34951975	2935	2935	2935	2935	2
253	20240311	144200	34946105	2920	2920	2920	2920	0
254	20240311	144100	34946105	2920	2920	2920	2920	0
255	20240311	144000	34946105	2920	2920	2920	2920	0
256	20240311	143900	34946105	2920	2920	2920	2920	0
257	20240311	143800	34946105	2920	2920	2920	2920	0
258	20240311	143700	34946105	2920	2920	2920	2920	0
259	20240311	143600	34946105	2920	2920	2920	2920	0
260	20240311	143500	34946105	2920	2920	2920	2920	0
261	20240311	143400	34946105	2920	2920	2920	2920	0
262	20240311	143300	34946105	2920	2920	2920	2920	0
263	20240311	143200	34946105	2920	2920	2920	2920	1
264	20240311	143100	34943185	2920	2920	2920	2920	0
265	20240311	143000	34943185	2920	2920	2920	2920	0
266	20240311	142900	34943185	2920	2920	2920	2920	83
267	20240311	142800	34700825	2920	2920	2920	2920	0
268	20240311	142700	34700825	2920	2920	2920	2920	0
269	20240311	142600	34700825	2920	2920	2920	2920	0
270	20240311	142500	34700825	2920	2920	2920	2920	0
271	20240311	142400	34700825	2920	2920	2920	2920	17
272	20240311	142300	34651185	2920	2920	2920	2920	0
273	20240311	142200	34651185	2920	2920	2920	2920	0
274	20240311	142100	34651185	2920	2920	2920	2920	0
275	20240311	142000	34651185	2920	2920	2920	2920	0
276	20240311	141900	34651185	2920	2920	2920	2920	0
277	20240311	141800	34651185	2920	2920	2920	2920	0
278	20240311	141700	34651185	2920	2935	2935	2920	8
279	20240311	141600	34627735	2930	2930	2930	2930	0
280	20240311	141500	34627735	2930	2930	2930	2930	0
281	20240311	141400	34627735	2930	2930	2930	2930	0
282	20240311	141300	34627735	2930	2930	2930	2930	0
283	20240311	141200	34627735	2930	2925	2930	2925	2
284	20240311	141100	34621880	2920	2920	2920	2920	0
285	20240311	141000	34621880	2920	2920	2920	2920	0
286	20240311	140900	34621880	2920	2920	2920	2920	0
287	20240311	140800	34621880	2920	2920	2920	2920	0
288	20240311	140700	34621880	2920	2920	2920	2920	0
289	20240311	140600	34621880	2920	2920	2920	2920	0
290	20240311	140500	34621880	2920	2925	2925	2920	1142
291	20240311	140400	31284045	2925	2925	2925	2925	0
292	20240311	140300	31284045	2925	2925	2925	2925	0
293	20240311	140200	31284045	2925	2925	2925	2925	0
294	20240311	140100	31284045	2925	2925	2925	2925	0
295	20240311	140000	31284045	2925	2925	2925	2925	0
296	20240311	135900	31284045	2925	2925	2925	2925	0
297	20240311	135800	31284045	2925	2925	2925	2925	0
298	20240311	135700	31284045	2925	2925	2925	2925	0
299	20240311	135600	31284045	2925	2925	2925	2925	1
300	20240311	135500	31281120	2940	2940	2940	2940	0
301	20240311	135400	31281120	2940	2940	2940	2940	0
302	20240311	135300	31281120	2940	2940	2940	2940	0
303	20240311	135200	31281120	2940	2940	2940	2940	0
304	20240311	135100	31281120	2940	2925	2940	2925	21
305	20240311	135000	31219530	2940	2940	2940	2940	0
306	20240311	134900	31219530	2940	2930	2940	2930	34
307	20240311	134800	31119680	2925	2925	2925	2925	0
308	20240311	134700	31119680	2925	2925	2925	2925	0
309	20240311	134600	31119680	2925	2925	2925	2925	0
310	20240311	134500	31119680	2925	2925	2925	2925	0
311	20240311	134400	31119680	2925	2925	2925	2925	0
312	20240311	134300	31119680	2925	2925	2925	2925	0
313	20240311	134200	31119680	2925	2925	2925	2925	0
314	20240311	134100	31119680	2925	2940	2940	2925	56
315	20240311	134000	30955055	2940	2940	2940	2940	0
316	20240311	133900	30955055	2940	2940	2940	2940	0
317	20240311	133800	30955055	2940	2940	2940	2940	5
318	20240311	133700	30940355	2925	2930	2930	2925	192
319	20240311	133600	30378675	2940	2940	2940	2940	1
320	20240311	133500	30375735	2935	2935	2935	2935	0
321	20240311	133400	30375735	2935	2935	2935	2935	0
322	20240311	133300	30375735	2935	2935	2935	2935	3
323	20240311	133200	30366930	2935	2935	2935	2935	0
324	20240311	133100	30366930	2935	2930	2935	2930	115
325	20240311	133000	30029410	2925	2925	2925	2925	0
326	20240311	132900	30029410	2925	2925	2925	2925	0
327	20240311	132800	30029410	2925	2925	2925	2925	360
328	20240311	132700	28976410	2925	2925	2925	2925	0
329	20240311	132600	28976410	2925	2925	2925	2925	0
330	20240311	132500	28976410	2925	2925	2925	2925	0
331	20240311	132400	28976410	2925	2925	2925	2925	0
332	20240311	132300	28976410	2925	2925	2925	2925	0
333	20240311	132200	28976410	2925	2925	2925	2925	0
334	20240311	132100	28976410	2925	2935	2935	2925	1092
335	20240311	132000	25777465	2935	2935	2935	2935	0
336	20240311	131900	25777465	2935	2940	2940	2935	11
337	20240311	131800	25745130	2935	2935	2935	2935	0
338	20240311	131700	25745130	2935	2935	2935	2935	0
339	20240311	131600	25745130	2935	2935	2935	2935	0
340	20240311	131500	25745130	2935	2935	2935	2935	0
341	20240311	131400	25745130	2935	2935	2935	2935	0
342	20240311	131300	25745130	2935	2935	2935	2935	1
343	20240311	131200	25742195	2940	2940	2940	2940	17
344	20240311	131100	25692215	2935	2935	2935	2935	0
345	20240311	131000	25692215	2935	2935	2935	2935	0
346	20240311	130900	25692215	2935	2935	2935	2935	0
347	20240311	130800	25692215	2935	2935	2935	2935	0
348	20240311	130700	25692215	2935	2935	2935	2935	220
349	20240311	130600	25046515	2935	2935	2935	2935	0
350	20240311	130500	25046515	2935	2935	2935	2935	0
351	20240311	130400	25046515	2935	2935	2935	2935	0
352	20240311	130300	25046515	2935	2935	2935	2935	0
353	20240311	130200	25046515	2935	2935	2935	2935	0
354	20240311	130100	25046515	2935	2935	2935	2935	1
355	20240311	130000	25043580	2945	2945	2945	2945	0
356	20240311	125900	25043580	2945	2945	2945	2945	0
357	20240311	125800	25043580	2945	2945	2945	2945	0
358	20240311	125700	25043580	2945	2945	2945	2945	0
359	20240311	125600	25043580	2945	2945	2945	2945	0
360	20240311	125500	25043580	2945	2945	2945	2945	0
361	20240311	125400	25043580	2945	2945	2945	2945	0
362	20240311	125300	25043580	2945	2945	2945	2945	0
363	20240311	125200	25043580	2945	2945	2945	2945	1
364	20240311	125100	25040635	2945	2945	2945	2945	0
365	20240311	125000	25040635	2945	2945	2945	2945	30
366	20240311	124900	24952285	2940	2940	2940	2940	0
367	20240311	124800	24952285	2940	2940	2940	2940	0
368	20240311	124700	24952285	2940	2940	2940	2940	0
369	20240311	124600	24952285	2940	2940	2940	2940	0
370	20240311	124500	24952285	2940	2940	2940	2940	14
371	20240311	124400	24911125	2940	2940	2940	2940	1
372	20240311	124300	24908185	2950	2950	2950	2950	0
373	20240311	124200	24908185	2950	2950	2950	2950	0
374	20240311	124100	24908185	2950	2950	2950	2950	0
375	20240311	124000	24908185	2950	2940	2950	2935	3
376	20240311	123900	24899360	2950	2950	2950	2950	0
377	20240311	123800	24899360	2950	2950	2950	2950	0
378	20240311	123700	24899360	2950	2950	2950	2950	0
379	20240311	123600	24899360	2950	2950	2950	2950	0
380	20240311	123500	24899360	2950	2950	2950	2950	0
381	20240311	123400	24899360	2950	2950	2950	2950	0
382	20240311	123300	24899360	2950	2950	2950	2950	0
383	20240311	123200	24899360	2950	2955	2955	2950	170
384	20240311	123100	24397360	2955	2955	2955	2955	0
385	20240311	123000	24397360	2955	2955	2955	2955	0
386	20240311	122900	24397360	2955	2945	2955	2945	45
387	20240311	122800	24264815	2945	2945	2945	2945	0
388	20240311	122700	24264815	2945	2945	2945	2945	0
389	20240311	122600	24264815	2945	2945	2945	2945	0
390	20240311	122500	24264815	2945	2945	2945	2945	0
391	20240311	122400	24264815	2945	2945	2945	2945	0
392	20240311	122300	24264815	2945	2945	2945	2945	0
393	20240311	122200	24264815	2945	2945	2945	2945	132
394	20240311	122100	23876075	2945	2945	2945	2945	132
395	20240311	122000	23487335	2945	2945	2945	2945	0
396	20240311	121900	23487335	2945	2945	2945	2945	0
397	20240311	121800	23487335	2945	2945	2945	2945	0
398	20240311	121700	23487335	2945	2945	2945	2945	0
399	20240311	121600	23487335	2945	2945	2945	2945	0
400	20240311	121500	23487335	2945	2945	2950	2930	1324
401	20240311	121400	19591200	2950	2950	2950	2950	0
402	20240311	121300	19591200	2950	2950	2950	2950	10
403	20240311	121200	19561700	2945	2945	2945	2945	0
404	20240311	121100	19561700	2945	2950	2950	2945	110
405	20240311	121000	19237250	2950	2950	2950	2950	0
406	20240311	120900	19237250	2950	2950	2950	2950	0
407	20240311	120800	19237250	2950	2950	2950	2950	0
408	20240311	120700	19237250	2950	2950	2950	2950	1
409	20240311	120600	19234300	2955	2955	2955	2955	0
410	20240311	120500	19234300	2955	2955	2955	2955	0
411	20240311	120400	19234300	2955	2955	2955	2955	0
412	20240311	120300	19234300	2955	2955	2955	2955	0
413	20240311	120200	19234300	2955	2955	2955	2955	0
414	20240311	120100	19234300	2955	2955	2955	2955	0
415	20240311	120000	19234300	2955	2955	2955	2955	0
416	20240311	115900	19234300	2955	2955	2955	2955	0
417	20240311	115800	19234300	2955	2955	2955	2955	0
418	20240311	115700	19234300	2955	2955	2955	2955	0
419	20240311	115600	19234300	2955	2955	2955	2955	0
420	20240311	115500	19234300	2955	2955	2955	2955	0
421	20240311	115400	19234300	2955	2955	2955	2955	0
422	20240311	115300	19234300	2955	2950	2955	2950	38
423	20240311	115200	19122160	2955	2955	2955	2955	0
424	20240311	115100	19122160	2955	2955	2955	2955	0
425	20240311	115000	19122160	2955	2955	2955	2955	0
426	20240311	114900	19122160	2955	2955	2955	2955	0
427	20240311	114800	19122160	2955	2955	2955	2955	0
428	20240311	114700	19122160	2955	2955	2955	2955	0
429	20240311	114600	19122160	2955	2945	2955	2945	99
430	20240311	114500	18830595	2945	2945	2945	2945	0
431	20240311	114400	18830595	2945	2945	2945	2945	0
432	20240311	114300	18830595	2945	2945	2945	2945	0
433	20240311	114200	18830595	2945	2945	2945	2945	170
434	20240311	114100	18329945	2945	2945	2945	2945	0
435	20240311	114000	18329945	2945	2945	2945	2945	0
436	20240311	113900	18329945	2945	2945	2945	2945	0
437	20240311	113800	18329945	2945	2945	2945	2945	0
438	20240311	113700	18329945	2945	2945	2945	2945	0
439	20240311	113600	18329945	2945	2945	2945	2945	0
440	20240311	113500	18329945	2945	2945	2945	2945	0
441	20240311	113400	18329945	2945	2945	2945	2945	0
442	20240311	113300	18329945	2945	2945	2945	2945	0
443	20240311	113200	18329945	2945	2950	2950	2945	211
444	20240311	113100	17708000	2950	2950	2950	2950	34
445	20240311	113000	17607700	2950	2950	2950	2950	1
446	20240311	112900	17604750	2945	2945	2945	2945	0
447	20240311	112800	17604750	2945	2945	2945	2945	136
448	20240311	112700	17204230	2945	2945	2945	2945	10
449	20240311	112600	17174780	2945	2945	2945	2945	0
450	20240311	112500	17174780	2945	2945	2945	2945	0
451	20240311	112400	17174780	2945	2945	2945	2945	1
452	20240311	112300	17171835	2945	2945	2945	2945	0
453	20240311	112200	17171835	2945	2945	2945	2945	0
454	20240311	112100	17171835	2945	2945	2945	2945	0
455	20240311	112000	17171835	2945	2945	2945	2945	0
456	20240311	111900	17171835	2945	2945	2945	2945	0
457	20240311	111800	17171835	2945	2945	2945	2945	0
458	20240311	111700	17171835	2945	2945	2945	2945	0
459	20240311	111600	17171835	2945	2945	2945	2945	0
460	20240311	111500	17171835	2945	2945	2945	2945	0
461	20240311	111400	17171835	2945	2945	2945	2945	0
462	20240311	111300	17171835	2945	2945	2945	2945	0
463	20240311	111200	17171835	2945	2945	2945	2945	200
464	20240311	111100	16582835	2940	2940	2940	2940	0
465	20240311	111000	16582835	2940	2940	2940	2940	10
466	20240311	110900	16553435	2945	2945	2945	2945	0
467	20240311	110800	16553435	2945	2945	2945	2945	0
468	20240311	110700	16553435	2945	2945	2945	2945	10
469	20240311	110600	16523985	2945	2945	2945	2945	0
470	20240311	110500	16523985	2945	2945	2945	2945	0
471	20240311	110400	16523985	2945	2945	2945	2945	100
472	20240311	110300	16229485	2945	2945	2945	2945	0
473	20240311	110200	16229485	2945	2945	2945	2945	0
474	20240311	110100	16229485	2945	2945	2945	2945	0
475	20240311	110000	16229485	2945	2940	2945	2940	112
476	20240311	105900	15900145	2940	2940	2940	2940	0
477	20240311	105800	15900145	2940	2940	2940	2940	0
478	20240311	105700	15900145	2940	2940	2940	2940	0
479	20240311	105600	15900145	2940	2940	2940	2940	0
480	20240311	105500	15900145	2940	2940	2940	2940	0
481	20240311	105400	15900145	2940	2940	2940	2940	0
482	20240311	105300	15900145	2940	2940	2940	2940	200
483	20240311	105200	15312145	2940	2940	2940	2940	0
484	20240311	105100	15312145	2940	2940	2940	2940	0
485	20240311	105000	15312145	2940	2940	2940	2940	11
486	20240311	104900	15279805	2935	2935	2935	2935	0
487	20240311	104800	15279805	2935	2935	2935	2935	0
488	20240311	104700	15279805	2935	2935	2935	2935	69
489	20240311	104600	15077290	2940	2940	2940	2940	383
490	20240311	104500	13951270	2940	2940	2940	2940	0
491	20240311	104400	13951270	2940	2940	2940	2940	11
492	20240311	104300	13918930	2935	2935	2935	2935	0
493	20240311	104200	13918930	2935	2935	2935	2935	0
494	20240311	104100	13918930	2935	2935	2935	2935	0
495	20240311	104000	13918930	2935	2935	2935	2935	0
496	20240311	103900	13918930	2935	2935	2935	2935	2
497	20240311	103800	13913060	2940	2940	2940	2940	0
498	20240311	103700	13913060	2940	2940	2940	2940	0
499	20240311	103600	13913060	2940	2940	2940	2935	639
500	20240311	103500	12035390	2940	2940	2940	2940	0
501	20240311	103400	12035390	2940	2940	2940	2940	6
502	20240311	103300	12017750	2940	2940	2940	2940	0
503	20240311	103200	12017750	2940	2940	2940	2940	0
504	20240311	103100	12017750	2940	2940	2940	2940	0
505	20240311	103000	12017750	2940	2940	2940	2940	0
506	20240311	102900	12017750	2940	2940	2940	2940	0
507	20240311	102800	12017750	2940	2940	2940	2940	0
508	20240311	102700	12017750	2940	2940	2940	2940	0
509	20240311	102600	12017750	2940	2940	2940	2940	0
510	20240311	102500	12017750	2940	2940	2940	2940	0
511	20240311	102400	12017750	2940	2940	2940	2940	0
512	20240311	102300	12017750	2940	2940	2940	2940	355
513	20240311	102200	10974050	2935	2935	2935	2935	0
514	20240311	102100	10974050	2935	2935	2935	2935	18
515	20240311	102000	10921220	2935	2935	2935	2935	0
516	20240311	101900	10921220	2935	2935	2935	2935	0
517	20240311	101800	10921220	2935	2935	2935	2935	7
518	20240311	101700	10900675	2940	2940	2940	2940	0
519	20240311	101600	10900675	2940	2940	2940	2940	200
520	20240311	101500	10312675	2940	2940	2940	2940	311
521	20240311	101400	9398335	2940	2940	2940	2940	0
522	20240311	101300	9398335	2940	2940	2940	2940	0
523	20240311	101200	9398335	2940	2940	2940	2940	150
524	20240311	101100	8957335	2935	2935	2935	2935	0
525	20240311	101000	8957335	2935	2935	2935	2935	90
526	20240311	100900	8693185	2935	2935	2935	2935	0
527	20240311	100800	8693185	2935	2935	2935	2935	0
528	20240311	100700	8693185	2935	2935	2935	2935	0
529	20240311	100600	8693185	2935	2935	2935	2935	0
530	20240311	100500	8693185	2935	2935	2935	2935	0
531	20240311	100400	8693185	2935	2935	2935	2935	2
532	20240311	100300	8687315	2940	2940	2940	2940	0
533	20240311	100200	8687315	2940	2940	2940	2940	0
534	20240311	100100	8687315	2940	2940	2940	2940	0
535	20240311	100000	8687315	2940	2940	2940	2940	0
536	20240311	095900	8687315	2940	2940	2940	2940	0
537	20240311	095800	8687315	2940	2940	2940	2940	1
538	20240311	095700	8684375	2940	2940	2940	2940	8
539	20240311	095600	8660855	2945	2945	2945	2945	0
540	20240311	095500	8660855	2945	2945	2945	2945	0
541	20240311	095400	8660855	2945	2945	2945	2945	0
542	20240311	095300	8660855	2945	2945	2945	2945	0
543	20240311	095200	8660855	2945	2945	2945	2945	0
544	20240311	095100	8660855	2945	2945	2945	2945	0
545	20240311	095000	8660855	2945	2945	2945	2945	0
546	20240311	094900	8660855	2945	2945	2945	2945	0
547	20240311	094800	8660855	2945	2935	2945	2930	628
548	20240311	094700	6817030	2935	2935	2935	2935	0
549	20240311	094600	6817030	2935	2935	2935	2935	0
550	20240311	094500	6817030	2935	2935	2935	2935	0
551	20240311	094400	6817030	2935	2935	2935	2935	0
552	20240311	094300	6817030	2935	2935	2935	2935	0
553	20240311	094200	6817030	2935	2935	2935	2935	30
554	20240311	094100	6728980	2935	2935	2935	2935	0
555	20240311	094000	6728980	2935	2935	2935	2935	25
556	20240311	093900	6655605	2935	2935	2935	2935	27
557	20240311	093800	6576360	2935	2935	2935	2935	0
558	20240311	093700	6576360	2935	2935	2935	2935	1
559	20240311	093600	6573425	2935	2935	2935	2935	1
560	20240311	093500	6570490	2925	2925	2925	2925	0
561	20240311	093400	6570490	2925	2925	2925	2925	0
562	20240311	093300	6570490	2925	2925	2925	2925	0
563	20240311	093200	6570490	2925	2925	2925	2925	700
564	20240311	093100	4522990	2925	2925	2925	2925	40
565	20240311	093000	4405990	2940	2940	2940	2940	0
566	20240311	092900	4405990	2940	2940	2940	2940	0
567	20240311	092800	4405990	2940	2940	2940	2940	2
568	20240311	092700	4400110	2940	2925	2940	2925	198
569	20240311	092600	3820915	2925	2925	2925	2925	10
570	20240311	092500	3791665	2940	2940	2940	2940	0
571	20240311	092400	3791665	2940	2940	2940	2940	0
572	20240311	092300	3791665	2940	2940	2940	2940	0
573	20240311	092200	3791665	2940	2940	2940	2940	0
574	20240311	092100	3791665	2940	2940	2940	2940	10
575	20240311	092000	3762265	2930	2930	2930	2930	0
576	20240311	091900	3762265	2930	2930	2930	2930	13
577	20240311	091800	3724175	2945	2945	2945	2945	0
578	20240311	091700	3724175	2945	2945	2945	2945	0
579	20240311	091600	3724175	2945	2945	2945	2945	0
580	20240311	091500	3724175	2945	2945	2945	2945	0
581	20240311	091400	3724175	2945	2945	2945	2945	0
582	20240311	091300	3724175	2945	2945	2945	2945	0
583	20240311	091200	3724175	2945	2945	2945	2945	50
584	20240311	091100	3576925	2945	2930	2945	2930	200
585	20240311	091000	2988625	2910	2910	2910	2910	0
586	20240311	090900	2988625	2910	2915	2915	2910	10
587	20240311	090800	2959505	2935	2935	2935	2935	0
588	20240311	090700	2959505	2935	2935	2935	2935	0
589	20240311	090600	2959505	2935	2935	2935	2935	1
590	20240311	090500	2956570	2910	2910	2910	2910	0
591	20240311	090400	2956570	2910	2920	2920	2910	34
592	20240311	090300	2857560	2940	2940	2940	2940	7
593	20240311	090200	2836980	2920	2920	2920	2920	1
594	20240311	090100	2834060	2920	2945	2945	2900	357
595	20240311	090000	1787745	2920	2895	2945	2895	616