KissMeData/010040/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	185300	66332065	2935	2935	2935	2935	265
3	20240313	185200	66332065	2935	2935	2935	2935	0
4	20240313	185100	66332065	2935	2935	2935	2935	0
5	20240313	185000	66332065	2935	2935	2935	2935	0
6	20240313	184900	66332065	2935	2935	2935	2935	0
7	20240313	184800	66332065	2935	2935	2935	2935	0
8	20240313	184700	66332065	2935	2935	2935	2935	0
9	20240313	184600	66332065	2935	2935	2935	2935	0
10	20240313	184500	66332065	2935	2935	2935	2935	0
11	20240313	184400	66332065	2935	2935	2935	2935	0
12	20240313	184300	66332065	2935	2935	2935	2935	0
13	20240313	184200	66332065	2935	2935	2935	2935	0
14	20240313	184100	66332065	2935	2935	2935	2935	0
15	20240313	184000	66332065	2935	2935	2935	2935	0
16	20240313	183900	66332065	2935	2935	2935	2935	0
17	20240313	183800	66332065	2935	2935	2935	2935	0
18	20240313	183700	66332065	2935	2935	2935	2935	0
19	20240313	183600	66332065	2935	2935	2935	2935	0
20	20240313	183500	66332065	2935	2935	2935	2935	0
21	20240313	183400	66332065	2935	2935	2935	2935	0
22	20240313	183300	66332065	2935	2935	2935	2935	0
23	20240313	183200	66332065	2935	2935	2935	2935	0
24	20240313	183100	66332065	2935	2935	2935	2935	0
25	20240313	183000	66332065	2935	2935	2935	2935	0
26	20240313	182900	66332065	2935	2935	2935	2935	0
27	20240313	182800	66332065	2935	2935	2935	2935	0
28	20240313	182700	66332065	2935	2935	2935	2935	0
29	20240313	182600	66332065	2935	2935	2935	2935	0
30	20240313	182500	66332065	2935	2935	2935	2935	0
31	20240313	182400	66332065	2935	2935	2935	2935	0
32	20240313	182300	66332065	2935	2935	2935	2935	265
33	20240313	182200	66332065	2935	2935	2935	2935	0
34	20240313	182100	66332065	2935	2935	2935	2935	0
35	20240313	182000	66332065	2935	2935	2935	2935	0
36	20240313	181900	66332065	2935	2935	2935	2935	0
37	20240313	181800	66332065	2935	2935	2935	2935	0
38	20240313	181700	66332065	2935	2935	2935	2935	0
39	20240313	181600	66332065	2935	2935	2935	2935	0
40	20240313	181500	66332065	2935	2935	2935	2935	0
41	20240313	181400	66332065	2935	2935	2935	2935	0
42	20240313	181300	66332065	2935	2935	2935	2935	0
43	20240313	181200	66332065	2935	2935	2935	2935	0
44	20240313	181100	66332065	2935	2935	2935	2935	0
45	20240313	181000	66332065	2935	2935	2935	2935	0
46	20240313	180900	66332065	2935	2935	2935	2935	0
47	20240313	180800	66332065	2935	2935	2935	2935	0
48	20240313	180700	66332065	2935	2935	2935	2935	0
49	20240313	180600	66332065	2935	2935	2935	2935	0
50	20240313	180500	66332065	2935	2935	2935	2935	0
51	20240313	180400	66332065	2935	2935	2935	2935	0
52	20240313	180300	66332065	2935	2935	2935	2935	0
53	20240313	180200	66332065	2935	2935	2935	2935	0
54	20240313	180100	66332065	2935	2935	2935	2935	0
55	20240313	180000	66332065	2935	2935	2935	2935	0
56	20240313	175900	66332065	2935	2935	2935	2935	0
57	20240313	175800	66332065	2935	2935	2935	2935	0
58	20240313	175700	66332065	2935	2935	2935	2935	0
59	20240313	175600	66332065	2935	2935	2935	2935	0
60	20240313	175500	66332065	2935	2935	2935	2935	0
61	20240313	175400	66332065	2935	2935	2935	2935	0
62	20240313	175300	66332065	2935	2935	2935	2935	265
63	20240313	175200	66332065	2935	2935	2935	2935	0
64	20240313	175100	66332065	2935	2935	2935	2935	0
65	20240313	175000	66332065	2935	2935	2935	2935	0
66	20240313	174900	66332065	2935	2935	2935	2935	0
67	20240313	174800	66332065	2935	2935	2935	2935	0
68	20240313	174700	66332065	2935	2935	2935	2935	0
69	20240313	174600	66332065	2935	2935	2935	2935	0
70	20240313	174500	66332065	2935	2935	2935	2935	0
71	20240313	174400	66332065	2935	2935	2935	2935	0
72	20240313	174300	66332065	2935	2935	2935	2935	0
73	20240313	174200	66332065	2935	2935	2935	2935	0
74	20240313	174100	66332065	2935	2935	2935	2935	0
75	20240313	174000	66332065	2935	2935	2935	2935	0
76	20240313	173900	66332065	2935	2935	2935	2935	0
77	20240313	173800	66332065	2935	2935	2935	2935	0
78	20240313	173700	66332065	2935	2935	2935	2935	0
79	20240313	173600	66332065	2935	2935	2935	2935	0
80	20240313	173500	66332065	2935	2935	2935	2935	0
81	20240313	173400	66332065	2935	2935	2935	2935	0
82	20240313	173300	66332065	2935	2935	2935	2935	0
83	20240313	173200	66332065	2935	2935	2935	2935	0
84	20240313	173100	66332065	2935	2935	2935	2935	0
85	20240313	173000	66332065	2935	2935	2935	2935	0
86	20240313	172900	66332065	2935	2935	2935	2935	0
87	20240313	172800	66332065	2935	2935	2935	2935	0
88	20240313	172700	66332065	2935	2935	2935	2935	0
89	20240313	172600	66332065	2935	2935	2935	2935	0
90	20240313	172500	66332065	2935	2935	2935	2935	0
91	20240313	172400	66332065	2935	2935	2935	2935	0
92	20240313	172300	66332065	2935	2935	2935	2935	265
93	20240313	172200	66332065	2935	2935	2935	2935	0
94	20240313	172100	66332065	2935	2935	2935	2935	0
95	20240313	172000	66332065	2935	2935	2935	2935	0
96	20240313	171900	66332065	2935	2935	2935	2935	0
97	20240313	171800	66332065	2935	2935	2935	2935	0
98	20240313	171700	66332065	2935	2935	2935	2935	0
99	20240313	171600	66332065	2935	2935	2935	2935	0
100	20240313	171500	66332065	2935	2935	2935	2935	0
101	20240313	171400	66332065	2935	2935	2935	2935	0
102	20240313	171300	66332065	2935	2935	2935	2935	0
103	20240313	171200	66332065	2935	2935	2935	2935	0
104	20240313	171100	66332065	2935	2935	2935	2935	0
105	20240313	171000	66332065	2935	2935	2935	2935	0
106	20240313	170900	66332065	2935	2935	2935	2935	0
107	20240313	170800	66332065	2935	2935	2935	2935	0
108	20240313	170700	66332065	2935	2935	2935	2935	0
109	20240313	170600	66332065	2935	2935	2935	2935	0
110	20240313	170500	66332065	2935	2935	2935	2935	0
111	20240313	170400	66332065	2935	2935	2935	2935	0
112	20240313	170300	66332065	2935	2935	2935	2935	0
113	20240313	170200	66332065	2935	2935	2935	2935	0
114	20240313	170100	66332065	2935	2935	2935	2935	0
115	20240313	170000	66332065	2935	2935	2935	2935	0
116	20240313	165900	66332065	2935	2935	2935	2935	0
117	20240313	165800	66332065	2935	2935	2935	2935	0
118	20240313	165700	66332065	2935	2935	2935	2935	0
119	20240313	165600	66332065	2935	2935	2935	2935	0
120	20240313	165500	66332065	2935	2935	2935	2935	0
121	20240313	165400	66332065	2935	2935	2935	2935	0
122	20240313	165300	66332065	2935	2935	2935	2935	265
123	20240313	165200	66332065	2935	2935	2935	2935	0
124	20240313	165100	66332065	2935	2935	2935	2935	0
125	20240313	165000	66332065	2935	2935	2935	2935	0
126	20240313	164900	66332065	2935	2935	2935	2935	0
127	20240313	164800	66332065	2935	2935	2935	2935	0
128	20240313	164700	66332065	2935	2935	2935	2935	0
129	20240313	164600	66332065	2935	2935	2935	2935	0
130	20240313	164500	66332065	2935	2935	2935	2935	0
131	20240313	164400	66332065	2935	2935	2935	2935	0
132	20240313	164300	66332065	2935	2935	2935	2935	0
133	20240313	164200	66332065	2935	2935	2935	2935	0
134	20240313	164100	66332065	2935	2935	2935	2935	0
135	20240313	164000	66332065	2935	2935	2935	2935	0
136	20240313	163900	66332065	2935	2935	2935	2935	0
137	20240313	163800	66332065	2935	2935	2935	2935	0
138	20240313	163700	66332065	2935	2935	2935	2935	0
139	20240313	163600	66332065	2935	2935	2935	2935	0
140	20240313	163500	66332065	2935	2935	2935	2935	0
141	20240313	163400	66332065	2935	2935	2935	2935	0
142	20240313	163300	66332065	2935	2935	2935	2935	0
143	20240313	163200	66332065	2935	2935	2935	2935	0
144	20240313	163100	66332065	2935	2935	2935	2935	0
145	20240313	163000	66332065	2935	2935	2935	2935	0
146	20240313	162900	66332065	2935	2935	2935	2935	0
147	20240313	162800	66332065	2935	2935	2935	2935	0
148	20240313	162700	66332065	2935	2935	2935	2935	0
149	20240313	162600	66332065	2935	2935	2935	2935	0
150	20240313	162500	66332065	2935	2935	2935	2935	0
151	20240313	162400	66332065	2935	2935	2935	2935	0
152	20240313	162300	66332065	2935	2935	2935	2935	265
153	20240313	162200	66332065	2935	2935	2935	2935	0
154	20240313	162100	66332065	2935	2935	2935	2935	0
155	20240313	162000	66332065	2935	2935	2935	2935	0
156	20240313	161900	66332065	2935	2935	2935	2935	0
157	20240313	161800	66332065	2935	2935	2935	2935	0
158	20240313	161700	66332065	2935	2935	2935	2935	0
159	20240313	161600	66332065	2935	2935	2935	2935	0
160	20240313	161500	66332065	2935	2935	2935	2935	0
161	20240313	161400	66332065	2935	2935	2935	2935	0
162	20240313	161300	66332065	2935	2935	2935	2935	0
163	20240313	161200	66332065	2935	2935	2935	2935	0
164	20240313	161100	66332065	2935	2935	2935	2935	0
165	20240313	161000	66332065	2935	2935	2935	2935	0
166	20240313	160900	66332065	2935	2935	2935	2935	0
167	20240313	160800	66332065	2935	2935	2935	2935	0
168	20240313	160700	66332065	2935	2935	2935	2935	0
169	20240313	160600	66332065	2935	2935	2935	2935	0
170	20240313	160500	66332065	2935	2935	2935	2935	0
171	20240313	160400	66332065	2935	2935	2935	2935	0
172	20240313	160300	66332065	2935	2935	2935	2935	0
173	20240313	160200	66332065	2935	2935	2935	2935	0
174	20240313	160100	66332065	2935	2935	2935	2935	0
175	20240313	160000	66332065	2935	2935	2935	2935	0
176	20240313	155900	66332065	2935	2935	2935	2935	0
177	20240313	155800	66332065	2935	2935	2935	2935	0
178	20240313	155700	66332065	2935	2935	2935	2935	0
179	20240313	155600	66332065	2935	2935	2935	2935	0
180	20240313	155500	66332065	2935	2935	2935	2935	0
181	20240313	155400	66332065	2935	2935	2935	2935	0
182	20240313	155300	66332065	2935	2935	2935	2935	265
183	20240313	155200	66332065	2935	2935	2935	2935	0
184	20240313	155100	66332065	2935	2935	2935	2935	0
185	20240313	155000	66332065	2935	2935	2935	2935	0
186	20240313	154900	66332065	2935	2935	2935	2935	0
187	20240313	154800	66332065	2935	2935	2935	2935	0
188	20240313	154700	66332065	2935	2935	2935	2935	0
189	20240313	154600	66332065	2935	2935	2935	2935	0
190	20240313	154500	66332065	2935	2935	2935	2935	0
191	20240313	154400	66332065	2935	2935	2935	2935	0
192	20240313	154300	66332065	2935	2935	2935	2935	0
193	20240313	154200	66332065	2935	2935	2935	2935	0
194	20240313	154100	66332065	2935	2935	2935	2935	0
195	20240313	154000	66332065	2935	2935	2935	2935	0
196	20240313	153900	66332065	2935	2935	2935	2935	0
197	20240313	153800	66332065	2935	2935	2935	2935	0
198	20240313	153700	66332065	2935	2935	2935	2935	0
199	20240313	153600	66332065	2935	2935	2935	2935	0
200	20240313	153500	66332065	2935	2935	2935	2935	0
201	20240313	153400	66332065	2935	2935	2935	2935	0
202	20240313	153300	66332065	2935	2935	2935	2935	0
203	20240313	153200	66332065	2935	2935	2935	2935	0
204	20240313	153100	66332065	2935	2935	2935	2935	0
205	20240313	153000	66332065	2935	2935	2935	2935	265
206	20240313	152900	65554290	2930	2930	2930	2930	0
207	20240313	152800	65554290	2930	2930	2930	2930	0
208	20240313	152700	65554290	2930	2930	2930	2930	0
209	20240313	152600	65554290	2930	2930	2930	2930	0
210	20240313	152500	65554290	2930	2930	2930	2930	0
211	20240313	152400	65554290	2930	2930	2930	2930	0
212	20240313	152300	65554290	2930	2930	2930	2930	0
213	20240313	152200	65554290	2930	2930	2930	2930	0
214	20240313	152100	65554290	2930	2930	2930	2930	0
215	20240313	152000	65554290	2930	2930	2930	2930	0
216	20240313	151900	65554290	2930	2910	2930	2910	57
217	20240313	151800	65387300	2910	2930	2930	2910	101
218	20240313	151700	65093140	2925	2925	2925	2925	0
219	20240313	151600	65093140	2925	2925	2925	2925	0
220	20240313	151500	65093140	2925	2925	2925	2925	0
221	20240313	151400	65093140	2925	2925	2925	2925	0
222	20240313	151300	65093140	2925	2925	2925	2925	0
223	20240313	151200	65093140	2925	2925	2925	2925	1
224	20240313	151100	65090215	2930	2925	2930	2925	2
225	20240313	151000	65084360	2925	2925	2925	2925	31
226	20240313	150900	64993685	2930	2930	2930	2930	0
227	20240313	150800	64993685	2930	2930	2930	2930	1
228	20240313	150700	64990755	2925	2930	2930	2925	3
229	20240313	150600	64981970	2925	2920	2925	2920	19
230	20240313	150500	64926420	2915	2915	2915	2915	78
231	20240313	150400	64699050	2910	2910	2910	2910	0
232	20240313	150300	64699050	2910	2910	2910	2910	0
233	20240313	150200	64699050	2910	2910	2910	2910	205
234	20240313	150100	64102500	2915	2915	2915	2915	0
235	20240313	150000	64102500	2915	2915	2915	2915	1
236	20240313	145900	64099585	2910	2910	2910	2910	21
237	20240313	145800	64038475	2915	2915	2915	2915	0
238	20240313	145700	64038475	2915	2915	2915	2915	0
239	20240313	145600	64038475	2915	2915	2915	2915	0
240	20240313	145500	64038475	2915	2915	2915	2915	0
241	20240313	145400	64038475	2915	2915	2915	2915	0
242	20240313	145300	64038475	2915	2915	2915	2915	0
243	20240313	145200	64038475	2915	2915	2915	2915	0
244	20240313	145100	64038475	2915	2915	2915	2915	0
245	20240313	145000	64038475	2915	2915	2915	2915	1
246	20240313	144900	64035560	2905	2905	2905	2905	24
247	20240313	144800	63965840	2915	2915	2915	2915	0
248	20240313	144700	63965840	2915	2915	2915	2915	0
249	20240313	144600	63965840	2915	2915	2915	2915	3
250	20240313	144500	63957095	2915	2915	2915	2915	3
251	20240313	144400	63948350	2905	2905	2905	2905	20
252	20240313	144300	63890250	2905	2905	2905	2905	0
253	20240313	144200	63890250	2905	2905	2905	2905	0
254	20240313	144100	63890250	2905	2905	2905	2905	2
255	20240313	144000	63884440	2915	2915	2915	2915	444
256	20240313	143900	62590180	2915	2915	2915	2915	0
257	20240313	143800	62590180	2915	2915	2915	2915	0
258	20240313	143700	62590180	2915	2915	2915	2915	0
259	20240313	143600	62590180	2915	2915	2915	2915	0
260	20240313	143500	62590180	2915	2915	2915	2915	0
261	20240313	143400	62590180	2915	2915	2915	2915	0
262	20240313	143300	62590180	2915	2915	2915	2915	0
263	20240313	143200	62590180	2915	2915	2915	2915	10
264	20240313	143100	62561030	2900	2900	2900	2900	0
265	20240313	143000	62561030	2900	2915	2915	2900	74
266	20240313	142900	62346415	2910	2910	2910	2910	0
267	20240313	142800	62346415	2910	2910	2910	2910	0
268	20240313	142700	62346415	2910	2910	2910	2910	300
269	20240313	142600	61473415	2910	2910	2910	2910	0
270	20240313	142500	61473415	2910	2910	2910	2910	1
271	20240313	142400	61470505	2900	2905	2910	2900	1093
272	20240313	142300	58300120	2910	2910	2910	2910	0
273	20240313	142200	58300120	2910	2910	2910	2910	0
274	20240313	142100	58300120	2910	2910	2910	2910	0
275	20240313	142000	58300120	2910	2910	2910	2910	0
276	20240313	141900	58300120	2910	2910	2910	2910	0
277	20240313	141800	58300120	2910	2910	2910	2910	0
278	20240313	141700	58300120	2910	2910	2910	2910	0
279	20240313	141600	58300120	2910	2910	2910	2910	0
280	20240313	141500	58300120	2910	2910	2910	2910	50
281	20240313	141400	58154620	2910	2905	2910	2905	106
282	20240313	141300	57846680	2905	2905	2905	2905	2
283	20240313	141200	57840870	2905	2910	2910	2905	53
284	20240313	141100	57686895	2905	2905	2905	2905	8
285	20240313	141000	57663655	2905	2905	2905	2905	292
286	20240313	140900	56815395	2910	2910	2910	2910	0
287	20240313	140800	56815395	2910	2910	2910	2910	0
288	20240313	140700	56815395	2910	2910	2910	2910	0
289	20240313	140600	56815395	2910	2910	2910	2910	0
290	20240313	140500	56815395	2910	2910	2910	2910	0
291	20240313	140400	56815395	2910	2910	2910	2910	0
292	20240313	140300	56815395	2910	2905	2910	2905	301
293	20240313	140200	55940985	2910	2910	2910	2910	0
294	20240313	140100	55940985	2910	2910	2910	2910	0
295	20240313	140000	55940985	2910	2910	2910	2910	0
296	20240313	135900	55940985	2910	2910	2910	2910	0
297	20240313	135800	55940985	2910	2910	2910	2910	0
298	20240313	135700	55940985	2910	2910	2910	2910	2
299	20240313	135600	55935165	2905	2905	2905	2905	2000
300	20240313	135500	50125165	2910	2910	2910	2910	2
301	20240313	135400	50119345	2915	2915	2915	2915	0
302	20240313	135300	50119345	2915	2915	2915	2915	0
303	20240313	135200	50119345	2915	2915	2915	2915	0
304	20240313	135100	50119345	2915	2915	2915	2915	0
305	20240313	135000	50119345	2915	2915	2915	2915	0
306	20240313	134900	50119345	2915	2915	2915	2915	0
307	20240313	134800	50119345	2915	2915	2915	2915	0
308	20240313	134700	50119345	2915	2910	2915	2910	204
309	20240313	134600	49525685	2915	2915	2915	2915	3
310	20240313	134500	49516940	2915	2910	2915	2910	484
311	20240313	134400	48108490	2910	2910	2910	2910	14
312	20240313	134300	48067750	2915	2915	2915	2915	317
313	20240313	134200	47143695	2910	2910	2910	2910	80
314	20240313	134100	46910895	2910	2910	2910	2910	0
315	20240313	134000	46910895	2910	2910	2910	2910	0
316	20240313	133900	46910895	2910	2910	2910	2910	17
317	20240313	133800	46861425	2905	2905	2905	2905	480
318	20240313	133700	45467025	2905	2905	2905	2905	0
319	20240313	133600	45467025	2905	2905	2905	2905	351
320	20240313	133500	44447370	2905	2905	2905	2905	0
321	20240313	133400	44447370	2905	2905	2905	2905	0
322	20240313	133300	44447370	2905	2905	2905	2905	0
323	20240313	133200	44447370	2905	2905	2905	2905	0
324	20240313	133100	44447370	2905	2910	2910	2905	2336
325	20240313	133000	37651050	2915	2915	2915	2915	0
326	20240313	132900	37651050	2915	2915	2915	2915	0
327	20240313	132800	37651050	2915	2915	2915	2915	100
328	20240313	132700	37359550	2910	2910	2910	2910	0
329	20240313	132600	37359550	2910	2910	2910	2910	268
330	20240313	132500	36579670	2910	2910	2910	2910	0
331	20240313	132400	36579670	2910	2910	2910	2910	0
332	20240313	132300	36579670	2910	2910	2910	2910	0
333	20240313	132200	36579670	2910	2910	2910	2910	0
334	20240313	132100	36579670	2910	2910	2910	2910	0
335	20240313	132000	36579670	2910	2915	2915	2910	1201
336	20240313	131900	33079755	2920	2920	2920	2920	0
337	20240313	131800	33079755	2920	2920	2920	2920	0
338	20240313	131700	33079755	2920	2920	2920	2920	0
339	20240313	131600	33079755	2920	2920	2920	2920	0
340	20240313	131500	33079755	2920	2920	2920	2920	0
341	20240313	131400	33079755	2920	2920	2920	2920	0
342	20240313	131300	33079755	2920	2920	2920	2920	5
343	20240313	131200	33065155	2920	2920	2920	2920	10
344	20240313	131100	33035955	2920	2920	2920	2920	0
345	20240313	131000	33035955	2920	2920	2920	2920	0
346	20240313	130900	33035955	2920	2920	2920	2920	0
347	20240313	130800	33035955	2920	2920	2920	2920	0
348	20240313	130700	33035955	2920	2920	2920	2920	0
349	20240313	130600	33035955	2920	2920	2920	2920	0
350	20240313	130500	33035955	2920	2920	2920	2920	0
351	20240313	130400	33035955	2920	2920	2920	2920	0
352	20240313	130300	33035955	2920	2920	2920	2920	1
353	20240313	130200	33033035	2925	2925	2925	2925	0
354	20240313	130100	33033035	2925	2925	2925	2925	0
355	20240313	130000	33033035	2925	2925	2925	2925	0
356	20240313	125900	33033035	2925	2925	2925	2925	500
357	20240313	125800	31570535	2925	2925	2925	2925	1
358	20240313	125700	31567610	2920	2920	2920	2920	0
359	20240313	125600	31567610	2920	2920	2920	2920	0
360	20240313	125500	31567610	2920	2920	2920	2920	0
361	20240313	125400	31567610	2920	2920	2920	2920	2
362	20240313	125300	31561770	2920	2920	2920	2920	10
363	20240313	125200	31532570	2920	2920	2920	2920	2
364	20240313	125100	31526730	2920	2920	2920	2920	0
365	20240313	125000	31526730	2920	2920	2920	2920	0
366	20240313	124900	31526730	2920	2920	2920	2920	0
367	20240313	124800	31526730	2920	2920	2920	2920	5
368	20240313	124700	31512130	2920	2920	2920	2920	0
369	20240313	124600	31512130	2920	2920	2920	2920	0
370	20240313	124500	31512130	2920	2920	2920	2920	0
371	20240313	124400	31512130	2920	2920	2920	2920	0
372	20240313	124300	31512130	2920	2920	2920	2920	0
373	20240313	124200	31512130	2920	2920	2920	2920	1
374	20240313	124100	31509210	2920	2920	2920	2920	0
375	20240313	124000	31509210	2920	2920	2920	2920	0
376	20240313	123900	31509210	2920	2920	2920	2920	0
377	20240313	123800	31509210	2920	2920	2920	2920	0
378	20240313	123700	31509210	2920	2920	2920	2920	0
379	20240313	123600	31509210	2920	2920	2920	2920	0
380	20240313	123500	31509210	2920	2920	2920	2920	0
381	20240313	123400	31509210	2920	2920	2920	2920	0
382	20240313	123300	31509210	2920	2920	2920	2920	0
383	20240313	123200	31509210	2920	2920	2920	2920	0
384	20240313	123100	31509210	2920	2920	2920	2920	0
385	20240313	123000	31509210	2920	2920	2920	2920	0
386	20240313	122900	31509210	2920	2920	2920	2920	0
387	20240313	122800	31509210	2920	2920	2920	2920	0
388	20240313	122700	31509210	2920	2920	2920	2920	0
389	20240313	122600	31509210	2920	2920	2920	2920	0
390	20240313	122500	31509210	2920	2920	2920	2920	10
391	20240313	122400	31480010	2915	2915	2915	2915	0
392	20240313	122300	31480010	2915	2915	2915	2915	0
393	20240313	122200	31480010	2915	2915	2915	2915	0
394	20240313	122100	31480010	2915	2915	2915	2915	0
395	20240313	122000	31480010	2915	2915	2915	2915	0
396	20240313	121900	31480010	2915	2915	2915	2915	0
397	20240313	121800	31480010	2915	2915	2915	2915	20
398	20240313	121700	31421710	2925	2925	2925	2925	108
399	20240313	121600	31105810	2915	2915	2915	2915	0
400	20240313	121500	31105810	2915	2915	2915	2915	136
401	20240313	121400	30709370	2910	2910	2910	2910	0
402	20240313	121300	30709370	2910	2910	2910	2910	0
403	20240313	121200	30709370	2910	2910	2910	2910	0
404	20240313	121100	30709370	2910	2910	2910	2910	0
405	20240313	121000	30709370	2910	2910	2910	2910	0
406	20240313	120900	30709370	2910	2910	2910	2910	0
407	20240313	120800	30709370	2910	2910	2910	2910	0
408	20240313	120700	30709370	2910	2910	2910	2910	0
409	20240313	120600	30709370	2910	2910	2910	2910	0
410	20240313	120500	30709370	2910	2910	2910	2910	70
411	20240313	120400	30505670	2930	2930	2930	2930	0
412	20240313	120300	30505670	2930	2930	2930	2930	0
413	20240313	120200	30505670	2930	2930	2930	2930	0
414	20240313	120100	30505670	2930	2930	2930	2930	0
415	20240313	120000	30505670	2930	2930	2930	2930	0
416	20240313	115900	30505670	2930	2930	2930	2930	0
417	20240313	115800	30505670	2930	2930	2930	2930	0
418	20240313	115700	30505670	2930	2930	2930	2930	0
419	20240313	115600	30505670	2930	2930	2930	2930	0
420	20240313	115500	30505670	2930	2930	2930	2930	0
421	20240313	115400	30505670	2930	2930	2930	2930	0
422	20240313	115300	30505670	2930	2930	2930	2930	0
423	20240313	115200	30505670	2930	2930	2930	2930	0
424	20240313	115100	30505670	2930	2915	2930	2910	2490
425	20240313	115000	23259450	2910	2910	2910	2910	0
426	20240313	114900	23259450	2910	2920	2920	2910	1659
427	20240313	114800	18423050	2940	2940	2940	2940	0
428	20240313	114700	18423050	2940	2940	2940	2940	0
429	20240313	114600	18423050	2940	2940	2940	2940	3
430	20240313	114500	18414230	2940	2940	2940	2940	0
431	20240313	114400	18414230	2940	2940	2940	2940	0
432	20240313	114300	18414230	2940	2940	2940	2940	0
433	20240313	114200	18414230	2940	2940	2940	2940	0
434	20240313	114100	18414230	2940	2940	2940	2940	0
435	20240313	114000	18414230	2940	2930	2940	2930	74
436	20240313	113900	18197370	2925	2925	2925	2925	0
437	20240313	113800	18197370	2925	2925	2925	2925	0
438	20240313	113700	18197370	2925	2925	2925	2925	0
439	20240313	113600	18197370	2925	2930	2930	2925	1456
440	20240313	113500	13932790	2930	2930	2930	2930	0
441	20240313	113400	13932790	2930	2930	2930	2930	661
442	20240313	113300	11996060	2940	2930	2940	2930	767
443	20240313	113200	9747830	2930	2930	2930	2930	0
444	20240313	113100	9747830	2930	2930	2930	2930	0
445	20240313	113000	9747830	2930	2930	2930	2930	0
446	20240313	112900	9747830	2930	2930	2930	2930	0
447	20240313	112800	9747830	2930	2930	2930	2930	0
448	20240313	112700	9747830	2930	2930	2930	2930	100
449	20240313	112600	9454830	2930	2930	2930	2930	0
450	20240313	112500	9454830	2930	2930	2930	2930	0
451	20240313	112400	9454830	2930	2930	2930	2930	0
452	20240313	112300	9454830	2930	2930	2930	2930	0
453	20240313	112200	9454830	2930	2930	2930	2930	2
454	20240313	112100	9448970	2930	2930	2930	2930	0
455	20240313	112000	9448970	2930	2930	2930	2930	0
456	20240313	111900	9448970	2930	2930	2930	2930	0
457	20240313	111800	9448970	2930	2930	2930	2930	0
458	20240313	111700	9448970	2930	2930	2930	2930	0
459	20240313	111600	9448970	2930	2930	2930	2930	0
460	20240313	111500	9448970	2930	2930	2930	2930	0
461	20240313	111400	9448970	2930	2930	2930	2930	0
462	20240313	111300	9448970	2930	2930	2930	2930	0
463	20240313	111200	9448970	2930	2930	2930	2930	0
464	20240313	111100	9448970	2930	2930	2930	2930	0
465	20240313	111000	9448970	2930	2930	2930	2930	0
466	20240313	110900	9448970	2930	2930	2930	2930	1
467	20240313	110800	9446040	2930	2930	2930	2930	0
468	20240313	110700	9446040	2930	2930	2930	2930	1
469	20240313	110600	9443110	2925	2925	2925	2925	0
470	20240313	110500	9443110	2925	2925	2925	2925	0
471	20240313	110400	9443110	2925	2925	2925	2925	0
472	20240313	110300	9443110	2925	2925	2925	2925	3
473	20240313	110200	9434335	2930	2930	2930	2930	0
474	20240313	110100	9434335	2930	2930	2930	2930	0
475	20240313	110000	9434335	2930	2930	2930	2930	0
476	20240313	105900	9434335	2930	2930	2930	2930	0
477	20240313	105800	9434335	2930	2930	2930	2930	0
478	20240313	105700	9434335	2930	2930	2930	2930	0
479	20240313	105600	9434335	2930	2930	2930	2930	0
480	20240313	105500	9434335	2930	2930	2930	2930	0
481	20240313	105400	9434335	2930	2930	2930	2930	0
482	20240313	105300	9434335	2930	2930	2930	2930	0
483	20240313	105200	9434335	2930	2930	2930	2930	2
484	20240313	105100	9428475	2930	2930	2930	2930	1
485	20240313	105000	9425545	2920	2920	2920	2920	35
486	20240313	104900	9323345	2920	2920	2920	2920	200
487	20240313	104800	8739345	2925	2925	2925	2925	0
488	20240313	104700	8739345	2925	2925	2925	2925	0
489	20240313	104600	8739345	2925	2925	2925	2925	6
490	20240313	104500	8721795	2930	2930	2930	2930	344
491	20240313	104400	7713875	2930	2930	2930	2930	0
492	20240313	104300	7713875	2930	2930	2930	2930	0
493	20240313	104200	7713875	2930	2930	2930	2930	3
494	20240313	104100	7705085	2935	2935	2935	2935	0
495	20240313	104000	7705085	2935	2935	2935	2935	0
496	20240313	103900	7705085	2935	2935	2935	2935	0
497	20240313	103800	7705085	2935	2935	2935	2935	0
498	20240313	103700	7705085	2935	2935	2935	2935	0
499	20240313	103600	7705085	2935	2935	2935	2935	0
500	20240313	103500	7705085	2935	2935	2935	2935	0
501	20240313	103400	7705085	2935	2935	2935	2935	0
502	20240313	103300	7705085	2935	2935	2935	2935	0
503	20240313	103200	7705085	2935	2935	2935	2935	0
504	20240313	103100	7705085	2935	2935	2935	2935	0
505	20240313	103000	7705085	2935	2935	2935	2935	0
506	20240313	102900	7705085	2935	2935	2935	2935	0
507	20240313	102800	7705085	2935	2935	2935	2935	0
508	20240313	102700	7705085	2935	2935	2935	2935	0
509	20240313	102600	7705085	2935	2935	2935	2935	0
510	20240313	102500	7705085	2935	2935	2935	2935	0
511	20240313	102400	7705085	2935	2935	2935	2935	1
512	20240313	102300	7702150	2920	2920	2920	2920	0
513	20240313	102200	7702150	2920	2920	2920	2920	0
514	20240313	102100	7702150	2920	2920	2920	2920	1
515	20240313	102000	7699230	2920	2920	2920	2920	0
516	20240313	101900	7699230	2920	2920	2920	2920	0
517	20240313	101800	7699230	2920	2920	2920	2920	2
518	20240313	101700	7693390	2935	2935	2935	2935	0
519	20240313	101600	7693390	2935	2935	2935	2935	0
520	20240313	101500	7693390	2935	2935	2935	2935	0
521	20240313	101400	7693390	2935	2935	2935	2935	0
522	20240313	101300	7693390	2935	2935	2935	2935	0
523	20240313	101200	7693390	2935	2935	2935	2935	0
524	20240313	101100	7693390	2935	2935	2935	2935	0
525	20240313	101000	7693390	2935	2935	2935	2935	5
526	20240313	100900	7678715	2935	2935	2935	2935	2
527	20240313	100800	7672845	2935	2935	2935	2935	0
528	20240313	100700	7672845	2935	2935	2935	2935	160
529	20240313	100600	7203245	2930	2930	2930	2930	0
530	20240313	100500	7203245	2930	2930	2930	2930	0
531	20240313	100400	7203245	2930	2930	2930	2930	446
532	20240313	100300	5896465	2930	2930	2930	2930	0
533	20240313	100200	5896465	2930	2930	2930	2930	554
534	20240313	100100	4273245	2930	2930	2930	2930	0
535	20240313	100000	4273245	2930	2930	2930	2930	0
536	20240313	095900	4273245	2930	2930	2930	2930	0
537	20240313	095800	4273245	2930	2930	2930	2930	0
538	20240313	095700	4273245	2930	2930	2930	2930	0
539	20240313	095600	4273245	2930	2930	2930	2930	0
540	20240313	095500	4273245	2930	2930	2930	2930	0
541	20240313	095400	4273245	2930	2930	2930	2930	0
542	20240313	095300	4273245	2930	2930	2930	2930	0
543	20240313	095200	4273245	2930	2930	2930	2930	0
544	20240313	095100	4273245	2930	2930	2930	2930	0
545	20240313	095000	4273245	2930	2930	2930	2930	1
546	20240313	094900	4270315	2920	2920	2920	2920	0
547	20240313	094800	4270315	2920	2920	2920	2920	0
548	20240313	094700	4270315	2920	2920	2920	2920	0
549	20240313	094600	4270315	2920	2920	2920	2920	0
550	20240313	094500	4270315	2920	2920	2920	2920	0
551	20240313	094400	4270315	2920	2920	2920	2920	0
552	20240313	094300	4270315	2920	2920	2920	2920	0
553	20240313	094200	4270315	2920	2920	2920	2920	0
554	20240313	094100	4270315	2920	2920	2920	2920	0
555	20240313	094000	4270315	2920	2920	2920	2920	0
556	20240313	093900	4270315	2920	2920	2920	2920	19
557	20240313	093800	4214835	2920	2920	2920	2920	1
558	20240313	093700	4211915	2930	2930	2930	2930	0
559	20240313	093600	4211915	2930	2930	2930	2930	2
560	20240313	093500	4206055	2930	2930	2930	2930	0
561	20240313	093400	4206055	2930	2930	2930	2930	0
562	20240313	093300	4206055	2930	2930	2930	2930	0
563	20240313	093200	4206055	2930	2930	2930	2930	0
564	20240313	093100	4206055	2930	2930	2930	2930	0
565	20240313	093000	4206055	2930	2930	2930	2930	3
566	20240313	092900	4197265	2930	2930	2930	2930	0
567	20240313	092800	4197265	2930	2930	2930	2930	0
568	20240313	092700	4197265	2930	2930	2930	2930	0
569	20240313	092600	4197265	2930	2930	2930	2930	1
570	20240313	092500	4194335	2925	2925	2925	2925	1
571	20240313	092400	4191410	2910	2910	2910	2910	0
572	20240313	092300	4191410	2910	2920	2930	2910	36
573	20240313	092200	4086280	2910	2910	2910	2910	0
574	20240313	092100	4086280	2910	2910	2910	2910	356
575	20240313	092000	3050320	2915	2915	2915	2915	51
576	20240313	091900	2901655	2920	2920	2920	2920	0
577	20240313	091800	2901655	2920	2920	2920	2920	75
578	20240313	091700	2682655	2930	2930	2930	2930	0
579	20240313	091600	2682655	2930	2930	2930	2930	0
580	20240313	091500	2682655	2930	2930	2930	2930	0
581	20240313	091400	2682655	2930	2930	2930	2930	0
582	20240313	091300	2682655	2930	2930	2930	2930	0
583	20240313	091200	2682655	2930	2925	2930	2920	102
584	20240313	091100	2384585	2935	2935	2935	2935	8
585	20240313	091000	2361105	2930	2930	2930	2930	0
586	20240313	090900	2361105	2930	2930	2930	2930	140
587	20240313	090800	1950905	2935	2935	2935	2935	10
588	20240313	090700	1921555	2935	2935	2935	2935	0
589	20240313	090600	1921555	2935	2930	2935	2930	204
590	20240313	090500	1323825	2935	2935	2935	2935	0
591	20240313	090400	1323825	2935	2935	2935	2935	10
592	20240313	090300	1294475	2935	2935	2935	2935	0
593	20240313	090200	1294475	2935	2925	2935	2925	54
594	20240313	090100	1136425	2925	2920	2925	2920	378
595	20240313	090000	32175	2925	2925	2925	2925	11