KissMeData/036120/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	191800	218533805	2950	2950	2950	2950	680
3	20240319	191700	218533805	2950	2950	2950	2950	0
4	20240319	191600	218533805	2950	2950	2950	2950	0
5	20240319	191500	218533805	2950	2950	2950	2950	0
6	20240319	191400	218533805	2950	2950	2950	2950	0
7	20240319	191300	218533805	2950	2950	2950	2950	0
8	20240319	191200	218533805	2950	2950	2950	2950	0
9	20240319	191100	218533805	2950	2950	2950	2950	0
10	20240319	191000	218533805	2950	2950	2950	2950	0
11	20240319	190900	218533805	2950	2950	2950	2950	0
12	20240319	190800	218533805	2950	2950	2950	2950	0
13	20240319	190700	218533805	2950	2950	2950	2950	0
14	20240319	190600	218533805	2950	2950	2950	2950	0
15	20240319	190500	218533805	2950	2950	2950	2950	0
16	20240319	190400	218533805	2950	2950	2950	2950	0
17	20240319	190300	218533805	2950	2950	2950	2950	0
18	20240319	190200	218533805	2950	2950	2950	2950	0
19	20240319	190100	218533805	2950	2950	2950	2950	0
20	20240319	190000	218533805	2950	2950	2950	2950	0
21	20240319	185900	218533805	2950	2950	2950	2950	0
22	20240319	185800	218533805	2950	2950	2950	2950	0
23	20240319	185700	218533805	2950	2950	2950	2950	0
24	20240319	185600	218533805	2950	2950	2950	2950	0
25	20240319	185500	218533805	2950	2950	2950	2950	0
26	20240319	185400	218533805	2950	2950	2950	2950	0
27	20240319	185300	218533805	2950	2950	2950	2950	0
28	20240319	185200	218533805	2950	2950	2950	2950	0
29	20240319	185100	218533805	2950	2950	2950	2950	0
30	20240319	185000	218533805	2950	2950	2950	2950	0
31	20240319	184900	218533805	2950	2950	2950	2950	0
32	20240319	184800	218533805	2950	2950	2950	2950	680
33	20240319	184700	218533805	2950	2950	2950	2950	0
34	20240319	184600	218533805	2950	2950	2950	2950	0
35	20240319	184500	218533805	2950	2950	2950	2950	0
36	20240319	184400	218533805	2950	2950	2950	2950	0
37	20240319	184300	218533805	2950	2950	2950	2950	0
38	20240319	184200	218533805	2950	2950	2950	2950	0
39	20240319	184100	218533805	2950	2950	2950	2950	0
40	20240319	184000	218533805	2950	2950	2950	2950	0
41	20240319	183900	218533805	2950	2950	2950	2950	0
42	20240319	183800	218533805	2950	2950	2950	2950	0
43	20240319	183700	218533805	2950	2950	2950	2950	0
44	20240319	183600	218533805	2950	2950	2950	2950	0
45	20240319	183500	218533805	2950	2950	2950	2950	0
46	20240319	183400	218533805	2950	2950	2950	2950	0
47	20240319	183300	218533805	2950	2950	2950	2950	0
48	20240319	183200	218533805	2950	2950	2950	2950	0
49	20240319	183100	218533805	2950	2950	2950	2950	0
50	20240319	183000	218533805	2950	2950	2950	2950	0
51	20240319	182900	218533805	2950	2950	2950	2950	0
52	20240319	182800	218533805	2950	2950	2950	2950	0
53	20240319	182700	218533805	2950	2950	2950	2950	0
54	20240319	182600	218533805	2950	2950	2950	2950	0
55	20240319	182500	218533805	2950	2950	2950	2950	0
56	20240319	182400	218533805	2950	2950	2950	2950	0
57	20240319	182300	218533805	2950	2950	2950	2950	0
58	20240319	182200	218533805	2950	2950	2950	2950	0
59	20240319	182100	218533805	2950	2950	2950	2950	0
60	20240319	182000	218533805	2950	2950	2950	2950	0
61	20240319	181900	218533805	2950	2950	2950	2950	0
62	20240319	181800	218533805	2950	2950	2950	2950	680
63	20240319	181700	218533805	2950	2950	2950	2950	0
64	20240319	181600	218533805	2950	2950	2950	2950	0
65	20240319	181500	218533805	2950	2950	2950	2950	0
66	20240319	181400	218533805	2950	2950	2950	2950	0
67	20240319	181300	218533805	2950	2950	2950	2950	0
68	20240319	181200	218533805	2950	2950	2950	2950	0
69	20240319	181100	218533805	2950	2950	2950	2950	0
70	20240319	181000	218533805	2950	2950	2950	2950	0
71	20240319	180900	218533805	2950	2950	2950	2950	0
72	20240319	180800	218533805	2950	2950	2950	2950	0
73	20240319	180700	218533805	2950	2950	2950	2950	0
74	20240319	180600	218533805	2950	2950	2950	2950	0
75	20240319	180500	218533805	2950	2950	2950	2950	0
76	20240319	180400	218533805	2950	2950	2950	2950	0
77	20240319	180300	218533805	2950	2950	2950	2950	0
78	20240319	180200	218533805	2950	2950	2950	2950	0
79	20240319	180100	218533805	2950	2950	2950	2950	0
80	20240319	180000	218533805	2950	2950	2950	2950	0
81	20240319	175900	218533805	2950	2950	2950	2950	0
82	20240319	175800	218533805	2950	2950	2950	2950	0
83	20240319	175700	218533805	2950	2950	2950	2950	0
84	20240319	175600	218533805	2950	2950	2950	2950	0
85	20240319	175500	218533805	2950	2950	2950	2950	0
86	20240319	175400	218533805	2950	2950	2950	2950	0
87	20240319	175300	218533805	2950	2950	2950	2950	0
88	20240319	175200	218533805	2950	2950	2950	2950	0
89	20240319	175100	218533805	2950	2950	2950	2950	0
90	20240319	175000	218533805	2950	2950	2950	2950	0
91	20240319	174900	218533805	2950	2950	2950	2950	0
92	20240319	174800	218533805	2950	2950	2950	2950	680
93	20240319	174700	218533805	2950	2950	2950	2950	0
94	20240319	174600	218533805	2950	2950	2950	2950	0
95	20240319	174500	218533805	2950	2950	2950	2950	0
96	20240319	174400	218533805	2950	2950	2950	2950	0
97	20240319	174300	218533805	2950	2950	2950	2950	0
98	20240319	174200	218533805	2950	2950	2950	2950	0
99	20240319	174100	218533805	2950	2950	2950	2950	0
100	20240319	174000	218533805	2950	2950	2950	2950	0
101	20240319	173900	218533805	2950	2950	2950	2950	0
102	20240319	173800	218533805	2950	2950	2950	2950	0
103	20240319	173700	218533805	2950	2950	2950	2950	0
104	20240319	173600	218533805	2950	2950	2950	2950	0
105	20240319	173500	218533805	2950	2950	2950	2950	0
106	20240319	173400	218533805	2950	2950	2950	2950	0
107	20240319	173300	218533805	2950	2950	2950	2950	0
108	20240319	173200	218533805	2950	2950	2950	2950	0
109	20240319	173100	218533805	2950	2950	2950	2950	0
110	20240319	173000	218533805	2950	2950	2950	2950	0
111	20240319	172900	218533805	2950	2950	2950	2950	0
112	20240319	172800	218533805	2950	2950	2950	2950	0
113	20240319	172700	218533805	2950	2950	2950	2950	0
114	20240319	172600	218533805	2950	2950	2950	2950	0
115	20240319	172500	218533805	2950	2950	2950	2950	0
116	20240319	172400	218533805	2950	2950	2950	2950	0
117	20240319	172300	218533805	2950	2950	2950	2950	0
118	20240319	172200	218533805	2950	2950	2950	2950	0
119	20240319	172100	218533805	2950	2950	2950	2950	0
120	20240319	172000	218533805	2950	2950	2950	2950	0
121	20240319	171900	218533805	2950	2950	2950	2950	0
122	20240319	171800	218533805	2950	2950	2950	2950	680
123	20240319	171700	218533805	2950	2950	2950	2950	0
124	20240319	171600	218533805	2950	2950	2950	2950	0
125	20240319	171500	218533805	2950	2950	2950	2950	0
126	20240319	171400	218533805	2950	2950	2950	2950	0
127	20240319	171300	218533805	2950	2950	2950	2950	0
128	20240319	171200	218533805	2950	2950	2950	2950	0
129	20240319	171100	218533805	2950	2950	2950	2950	0
130	20240319	171000	218533805	2950	2950	2950	2950	0
131	20240319	170900	218533805	2950	2950	2950	2950	0
132	20240319	170800	218533805	2950	2950	2950	2950	0
133	20240319	170700	218533805	2950	2950	2950	2950	0
134	20240319	170600	218533805	2950	2950	2950	2950	0
135	20240319	170500	218533805	2950	2950	2950	2950	0
136	20240319	170400	218533805	2950	2950	2950	2950	0
137	20240319	170300	218533805	2950	2950	2950	2950	0
138	20240319	170200	218533805	2950	2950	2950	2950	0
139	20240319	170100	218533805	2950	2950	2950	2950	0
140	20240319	170000	218533805	2950	2950	2950	2950	0
141	20240319	165900	218533805	2950	2950	2950	2950	0
142	20240319	165800	218533805	2950	2950	2950	2950	0
143	20240319	165700	218533805	2950	2950	2950	2950	0
144	20240319	165600	218533805	2950	2950	2950	2950	0
145	20240319	165500	218533805	2950	2950	2950	2950	0
146	20240319	165400	218533805	2950	2950	2950	2950	0
147	20240319	165300	218533805	2950	2950	2950	2950	0
148	20240319	165200	218533805	2950	2950	2950	2950	0
149	20240319	165100	218533805	2950	2950	2950	2950	0
150	20240319	165000	218533805	2950	2950	2950	2950	0
151	20240319	164900	218533805	2950	2950	2950	2950	0
152	20240319	164800	218533805	2950	2950	2950	2950	680
153	20240319	164700	218533805	2950	2950	2950	2950	0
154	20240319	164600	218533805	2950	2950	2950	2950	0
155	20240319	164500	218533805	2950	2950	2950	2950	0
156	20240319	164400	218533805	2950	2950	2950	2950	0
157	20240319	164300	218533805	2950	2950	2950	2950	0
158	20240319	164200	218533805	2950	2950	2950	2950	0
159	20240319	164100	218533805	2950	2950	2950	2950	0
160	20240319	164000	218533805	2950	2950	2950	2950	0
161	20240319	163900	218533805	2950	2950	2950	2950	0
162	20240319	163800	218533805	2950	2950	2950	2950	0
163	20240319	163700	218533805	2950	2950	2950	2950	0
164	20240319	163600	218533805	2950	2950	2950	2950	0
165	20240319	163500	218533805	2950	2950	2950	2950	0
166	20240319	163400	218533805	2950	2950	2950	2950	0
167	20240319	163300	218533805	2950	2950	2950	2950	0
168	20240319	163200	218533805	2950	2950	2950	2950	0
169	20240319	163100	218533805	2950	2950	2950	2950	0
170	20240319	163000	218533805	2950	2950	2950	2950	0
171	20240319	162900	218533805	2950	2950	2950	2950	0
172	20240319	162800	218533805	2950	2950	2950	2950	0
173	20240319	162700	218533805	2950	2950	2950	2950	0
174	20240319	162600	218533805	2950	2950	2950	2950	0
175	20240319	162500	218533805	2950	2950	2950	2950	0
176	20240319	162400	218533805	2950	2950	2950	2950	0
177	20240319	162300	218533805	2950	2950	2950	2950	0
178	20240319	162200	218533805	2950	2950	2950	2950	0
179	20240319	162100	218533805	2950	2950	2950	2950	0
180	20240319	162000	218533805	2950	2950	2950	2950	0
181	20240319	161900	218533805	2950	2950	2950	2950	0
182	20240319	161800	218533805	2950	2950	2950	2950	680
183	20240319	161700	218533805	2950	2950	2950	2950	0
184	20240319	161600	218533805	2950	2950	2950	2950	0
185	20240319	161500	218533805	2950	2950	2950	2950	0
186	20240319	161400	218533805	2950	2950	2950	2950	0
187	20240319	161300	218533805	2950	2950	2950	2950	0
188	20240319	161200	218533805	2950	2950	2950	2950	0
189	20240319	161100	218533805	2950	2950	2950	2950	0
190	20240319	161000	218533805	2950	2950	2950	2950	0
191	20240319	160900	218533805	2950	2950	2950	2950	0
192	20240319	160800	218533805	2950	2950	2950	2950	0
193	20240319	160700	218533805	2950	2950	2950	2950	0
194	20240319	160600	218533805	2950	2950	2950	2950	0
195	20240319	160500	218533805	2950	2950	2950	2950	0
196	20240319	160400	218533805	2950	2950	2950	2950	0
197	20240319	160300	218533805	2950	2950	2950	2950	0
198	20240319	160200	218533805	2950	2950	2950	2950	0
199	20240319	160100	218533805	2950	2950	2950	2950	0
200	20240319	160000	218533805	2950	2950	2950	2950	0
201	20240319	155900	218533805	2950	2950	2950	2950	0
202	20240319	155800	218533805	2950	2950	2950	2950	0
203	20240319	155700	218533805	2950	2950	2950	2950	0
204	20240319	155600	218533805	2950	2950	2950	2950	0
205	20240319	155500	218533805	2950	2950	2950	2950	0
206	20240319	155400	218533805	2950	2950	2950	2950	0
207	20240319	155300	218533805	2950	2950	2950	2950	0
208	20240319	155200	218533805	2950	2950	2950	2950	0
209	20240319	155100	218533805	2950	2950	2950	2950	0
210	20240319	155000	218533805	2950	2950	2950	2950	0
211	20240319	154900	218533805	2950	2950	2950	2950	0
212	20240319	154800	218533805	2950	2950	2950	2950	680
213	20240319	154700	218533805	2950	2950	2950	2950	0
214	20240319	154600	218533805	2950	2950	2950	2950	0
215	20240319	154500	218533805	2950	2950	2950	2950	0
216	20240319	154400	218533805	2950	2950	2950	2950	0
217	20240319	154300	218533805	2950	2950	2950	2950	0
218	20240319	154200	218533805	2950	2950	2950	2950	0
219	20240319	154100	218533805	2950	2950	2950	2950	0
220	20240319	154000	218533805	2950	2950	2950	2950	0
221	20240319	153900	218533805	2950	2950	2950	2950	0
222	20240319	153800	218533805	2950	2950	2950	2950	0
223	20240319	153700	218533805	2950	2950	2950	2950	0
224	20240319	153600	218533805	2950	2950	2950	2950	0
225	20240319	153500	218533805	2950	2950	2950	2950	0
226	20240319	153400	218533805	2950	2950	2950	2950	0
227	20240319	153300	218533805	2950	2950	2950	2950	0
228	20240319	153200	218533805	2950	2950	2950	2950	0
229	20240319	153100	218533805	2950	2950	2950	2950	0
230	20240319	153000	218533805	2950	2950	2950	2950	680
231	20240319	152900	216527805	2960	2960	2960	2960	0
232	20240319	152800	216527805	2960	2960	2960	2960	0
233	20240319	152700	216527805	2960	2960	2960	2960	0
234	20240319	152600	216527805	2960	2960	2960	2960	0
235	20240319	152500	216527805	2960	2960	2960	2960	0
236	20240319	152400	216527805	2960	2960	2960	2960	0
237	20240319	152300	216527805	2960	2960	2960	2960	0
238	20240319	152200	216527805	2960	2960	2960	2960	0
239	20240319	152100	216527805	2960	2960	2960	2960	0
240	20240319	152000	216527805	2960	2960	2960	2960	0
241	20240319	151900	216527805	2960	2955	2960	2955	581
242	20240319	151800	214810945	2960	2960	2960	2955	130
243	20240319	151700	214426345	2960	2960	2960	2960	30
244	20240319	151600	214337545	2960	2960	2960	2960	21
245	20240319	151500	214275385	2960	2960	2960	2960	0
246	20240319	151400	214275385	2960	2960	2960	2960	0
247	20240319	151300	214275385	2960	2960	2960	2960	0
248	20240319	151200	214275385	2960	2960	2960	2960	1
249	20240319	151100	214272425	2950	2950	2950	2950	700
250	20240319	151000	212207425	2950	2950	2950	2950	0
251	20240319	150900	212207425	2950	2950	2950	2950	0
252	20240319	150800	212207425	2950	2950	2950	2950	8
253	20240319	150700	212183825	2950	2950	2950	2950	0
254	20240319	150600	212183825	2950	2950	2950	2950	20
255	20240319	150500	212124825	2950	2950	2950	2950	0
256	20240319	150400	212124825	2950	2950	2950	2950	50
257	20240319	150300	211977325	2960	2960	2960	2960	0
258	20240319	150200	211977325	2960	2960	2960	2960	0
259	20240319	150100	211977325	2960	2960	2960	2960	0
260	20240319	150000	211977325	2960	2960	2960	2960	14
261	20240319	145900	211935885	2960	2960	2960	2960	0
262	20240319	145800	211935885	2960	2960	2960	2960	0
263	20240319	145700	211935885	2960	2950	2960	2950	12
264	20240319	145600	211900385	2950	2950	2950	2950	8
265	20240319	145500	211876785	2955	2955	2955	2955	0
266	20240319	145400	211876785	2955	2955	2955	2955	66
267	20240319	145300	211681755	2955	2955	2955	2955	0
268	20240319	145200	211681755	2955	2955	2955	2955	0
269	20240319	145100	211681755	2955	2955	2955	2955	0
270	20240319	145000	211681755	2955	2955	2955	2955	0
271	20240319	144900	211681755	2955	2955	2955	2955	0
272	20240319	144800	211681755	2955	2955	2955	2955	0
273	20240319	144700	211681755	2955	2955	2955	2955	4
274	20240319	144600	211669935	2960	2960	2960	2960	0
275	20240319	144500	211669935	2960	2960	2960	2960	10
276	20240319	144400	211640335	2960	2960	2960	2960	0
277	20240319	144300	211640335	2960	2960	2960	2960	0
278	20240319	144200	211640335	2960	2960	2960	2960	0
279	20240319	144100	211640335	2960	2960	2960	2960	1
280	20240319	144000	211637375	2955	2955	2955	2955	71
281	20240319	143900	211427570	2955	2955	2955	2955	0
282	20240319	143800	211427570	2955	2955	2955	2955	0
283	20240319	143700	211427570	2955	2955	2955	2955	300
284	20240319	143600	210541070	2955	2955	2955	2955	0
285	20240319	143500	210541070	2955	2955	2955	2955	0
286	20240319	143400	210541070	2955	2955	2955	2955	210
287	20240319	143300	209920520	2955	2965	2965	2955	201
288	20240319	143200	209326555	2945	2945	2945	2945	0
289	20240319	143100	209326555	2945	2945	2945	2945	0
290	20240319	143000	209326555	2945	2945	2945	2945	81
291	20240319	142900	209088010	2945	2945	2945	2945	1
292	20240319	142800	209085065	2965	2965	2965	2965	0
293	20240319	142700	209085065	2965	2965	2965	2965	0
294	20240319	142600	209085065	2965	2965	2965	2965	81
295	20240319	142500	208844900	2965	2965	2965	2965	1
296	20240319	142400	208841935	2945	2945	2945	2945	0
297	20240319	142300	208841935	2945	2945	2945	2945	0
298	20240319	142200	208841935	2945	2945	2945	2945	0
299	20240319	142100	208841935	2945	2945	2945	2945	1
300	20240319	142000	208838990	2965	2965	2965	2965	0
301	20240319	141900	208838990	2965	2965	2965	2965	0
302	20240319	141800	208838990	2965	2965	2965	2965	0
303	20240319	141700	208838990	2965	2965	2965	2965	0
304	20240319	141600	208838990	2965	2965	2965	2965	0
305	20240319	141500	208838990	2965	2965	2965	2965	0
306	20240319	141400	208838990	2965	2965	2965	2965	0
307	20240319	141300	208838990	2965	2965	2965	2965	50
308	20240319	141200	208690740	2970	2970	2970	2970	0
309	20240319	141100	208690740	2970	2970	2970	2970	0
310	20240319	141000	208690740	2970	2970	2970	2970	0
311	20240319	140900	208690740	2970	2970	2970	2970	675
312	20240319	140800	206685990	2970	2970	2970	2970	1
313	20240319	140700	206683020	2970	2970	2970	2970	1
314	20240319	140600	206680050	2965	2965	2965	2965	1686
315	20240319	140500	201681060	2965	2965	2965	2965	0
316	20240319	140400	201681060	2965	2960	2965	2960	1700
317	20240319	140300	196640565	2965	2965	2965	2965	10
318	20240319	140200	196610915	2945	2945	2945	2945	0
319	20240319	140100	196610915	2945	2945	2945	2945	0
320	20240319	140000	196610915	2945	2945	2945	2945	56
321	20240319	135900	196445995	2945	2945	2945	2945	0
322	20240319	135800	196445995	2945	2945	2945	2945	1
323	20240319	135700	196443050	2965	2965	2965	2965	2
324	20240319	135600	196437120	2965	2965	2965	2965	1000
325	20240319	135500	193472120	2965	2950	2965	2950	200
326	20240319	135400	192881385	2945	2945	2945	2945	0
327	20240319	135300	192881385	2945	2945	2945	2945	0
328	20240319	135200	192881385	2945	2945	2945	2945	273
329	20240319	135100	192077400	2955	2955	2955	2955	0
330	20240319	135000	192077400	2955	2955	2955	2955	0
331	20240319	134900	192077400	2955	2955	2955	2955	0
332	20240319	134800	192077400	2955	2955	2955	2955	0
333	20240319	134700	192077400	2955	2955	2955	2955	0
334	20240319	134600	192077400	2955	2955	2955	2955	0
335	20240319	134500	192077400	2955	2955	2955	2955	0
336	20240319	134400	192077400	2955	2955	2955	2955	0
337	20240319	134300	192077400	2955	2955	2955	2955	0
338	20240319	134200	192077400	2955	2955	2955	2955	0
339	20240319	134100	192077400	2955	2955	2955	2955	3
340	20240319	134000	192068535	2955	2955	2955	2955	0
341	20240319	133900	192068535	2955	2955	2955	2955	40
342	20240319	133800	191950335	2955	2945	2955	2945	300
343	20240319	133700	191065730	2940	2940	2940	2940	0
344	20240319	133600	191065730	2940	2940	2940	2940	0
345	20240319	133500	191065730	2940	2940	2940	2940	600
346	20240319	133400	189301730	2945	2945	2945	2945	0
347	20240319	133300	189301730	2945	2945	2945	2945	50
348	20240319	133200	189154480	2945	2945	2945	2945	150
349	20240319	133100	188712730	2940	2940	2940	2940	14
350	20240319	133000	188671570	2940	2940	2940	2940	1
351	20240319	132900	188668630	2945	2945	2945	2945	200
352	20240319	132800	188079630	2945	2945	2945	2945	0
353	20240319	132700	188079630	2945	2945	2945	2945	1
354	20240319	132600	188076685	2945	2945	2945	2945	300
355	20240319	132500	187193185	2945	2945	2945	2945	915
356	20240319	132400	184498510	2945	2950	2950	2945	125
357	20240319	132300	184129980	2950	2950	2950	2950	88
358	20240319	132200	183870380	2950	2950	2950	2950	2
359	20240319	132100	183864480	2950	2950	2950	2950	0
360	20240319	132000	183864480	2950	2950	2950	2950	0
361	20240319	131900	183864480	2950	2950	2950	2950	1300
362	20240319	131800	180029480	2950	2950	2950	2950	3
363	20240319	131700	180020630	2950	2950	2950	2950	201
364	20240319	131600	179427680	2950	2950	2950	2950	0
365	20240319	131500	179427680	2950	2950	2950	2950	0
366	20240319	131400	179427680	2950	2960	2960	2950	60
367	20240319	131300	179250370	2955	2955	2955	2955	0
368	20240319	131200	179250370	2955	2955	2955	2955	78
369	20240319	131100	179019880	2960	2960	2960	2960	0
370	20240319	131000	179019880	2960	2960	2960	2960	0
371	20240319	130900	179019880	2960	2960	2960	2960	900
372	20240319	130800	176355880	2965	2965	2965	2965	0
373	20240319	130700	176355880	2965	2965	2965	2965	0
374	20240319	130600	176355880	2965	2965	2965	2965	0
375	20240319	130500	176355880	2965	2965	2965	2965	10
376	20240319	130400	176326230	2965	2965	2965	2965	0
377	20240319	130300	176326230	2965	2965	2965	2965	0
378	20240319	130200	176326230	2965	2965	2965	2965	0
379	20240319	130100	176326230	2965	2965	2965	2965	0
380	20240319	130000	176326230	2965	2960	2965	2960	100
381	20240319	125900	176029980	2950	2950	2950	2950	0
382	20240319	125800	176029980	2950	2950	2950	2950	0
383	20240319	125700	176029980	2950	2950	2950	2950	0
384	20240319	125600	176029980	2950	2950	2950	2950	0
385	20240319	125500	176029980	2950	2950	2950	2950	0
386	20240319	125400	176029980	2950	2950	2950	2950	0
387	20240319	125300	176029980	2950	2950	2950	2950	30
388	20240319	125200	175941480	2950	2950	2950	2950	55
389	20240319	125100	175779230	2950	2950	2950	2950	0
390	20240319	125000	175779230	2950	2950	2950	2950	0
391	20240319	124900	175779230	2950	2950	2950	2950	326
392	20240319	124800	174817530	2950	2950	2950	2950	0
393	20240319	124700	174817530	2950	2950	2950	2950	120
394	20240319	124600	174463530	2950	2950	2950	2950	10
395	20240319	124500	174434030	2950	2950	2950	2950	0
396	20240319	124400	174434030	2950	2950	2950	2950	0
397	20240319	124300	174434030	2950	2950	2950	2950	538
398	20240319	124200	172846930	2950	2955	2955	2950	219
399	20240319	124100	172200380	2965	2965	2965	2965	324
400	20240319	124000	171239720	2965	2970	2975	2965	552
401	20240319	123900	169601430	2970	2970	2970	2970	0
402	20240319	123800	169601430	2970	2970	2970	2970	0
403	20240319	123700	169601430	2970	2970	2970	2970	0
404	20240319	123600	169601430	2970	2970	2970	2970	0
405	20240319	123500	169601430	2970	2975	2975	2970	419
406	20240319	123400	168356950	2975	2975	2975	2975	30
407	20240319	123300	168267700	2980	2980	2980	2980	0
408	20240319	123200	168267700	2980	2980	2980	2980	12
409	20240319	123100	168231940	2980	2975	2980	2975	1300
410	20240319	123000	164363365	2970	2960	2970	2960	2080
411	20240319	122900	158199830	2955	2955	2955	2955	1057
412	20240319	122800	155076395	2955	2955	2955	2955	135
413	20240319	122700	154677470	2945	2945	2945	2945	12898
414	20240319	122600	116692860	2955	2955	2955	2955	0
415	20240319	122500	116692860	2955	2955	2955	2955	584
416	20240319	122400	114967140	2955	2955	2955	2955	1
417	20240319	122300	114964185	2945	2945	2945	2945	0
418	20240319	122200	114964185	2945	2945	2945	2945	0
419	20240319	122100	114964185	2945	2945	2945	2945	522
420	20240319	122000	113426895	2945	2945	2945	2945	0
421	20240319	121900	113426895	2945	2945	2945	2945	0
422	20240319	121800	113426895	2945	2945	2945	2945	0
423	20240319	121700	113426895	2945	2945	2945	2945	0
424	20240319	121600	113426895	2945	2945	2945	2945	0
425	20240319	121500	113426895	2945	2945	2945	2945	76
426	20240319	121400	113203075	2950	2950	2950	2950	1
427	20240319	121300	113200125	2945	2945	2945	2945	0
428	20240319	121200	113200125	2945	2945	2945	2945	0
429	20240319	121100	113200125	2945	2945	2945	2945	1273
430	20240319	121000	109451140	2950	2950	2950	2950	1
431	20240319	120900	109448190	2945	2945	2945	2945	26
432	20240319	120800	109371620	2950	2950	2950	2950	100
433	20240319	120700	109076620	2955	2955	2955	2955	0
434	20240319	120600	109076620	2955	2955	2955	2955	0
435	20240319	120500	109076620	2955	2955	2955	2955	0
436	20240319	120400	109076620	2955	2955	2955	2955	108
437	20240319	120300	108757480	2955	2955	2955	2955	0
438	20240319	120200	108757480	2955	2955	2955	2955	0
439	20240319	120100	108757480	2955	2955	2955	2955	0
440	20240319	120000	108757480	2955	2955	2955	2955	0
441	20240319	115900	108757480	2955	2955	2955	2955	0
442	20240319	115800	108757480	2955	2955	2955	2955	0
443	20240319	115700	108757480	2955	2955	2955	2955	0
444	20240319	115600	108757480	2955	2955	2955	2955	0
445	20240319	115500	108757480	2955	2955	2955	2955	0
446	20240319	115400	108757480	2955	2945	2955	2940	2501
447	20240319	115300	101400575	2955	2955	2955	2955	0
448	20240319	115200	101400575	2955	2955	2955	2955	0
449	20240319	115100	101400575	2955	2950	2955	2950	200
450	20240319	115000	100810380	2945	2945	2945	2945	0
451	20240319	114900	100810380	2945	2945	2945	2945	0
452	20240319	114800	100810380	2945	2945	2945	2945	4
453	20240319	114700	100798600	2950	2950	2950	2950	0
454	20240319	114600	100798600	2950	2950	2950	2950	0
455	20240319	114500	100798600	2950	2950	2950	2950	0
456	20240319	114400	100798600	2950	2950	2950	2950	0
457	20240319	114300	100798600	2950	2950	2950	2950	0
458	20240319	114200	100798600	2950	2950	2950	2950	0
459	20240319	114100	100798600	2950	2950	2950	2950	0
460	20240319	114000	100798600	2950	2950	2950	2950	0
461	20240319	113900	100798600	2950	2950	2950	2950	0
462	20240319	113800	100798600	2950	2950	2950	2950	0
463	20240319	113700	100798600	2950	2950	2950	2950	101
464	20240319	113600	100500650	2950	2950	2950	2950	1
465	20240319	113500	100497700	2940	2940	2940	2940	0
466	20240319	113400	100497700	2940	2940	2940	2940	0
467	20240319	113300	100497700	2940	2940	2940	2940	1
468	20240319	113200	100494760	2940	2940	2940	2940	0
469	20240319	113100	100494760	2940	2945	2945	2940	1900
470	20240319	113000	94908335	2950	2950	2950	2950	0
471	20240319	112900	94908335	2950	2950	2950	2950	237
472	20240319	112800	94209185	2940	2940	2940	2940	0
473	20240319	112700	94209185	2940	2940	2940	2940	1
474	20240319	112600	94206245	2940	2940	2940	2940	16
475	20240319	112500	94159205	2940	2940	2940	2940	7
476	20240319	112400	94138625	2935	2935	2935	2935	0
477	20240319	112300	94138625	2935	2935	2935	2935	0
478	20240319	112200	94138625	2935	2940	2940	2935	26
479	20240319	112100	94062290	2940	2940	2940	2940	78
480	20240319	112000	93832970	2940	2940	2940	2940	0
481	20240319	111900	93832970	2940	2940	2940	2940	0
482	20240319	111800	93832970	2940	2940	2940	2940	330
483	20240319	111700	92862770	2940	2940	2940	2940	432
484	20240319	111600	91592690	2940	2940	2940	2940	60
485	20240319	111500	91416290	2940	2940	2940	2940	30
486	20240319	111400	91328090	2940	2950	2950	2940	1296
487	20240319	111300	87515035	2945	2945	2945	2945	0
488	20240319	111200	87515035	2945	2945	2945	2945	0
489	20240319	111100	87515035	2945	2945	2945	2945	0
490	20240319	111000	87515035	2945	2945	2945	2945	1
491	20240319	110900	87512090	2955	2955	2955	2955	0
492	20240319	110800	87512090	2955	2955	2955	2955	0
493	20240319	110700	87512090	2955	2955	2955	2955	0
494	20240319	110600	87512090	2955	2955	2955	2955	7
495	20240319	110500	87491405	2955	2955	2955	2955	50
496	20240319	110400	87343655	2955	2955	2955	2955	0
497	20240319	110300	87343655	2955	2955	2955	2955	20
498	20240319	110200	87284555	2955	2955	2955	2955	30
499	20240319	110100	87195905	2945	2945	2945	2945	0
500	20240319	110000	87195905	2945	2955	2955	2945	1396
501	20240319	105900	83071725	2955	2955	2955	2955	101
502	20240319	105800	82773270	2945	2945	2945	2945	0
503	20240319	105700	82773270	2945	2945	2945	2945	0
504	20240319	105600	82773270	2945	2945	2945	2945	0
505	20240319	105500	82773270	2945	2945	2945	2945	0
506	20240319	105400	82773270	2945	2945	2945	2945	0
507	20240319	105300	82773270	2945	2945	2945	2945	0
508	20240319	105200	82773270	2945	2945	2945	2945	7
509	20240319	105100	82752655	2955	2955	2955	2955	0
510	20240319	105000	82752655	2955	2955	2955	2955	0
511	20240319	104900	82752655	2955	2955	2955	2955	10
512	20240319	104800	82723105	2955	2955	2955	2955	0
513	20240319	104700	82723105	2955	2945	2955	2945	11
514	20240319	104600	82690700	2945	2950	2950	2945	300
515	20240319	104500	81807150	2955	2955	2955	2955	0
516	20240319	104400	81807150	2955	2955	2955	2955	0
517	20240319	104300	81807150	2955	2955	2955	2955	82
518	20240319	104200	81564840	2955	2955	2955	2955	6
519	20240319	104100	81547110	2945	2955	2955	2945	13
520	20240319	104000	81508795	2955	2950	2955	2950	101
521	20240319	103900	81210840	2940	2940	2940	2940	0
522	20240319	103800	81210840	2940	2940	2940	2940	10
523	20240319	103700	81181440	2950	2950	2950	2950	0
524	20240319	103600	81181440	2950	2940	2950	2940	23
525	20240319	103500	81113810	2955	2955	2955	2955	17
526	20240319	103400	81063575	2955	2955	2955	2955	0
527	20240319	103300	81063575	2955	2945	2955	2945	1255
528	20240319	103200	77367520	2955	2955	2955	2945	10
529	20240319	103100	77338050	2945	2945	2945	2945	0
530	20240319	103000	77338050	2945	2950	2950	2945	340
531	20240319	102900	76336095	2955	2955	2955	2955	40
532	20240319	102800	76217895	2955	2955	2955	2955	0
533	20240319	102700	76217895	2955	2955	2955	2955	0
534	20240319	102600	76217895	2955	2955	2955	2955	0
535	20240319	102500	76217895	2955	2950	2955	2950	23
536	20240319	102400	76150040	2950	2950	2950	2950	32
537	20240319	102300	76055640	2955	2955	2955	2955	0
538	20240319	102200	76055640	2955	2950	2955	2950	59
539	20240319	102100	75881335	2955	2950	2955	2950	27
540	20240319	102000	75801680	2955	2950	2955	2950	40
541	20240319	101900	75683665	2955	2950	2955	2950	51
542	20240319	101800	75533210	2950	2950	2950	2950	34
543	20240319	101700	75432910	2955	2955	2955	2955	99
544	20240319	101600	75140365	2955	2955	2955	2955	201
545	20240319	101500	74546410	2960	2960	2960	2960	4
546	20240319	101400	74534570	2960	2960	2960	2960	0
547	20240319	101300	74534570	2960	2960	2960	2960	0
548	20240319	101200	74534570	2960	2955	2960	2955	100
549	20240319	101100	74238580	2960	2960	2960	2960	0
550	20240319	101000	74238580	2960	2960	2960	2960	0
551	20240319	100900	74238580	2960	2960	2960	2960	10
552	20240319	100800	74208980	2960	2960	2960	2960	1
553	20240319	100700	74206020	2955	2955	2955	2955	1357
554	20240319	100600	70196085	2955	2955	2955	2955	0
555	20240319	100500	70196085	2955	2955	2955	2955	0
556	20240319	100400	70196085	2955	2955	2955	2955	0
557	20240319	100300	70196085	2955	2955	2955	2955	2
558	20240319	100200	70190175	2955	2955	2955	2955	1
559	20240319	100100	70187220	2945	2950	2955	2945	934
560	20240319	100000	67431965	2955	2955	2955	2955	0
561	20240319	095900	67431965	2955	2955	2955	2955	0
562	20240319	095800	67431965	2955	2955	2955	2955	31
563	20240319	095700	67340360	2955	2955	2955	2955	0
564	20240319	095600	67340360	2955	2955	2955	2955	0
565	20240319	095500	67340360	2955	2955	2955	2955	1
566	20240319	095400	67337405	2950	2940	2950	2940	1621
567	20240319	095300	62555475	2940	2950	2950	2940	11
568	20240319	095200	62523035	2950	2950	2950	2950	1
569	20240319	095100	62520085	2950	2945	2950	2945	781
570	20240319	095000	60218635	2940	2935	2940	2935	633
571	20240319	094900	58360280	2935	2935	2935	2935	0
572	20240319	094800	58360280	2935	2935	2935	2935	0
573	20240319	094700	58360280	2935	2940	2940	2935	16
574	20240319	094600	58313270	2930	2930	2930	2930	0
575	20240319	094500	58313270	2930	2930	2930	2930	0
576	20240319	094400	58313270	2930	2930	2930	2930	0
577	20240319	094300	58313270	2930	2930	2930	2930	0
578	20240319	094200	58313270	2930	2930	2930	2930	0
579	20240319	094100	58313270	2930	2930	2930	2930	0
580	20240319	094000	58313270	2930	2930	2930	2930	0
581	20240319	093900	58313270	2930	2940	2940	2930	2000
582	20240319	093800	52443120	2945	2945	2945	2945	205
583	20240319	093700	51839395	2950	2950	2950	2950	0
584	20240319	093600	51839395	2950	2950	2950	2950	0
585	20240319	093500	51839395	2950	2950	2950	2950	0
586	20240319	093400	51839395	2950	2950	2950	2950	0
587	20240319	093300	51839395	2950	2950	2950	2950	0
588	20240319	093200	51839395	2950	2935	2950	2935	45
589	20240319	093100	51707305	2945	2945	2945	2945	0
590	20240319	093000	51707305	2945	2945	2945	2945	0
591	20240319	092900	51707305	2945	2945	2945	2945	0
592	20240319	092800	51707305	2945	2945	2945	2945	4
593	20240319	092700	51695525	2925	2925	2925	2925	0
594	20240319	092600	51695525	2925	2925	2925	2925	2
595	20240319	092500	51689675	2925	2925	2925	2925	0
596	20240319	092400	51689675	2925	2930	2930	2925	2500
597	20240319	092300	44377005	2930	2930	2930	2930	0
598	20240319	092200	44377005	2930	2930	2930	2930	0
599	20240319	092100	44377005	2930	2930	2930	2930	0
600	20240319	092000	44377005	2930	2930	2930	2930	1
601	20240319	091900	44374075	2925	2930	2930	2925	236
602	20240319	091800	43682670	2930	2945	2945	2930	100
603	20240319	091700	43389160	2950	2950	2950	2950	497
604	20240319	091600	41923010	2955	2945	2955	2945	371
605	20240319	091500	40828900	2950	2925	2950	2925	9
606	20240319	091400	40802550	2920	2925	2925	2920	600
607	20240319	091300	39050175	2925	2940	2980	2915	5851
608	20240319	091200	21819920	2950	2950	2950	2950	0
609	20240319	091100	21819920	2950	2950	2950	2950	0
610	20240319	091000	21819920	2950	2950	2950	2950	0
611	20240319	090900	21819920	2950	2950	2950	2945	463
612	20240319	090800	20454120	2950	2950	2950	2950	170
613	20240319	090700	19952620	2955	2950	2955	2950	102
614	20240319	090600	19651585	2940	2940	2940	2940	39
615	20240319	090500	19536925	2940	2940	2940	2940	700
616	20240319	090400	17478925	2940	2940	2940	2940	727
617	20240319	090300	15341545	2940	2940	2940	2940	278
618	20240319	090200	14524225	2945	2945	2945	2945	31
619	20240319	090100	14432930	2965	2965	2965	2965	4
620	20240319	090000	14421070	2970	2910	2970	2910	4949