KissMeData/169330/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	202600	22206930	2910	2910	2910	2910	102
3	20240319	202500	22206930	2910	2910	2910	2910	0
4	20240319	202400	22206930	2910	2910	2910	2910	0
5	20240319	202300	22206930	2910	2910	2910	2910	0
6	20240319	202200	22206930	2910	2910	2910	2910	0
7	20240319	202100	22206930	2910	2910	2910	2910	0
8	20240319	202000	22206930	2910	2910	2910	2910	0
9	20240319	201900	22206930	2910	2910	2910	2910	0
10	20240319	201800	22206930	2910	2910	2910	2910	0
11	20240319	201700	22206930	2910	2910	2910	2910	0
12	20240319	201600	22206930	2910	2910	2910	2910	0
13	20240319	201500	22206930	2910	2910	2910	2910	0
14	20240319	201400	22206930	2910	2910	2910	2910	0
15	20240319	201300	22206930	2910	2910	2910	2910	0
16	20240319	201200	22206930	2910	2910	2910	2910	0
17	20240319	201100	22206930	2910	2910	2910	2910	0
18	20240319	201000	22206930	2910	2910	2910	2910	0
19	20240319	200900	22206930	2910	2910	2910	2910	0
20	20240319	200800	22206930	2910	2910	2910	2910	0
21	20240319	200700	22206930	2910	2910	2910	2910	0
22	20240319	200600	22206930	2910	2910	2910	2910	0
23	20240319	200500	22206930	2910	2910	2910	2910	0
24	20240319	200400	22206930	2910	2910	2910	2910	0
25	20240319	200300	22206930	2910	2910	2910	2910	0
26	20240319	200200	22206930	2910	2910	2910	2910	0
27	20240319	200100	22206930	2910	2910	2910	2910	0
28	20240319	200000	22206930	2910	2910	2910	2910	0
29	20240319	195900	22206930	2910	2910	2910	2910	0
30	20240319	195800	22206930	2910	2910	2910	2910	0
31	20240319	195700	22206930	2910	2910	2910	2910	0
32	20240319	195600	22206930	2910	2910	2910	2910	102
33	20240319	195500	22206930	2910	2910	2910	2910	0
34	20240319	195400	22206930	2910	2910	2910	2910	0
35	20240319	195300	22206930	2910	2910	2910	2910	0
36	20240319	195200	22206930	2910	2910	2910	2910	0
37	20240319	195100	22206930	2910	2910	2910	2910	0
38	20240319	195000	22206930	2910	2910	2910	2910	0
39	20240319	194900	22206930	2910	2910	2910	2910	0
40	20240319	194800	22206930	2910	2910	2910	2910	0
41	20240319	194700	22206930	2910	2910	2910	2910	0
42	20240319	194600	22206930	2910	2910	2910	2910	0
43	20240319	194500	22206930	2910	2910	2910	2910	0
44	20240319	194400	22206930	2910	2910	2910	2910	0
45	20240319	194300	22206930	2910	2910	2910	2910	0
46	20240319	194200	22206930	2910	2910	2910	2910	0
47	20240319	194100	22206930	2910	2910	2910	2910	0
48	20240319	194000	22206930	2910	2910	2910	2910	0
49	20240319	193900	22206930	2910	2910	2910	2910	0
50	20240319	193800	22206930	2910	2910	2910	2910	0
51	20240319	193700	22206930	2910	2910	2910	2910	0
52	20240319	193600	22206930	2910	2910	2910	2910	0
53	20240319	193500	22206930	2910	2910	2910	2910	0
54	20240319	193400	22206930	2910	2910	2910	2910	0
55	20240319	193300	22206930	2910	2910	2910	2910	0
56	20240319	193200	22206930	2910	2910	2910	2910	0
57	20240319	193100	22206930	2910	2910	2910	2910	0
58	20240319	193000	22206930	2910	2910	2910	2910	0
59	20240319	192900	22206930	2910	2910	2910	2910	0
60	20240319	192800	22206930	2910	2910	2910	2910	0
61	20240319	192700	22206930	2910	2910	2910	2910	0
62	20240319	192600	22206930	2910	2910	2910	2910	102
63	20240319	192500	22206930	2910	2910	2910	2910	0
64	20240319	192400	22206930	2910	2910	2910	2910	0
65	20240319	192300	22206930	2910	2910	2910	2910	0
66	20240319	192200	22206930	2910	2910	2910	2910	0
67	20240319	192100	22206930	2910	2910	2910	2910	0
68	20240319	192000	22206930	2910	2910	2910	2910	0
69	20240319	191900	22206930	2910	2910	2910	2910	0
70	20240319	191800	22206930	2910	2910	2910	2910	0
71	20240319	191700	22206930	2910	2910	2910	2910	0
72	20240319	191600	22206930	2910	2910	2910	2910	0
73	20240319	191500	22206930	2910	2910	2910	2910	0
74	20240319	191400	22206930	2910	2910	2910	2910	0
75	20240319	191300	22206930	2910	2910	2910	2910	0
76	20240319	191200	22206930	2910	2910	2910	2910	0
77	20240319	191100	22206930	2910	2910	2910	2910	0
78	20240319	191000	22206930	2910	2910	2910	2910	0
79	20240319	190900	22206930	2910	2910	2910	2910	0
80	20240319	190800	22206930	2910	2910	2910	2910	0
81	20240319	190700	22206930	2910	2910	2910	2910	0
82	20240319	190600	22206930	2910	2910	2910	2910	0
83	20240319	190500	22206930	2910	2910	2910	2910	0
84	20240319	190400	22206930	2910	2910	2910	2910	0
85	20240319	190300	22206930	2910	2910	2910	2910	0
86	20240319	190200	22206930	2910	2910	2910	2910	0
87	20240319	190100	22206930	2910	2910	2910	2910	0
88	20240319	190000	22206930	2910	2910	2910	2910	0
89	20240319	185900	22206930	2910	2910	2910	2910	0
90	20240319	185800	22206930	2910	2910	2910	2910	0
91	20240319	185700	22206930	2910	2910	2910	2910	0
92	20240319	185600	22206930	2910	2910	2910	2910	102
93	20240319	185500	22206930	2910	2910	2910	2910	0
94	20240319	185400	22206930	2910	2910	2910	2910	0
95	20240319	185300	22206930	2910	2910	2910	2910	0
96	20240319	185200	22206930	2910	2910	2910	2910	0
97	20240319	185100	22206930	2910	2910	2910	2910	0
98	20240319	185000	22206930	2910	2910	2910	2910	0
99	20240319	184900	22206930	2910	2910	2910	2910	0
100	20240319	184800	22206930	2910	2910	2910	2910	0
101	20240319	184700	22206930	2910	2910	2910	2910	0
102	20240319	184600	22206930	2910	2910	2910	2910	0
103	20240319	184500	22206930	2910	2910	2910	2910	0
104	20240319	184400	22206930	2910	2910	2910	2910	0
105	20240319	184300	22206930	2910	2910	2910	2910	0
106	20240319	184200	22206930	2910	2910	2910	2910	0
107	20240319	184100	22206930	2910	2910	2910	2910	0
108	20240319	184000	22206930	2910	2910	2910	2910	0
109	20240319	183900	22206930	2910	2910	2910	2910	0
110	20240319	183800	22206930	2910	2910	2910	2910	0
111	20240319	183700	22206930	2910	2910	2910	2910	0
112	20240319	183600	22206930	2910	2910	2910	2910	0
113	20240319	183500	22206930	2910	2910	2910	2910	0
114	20240319	183400	22206930	2910	2910	2910	2910	0
115	20240319	183300	22206930	2910	2910	2910	2910	0
116	20240319	183200	22206930	2910	2910	2910	2910	0
117	20240319	183100	22206930	2910	2910	2910	2910	0
118	20240319	183000	22206930	2910	2910	2910	2910	0
119	20240319	182900	22206930	2910	2910	2910	2910	0
120	20240319	182800	22206930	2910	2910	2910	2910	0
121	20240319	182700	22206930	2910	2910	2910	2910	0
122	20240319	182600	22206930	2910	2910	2910	2910	102
123	20240319	182500	22206930	2910	2910	2910	2910	0
124	20240319	182400	22206930	2910	2910	2910	2910	0
125	20240319	182300	22206930	2910	2910	2910	2910	0
126	20240319	182200	22206930	2910	2910	2910	2910	0
127	20240319	182100	22206930	2910	2910	2910	2910	0
128	20240319	182000	22206930	2910	2910	2910	2910	0
129	20240319	181900	22206930	2910	2910	2910	2910	0
130	20240319	181800	22206930	2910	2910	2910	2910	0
131	20240319	181700	22206930	2910	2910	2910	2910	0
132	20240319	181600	22206930	2910	2910	2910	2910	0
133	20240319	181500	22206930	2910	2910	2910	2910	0
134	20240319	181400	22206930	2910	2910	2910	2910	0
135	20240319	181300	22206930	2910	2910	2910	2910	0
136	20240319	181200	22206930	2910	2910	2910	2910	0
137	20240319	181100	22206930	2910	2910	2910	2910	0
138	20240319	181000	22206930	2910	2910	2910	2910	0
139	20240319	180900	22206930	2910	2910	2910	2910	0
140	20240319	180800	22206930	2910	2910	2910	2910	0
141	20240319	180700	22206930	2910	2910	2910	2910	0
142	20240319	180600	22206930	2910	2910	2910	2910	0
143	20240319	180500	22206930	2910	2910	2910	2910	0
144	20240319	180400	22206930	2910	2910	2910	2910	0
145	20240319	180300	22206930	2910	2910	2910	2910	0
146	20240319	180200	22206930	2910	2910	2910	2910	0
147	20240319	180100	22206930	2910	2910	2910	2910	0
148	20240319	180000	22206930	2910	2910	2910	2910	0
149	20240319	175900	22206930	2910	2910	2910	2910	0
150	20240319	175800	22206930	2910	2910	2910	2910	0
151	20240319	175700	22206930	2910	2910	2910	2910	0
152	20240319	175600	22206930	2910	2910	2910	2910	102
153	20240319	175500	22206930	2910	2910	2910	2910	0
154	20240319	175400	22206930	2910	2910	2910	2910	0
155	20240319	175300	22206930	2910	2910	2910	2910	0
156	20240319	175200	22206930	2910	2910	2910	2910	0
157	20240319	175100	22206930	2910	2910	2910	2910	0
158	20240319	175000	22206930	2910	2910	2910	2910	0
159	20240319	174900	22206930	2910	2910	2910	2910	0
160	20240319	174800	22206930	2910	2910	2910	2910	0
161	20240319	174700	22206930	2910	2910	2910	2910	0
162	20240319	174600	22206930	2910	2910	2910	2910	0
163	20240319	174500	22206930	2910	2910	2910	2910	0
164	20240319	174400	22206930	2910	2910	2910	2910	0
165	20240319	174300	22206930	2910	2910	2910	2910	0
166	20240319	174200	22206930	2910	2910	2910	2910	0
167	20240319	174100	22206930	2910	2910	2910	2910	0
168	20240319	174000	22206930	2910	2910	2910	2910	0
169	20240319	173900	22206930	2910	2910	2910	2910	0
170	20240319	173800	22206930	2910	2910	2910	2910	0
171	20240319	173700	22206930	2910	2910	2910	2910	0
172	20240319	173600	22206930	2910	2910	2910	2910	0
173	20240319	173500	22206930	2910	2910	2910	2910	0
174	20240319	173400	22206930	2910	2910	2910	2910	0
175	20240319	173300	22206930	2910	2910	2910	2910	0
176	20240319	173200	22206930	2910	2910	2910	2910	0
177	20240319	173100	22206930	2910	2910	2910	2910	0
178	20240319	173000	22206930	2910	2910	2910	2910	0
179	20240319	172900	22206930	2910	2910	2910	2910	0
180	20240319	172800	22206930	2910	2910	2910	2910	0
181	20240319	172700	22206930	2910	2910	2910	2910	0
182	20240319	172600	22206930	2910	2910	2910	2910	102
183	20240319	172500	22206930	2910	2910	2910	2910	0
184	20240319	172400	22206930	2910	2910	2910	2910	0
185	20240319	172300	22206930	2910	2910	2910	2910	0
186	20240319	172200	22206930	2910	2910	2910	2910	0
187	20240319	172100	22206930	2910	2910	2910	2910	0
188	20240319	172000	22206930	2910	2910	2910	2910	0
189	20240319	171900	22206930	2910	2910	2910	2910	0
190	20240319	171800	22206930	2910	2910	2910	2910	0
191	20240319	171700	22206930	2910	2910	2910	2910	0
192	20240319	171600	22206930	2910	2910	2910	2910	0
193	20240319	171500	22206930	2910	2910	2910	2910	0
194	20240319	171400	22206930	2910	2910	2910	2910	0
195	20240319	171300	22206930	2910	2910	2910	2910	0
196	20240319	171200	22206930	2910	2910	2910	2910	0
197	20240319	171100	22206930	2910	2910	2910	2910	0
198	20240319	171000	22206930	2910	2910	2910	2910	0
199	20240319	170900	22206930	2910	2910	2910	2910	0
200	20240319	170800	22206930	2910	2910	2910	2910	0
201	20240319	170700	22206930	2910	2910	2910	2910	0
202	20240319	170600	22206930	2910	2910	2910	2910	0
203	20240319	170500	22206930	2910	2910	2910	2910	0
204	20240319	170400	22206930	2910	2910	2910	2910	0
205	20240319	170300	22206930	2910	2910	2910	2910	0
206	20240319	170200	22206930	2910	2910	2910	2910	0
207	20240319	170100	22206930	2910	2910	2910	2910	0
208	20240319	170000	22206930	2910	2910	2910	2910	0
209	20240319	165900	22206930	2910	2910	2910	2910	0
210	20240319	165800	22206930	2910	2910	2910	2910	0
211	20240319	165700	22206930	2910	2910	2910	2910	0
212	20240319	165600	22206930	2910	2910	2910	2910	102
213	20240319	165500	22206930	2910	2910	2910	2910	0
214	20240319	165400	22206930	2910	2910	2910	2910	0
215	20240319	165300	22206930	2910	2910	2910	2910	0
216	20240319	165200	22206930	2910	2910	2910	2910	0
217	20240319	165100	22206930	2910	2910	2910	2910	0
218	20240319	165000	22206930	2910	2910	2910	2910	0
219	20240319	164900	22206930	2910	2910	2910	2910	0
220	20240319	164800	22206930	2910	2910	2910	2910	0
221	20240319	164700	22206930	2910	2910	2910	2910	0
222	20240319	164600	22206930	2910	2910	2910	2910	0
223	20240319	164500	22206930	2910	2910	2910	2910	0
224	20240319	164400	22206930	2910	2910	2910	2910	0
225	20240319	164300	22206930	2910	2910	2910	2910	0
226	20240319	164200	22206930	2910	2910	2910	2910	0
227	20240319	164100	22206930	2910	2910	2910	2910	0
228	20240319	164000	22206930	2910	2910	2910	2910	0
229	20240319	163900	22206930	2910	2910	2910	2910	0
230	20240319	163800	22206930	2910	2910	2910	2910	0
231	20240319	163700	22206930	2910	2910	2910	2910	0
232	20240319	163600	22206930	2910	2910	2910	2910	0
233	20240319	163500	22206930	2910	2910	2910	2910	0
234	20240319	163400	22206930	2910	2910	2910	2910	0
235	20240319	163300	22206930	2910	2910	2910	2910	0
236	20240319	163200	22206930	2910	2910	2910	2910	0
237	20240319	163100	22206930	2910	2910	2910	2910	0
238	20240319	163000	22206930	2910	2910	2910	2910	0
239	20240319	162900	22206930	2910	2910	2910	2910	0
240	20240319	162800	22206930	2910	2910	2910	2910	0
241	20240319	162700	22206930	2910	2910	2910	2910	0
242	20240319	162600	22206930	2910	2910	2910	2910	102
243	20240319	162500	22206930	2910	2910	2910	2910	0
244	20240319	162400	22206930	2910	2910	2910	2910	0
245	20240319	162300	22206930	2910	2910	2910	2910	0
246	20240319	162200	22206930	2910	2910	2910	2910	0
247	20240319	162100	22206930	2910	2910	2910	2910	0
248	20240319	162000	22206930	2910	2910	2910	2910	0
249	20240319	161900	22206930	2910	2910	2910	2910	0
250	20240319	161800	22206930	2910	2910	2910	2910	0
251	20240319	161700	22206930	2910	2910	2910	2910	0
252	20240319	161600	22206930	2910	2910	2910	2910	0
253	20240319	161500	22206930	2910	2910	2910	2910	0
254	20240319	161400	22206930	2910	2910	2910	2910	0
255	20240319	161300	22206930	2910	2910	2910	2910	0
256	20240319	161200	22206930	2910	2910	2910	2910	0
257	20240319	161100	22206930	2910	2910	2910	2910	0
258	20240319	161000	22206930	2910	2910	2910	2910	0
259	20240319	160900	22206930	2910	2910	2910	2910	0
260	20240319	160800	22206930	2910	2910	2910	2910	0
261	20240319	160700	22206930	2910	2910	2910	2910	0
262	20240319	160600	22206930	2910	2910	2910	2910	0
263	20240319	160500	22206930	2910	2910	2910	2910	0
264	20240319	160400	22206930	2910	2910	2910	2910	0
265	20240319	160300	22206930	2910	2910	2910	2910	0
266	20240319	160200	22206930	2910	2910	2910	2910	0
267	20240319	160100	22206930	2910	2910	2910	2910	0
268	20240319	160000	22206930	2910	2910	2910	2910	0
269	20240319	155900	22206930	2910	2910	2910	2910	0
270	20240319	155800	22206930	2910	2910	2910	2910	0
271	20240319	155700	22206930	2910	2910	2910	2910	0
272	20240319	155600	22206930	2910	2910	2910	2910	102
273	20240319	155500	22206930	2910	2910	2910	2910	0
274	20240319	155400	22206930	2910	2910	2910	2910	0
275	20240319	155300	22206930	2910	2910	2910	2910	0
276	20240319	155200	22206930	2910	2910	2910	2910	0
277	20240319	155100	22206930	2910	2910	2910	2910	0
278	20240319	155000	22206930	2910	2910	2910	2910	0
279	20240319	154900	22206930	2910	2910	2910	2910	0
280	20240319	154800	22206930	2910	2910	2910	2910	0
281	20240319	154700	22206930	2910	2910	2910	2910	0
282	20240319	154600	22206930	2910	2910	2910	2910	0
283	20240319	154500	22206930	2910	2910	2910	2910	0
284	20240319	154400	22206930	2910	2910	2910	2910	0
285	20240319	154300	22206930	2910	2910	2910	2910	0
286	20240319	154200	22206930	2910	2910	2910	2910	0
287	20240319	154100	22206930	2910	2910	2910	2910	0
288	20240319	154000	22206930	2910	2910	2910	2910	0
289	20240319	153900	22206930	2910	2910	2910	2910	0
290	20240319	153800	22206930	2910	2910	2910	2910	0
291	20240319	153700	22206930	2910	2910	2910	2910	0
292	20240319	153600	22206930	2910	2910	2910	2910	0
293	20240319	153500	22206930	2910	2910	2910	2910	0
294	20240319	153400	22206930	2910	2910	2910	2910	0
295	20240319	153300	22206930	2910	2910	2910	2910	0
296	20240319	153200	22206930	2910	2910	2910	2910	0
297	20240319	153100	22206930	2910	2910	2910	2910	0
298	20240319	153000	22206930	2910	2910	2910	2910	102
299	20240319	152900	21910110	2905	2905	2905	2905	0
300	20240319	152800	21910110	2905	2905	2905	2905	0
301	20240319	152700	21910110	2905	2905	2905	2905	0
302	20240319	152600	21910110	2905	2905	2905	2905	0
303	20240319	152500	21910110	2905	2905	2905	2905	0
304	20240319	152400	21910110	2905	2905	2905	2905	0
305	20240319	152300	21910110	2905	2905	2905	2905	0
306	20240319	152200	21910110	2905	2905	2905	2905	0
307	20240319	152100	21910110	2905	2905	2905	2905	0
308	20240319	152000	21910110	2905	2905	2905	2905	0
309	20240319	151900	21910110	2905	2905	2905	2905	0
310	20240319	151800	21910110	2905	2905	2905	2905	0
311	20240319	151700	21910110	2905	2905	2905	2905	0
312	20240319	151600	21910110	2905	2905	2905	2905	0
313	20240319	151500	21910110	2905	2905	2905	2905	0
314	20240319	151400	21910110	2905	2905	2905	2905	1
315	20240319	151300	21907205	2910	2905	2910	2905	16
316	20240319	151200	21860720	2905	2910	2910	2900	15
317	20240319	151100	21817145	2905	2905	2905	2905	400
318	20240319	151000	20655145	2900	2900	2900	2900	0
319	20240319	150900	20655145	2900	2900	2900	2900	1
320	20240319	150800	20652245	2910	2910	2910	2910	0
321	20240319	150700	20652245	2910	2910	2910	2910	0
322	20240319	150600	20652245	2910	2910	2910	2910	51
323	20240319	150500	20503835	2910	2910	2910	2910	1
324	20240319	150400	20500925	2910	2910	2910	2910	18
325	20240319	150300	20448545	2910	2910	2910	2910	17
326	20240319	150200	20399075	2910	2900	2910	2900	477
327	20240319	150100	19013330	2890	2890	2890	2890	0
328	20240319	150000	19013330	2890	2890	2890	2890	0
329	20240319	145900	19013330	2890	2890	2890	2890	0
330	20240319	145800	19013330	2890	2890	2890	2890	0
331	20240319	145700	19013330	2890	2890	2890	2890	0
332	20240319	145600	19013330	2890	2890	2890	2890	0
333	20240319	145500	19013330	2890	2890	2890	2890	0
334	20240319	145400	19013330	2890	2890	2890	2890	0
335	20240319	145300	19013330	2890	2890	2890	2890	0
336	20240319	145200	19013330	2890	2890	2890	2890	0
337	20240319	145100	19013330	2890	2890	2890	2890	0
338	20240319	145000	19013330	2890	2890	2890	2890	0
339	20240319	144900	19013330	2890	2890	2890	2890	0
340	20240319	144800	19013330	2890	2890	2890	2890	12
341	20240319	144700	18978650	2885	2900	2900	2885	363
342	20240319	144600	17928450	2900	2900	2900	2900	3
343	20240319	144500	17919750	2900	2900	2900	2900	79
344	20240319	144400	17690650	2900	2900	2900	2900	5
345	20240319	144300	17676150	2895	2895	2895	2895	0
346	20240319	144200	17676150	2895	2895	2895	2895	0
347	20240319	144100	17676150	2895	2895	2895	2895	3
348	20240319	144000	17667465	2895	2895	2895	2895	2
349	20240319	143900	17661675	2890	2890	2890	2890	0
350	20240319	143800	17661675	2890	2890	2890	2890	0
351	20240319	143700	17661675	2890	2890	2890	2890	0
352	20240319	143600	17661675	2890	2890	2890	2890	0
353	20240319	143500	17661675	2890	2890	2890	2890	0
354	20240319	143400	17661675	2890	2890	2890	2890	0
355	20240319	143300	17661675	2890	2890	2890	2890	0
356	20240319	143200	17661675	2890	2890	2890	2890	0
357	20240319	143100	17661675	2890	2890	2890	2890	0
358	20240319	143000	17661675	2890	2890	2890	2890	0
359	20240319	142900	17661675	2890	2890	2890	2890	0
360	20240319	142800	17661675	2890	2890	2890	2890	0
361	20240319	142700	17661675	2890	2890	2890	2890	1
362	20240319	142600	17658785	2900	2900	2900	2900	0
363	20240319	142500	17658785	2900	2900	2900	2900	0
364	20240319	142400	17658785	2900	2890	2900	2890	16
365	20240319	142300	17612405	2890	2890	2890	2890	6
366	20240319	142200	17595065	2890	2890	2890	2890	0
367	20240319	142100	17595065	2890	2890	2890	2890	0
368	20240319	142000	17595065	2890	2890	2890	2890	0
369	20240319	141900	17595065	2890	2890	2890	2890	100
370	20240319	141800	17306065	2890	2890	2890	2890	100
371	20240319	141700	17017065	2890	2890	2890	2890	300
372	20240319	141600	16150065	2900	2915	2915	2875	1221
373	20240319	141500	12616560	2915	2920	2920	2915	41
374	20240319	141400	12496845	2915	2915	2915	2915	0
375	20240319	141300	12496845	2915	2915	2915	2915	0
376	20240319	141200	12496845	2915	2915	2915	2915	0
377	20240319	141100	12496845	2915	2915	2915	2915	0
378	20240319	141000	12496845	2915	2915	2915	2915	1
379	20240319	140900	12493930	2920	2915	2920	2915	25
380	20240319	140800	12421025	2915	2915	2915	2915	18
381	20240319	140700	12368555	2915	2935	2935	2915	518
382	20240319	140600	10855780	2935	2935	2935	2935	0
383	20240319	140500	10855780	2935	2935	2935	2935	0
384	20240319	140400	10855780	2935	2935	2935	2935	0
385	20240319	140300	10855780	2935	2935	2935	2935	0
386	20240319	140200	10855780	2935	2935	2935	2935	0
387	20240319	140100	10855780	2935	2935	2935	2935	0
388	20240319	140000	10855780	2935	2935	2935	2935	0
389	20240319	135900	10855780	2935	2935	2935	2935	0
390	20240319	135800	10855780	2935	2935	2935	2935	0
391	20240319	135700	10855780	2935	2935	2935	2935	1
392	20240319	135600	10852845	2935	2935	2935	2935	0
393	20240319	135500	10852845	2935	2935	2935	2935	0
394	20240319	135400	10852845	2935	2935	2935	2935	0
395	20240319	135300	10852845	2935	2935	2935	2935	9
396	20240319	135200	10826430	2935	2935	2935	2935	0
397	20240319	135100	10826430	2935	2935	2935	2935	0
398	20240319	135000	10826430	2935	2935	2935	2935	0
399	20240319	134900	10826430	2935	2935	2935	2935	0
400	20240319	134800	10826430	2935	2935	2935	2935	0
401	20240319	134700	10826430	2935	2935	2935	2935	0
402	20240319	134600	10826430	2935	2935	2935	2935	0
403	20240319	134500	10826430	2935	2935	2935	2935	5
404	20240319	134400	10811755	2935	2935	2935	2935	2
405	20240319	134300	10805885	2940	2940	2940	2940	0
406	20240319	134200	10805885	2940	2940	2940	2940	0
407	20240319	134100	10805885	2940	2935	2940	2935	20
408	20240319	134000	10747090	2930	2930	2930	2930	1
409	20240319	133900	10744160	2925	2925	2925	2925	2
410	20240319	133800	10738310	2925	2925	2925	2925	0
411	20240319	133700	10738310	2925	2925	2925	2925	1
412	20240319	133600	10735385	2935	2935	2935	2935	0
413	20240319	133500	10735385	2935	2935	2935	2935	0
414	20240319	133400	10735385	2935	2935	2935	2935	0
415	20240319	133300	10735385	2935	2935	2935	2935	0
416	20240319	133200	10735385	2935	2935	2935	2935	0
417	20240319	133100	10735385	2935	2935	2935	2935	0
418	20240319	133000	10735385	2935	2935	2935	2935	0
419	20240319	132900	10735385	2935	2925	2935	2925	2
420	20240319	132800	10729525	2925	2925	2925	2925	1
421	20240319	132700	10726600	2920	2920	2920	2920	0
422	20240319	132600	10726600	2920	2920	2920	2920	0
423	20240319	132500	10726600	2920	2920	2920	2920	0
424	20240319	132400	10726600	2920	2920	2920	2920	0
425	20240319	132300	10726600	2920	2920	2920	2920	0
426	20240319	132200	10726600	2920	2920	2920	2920	0
427	20240319	132100	10726600	2920	2920	2920	2920	0
428	20240319	132000	10726600	2920	2920	2920	2920	0
429	20240319	131900	10726600	2920	2920	2920	2920	0
430	20240319	131800	10726600	2920	2920	2920	2920	0
431	20240319	131700	10726600	2920	2920	2920	2920	0
432	20240319	131600	10726600	2920	2920	2920	2920	0
433	20240319	131500	10726600	2920	2920	2920	2920	0
434	20240319	131400	10726600	2920	2920	2920	2920	0
435	20240319	131300	10726600	2920	2920	2920	2920	0
436	20240319	131200	10726600	2920	2920	2920	2920	0
437	20240319	131100	10726600	2920	2920	2920	2920	0
438	20240319	131000	10726600	2920	2920	2920	2920	0
439	20240319	130900	10726600	2920	2920	2920	2920	1
440	20240319	130800	10723680	2920	2920	2920	2920	0
441	20240319	130700	10723680	2920	2920	2920	2920	0
442	20240319	130600	10723680	2920	2920	2920	2920	0
443	20240319	130500	10723680	2920	2920	2920	2920	0
444	20240319	130400	10723680	2920	2920	2920	2920	0
445	20240319	130300	10723680	2920	2920	2920	2920	0
446	20240319	130200	10723680	2920	2920	2920	2920	0
447	20240319	130100	10723680	2920	2920	2920	2920	0
448	20240319	130000	10723680	2920	2920	2920	2920	0
449	20240319	125900	10723680	2920	2920	2920	2920	0
450	20240319	125800	10723680	2920	2920	2920	2920	0
451	20240319	125700	10723680	2920	2920	2920	2920	0
452	20240319	125600	10723680	2920	2920	2920	2920	0
453	20240319	125500	10723680	2920	2920	2920	2920	0
454	20240319	125400	10723680	2920	2920	2920	2920	0
455	20240319	125300	10723680	2920	2920	2920	2920	0
456	20240319	125200	10723680	2920	2920	2920	2920	0
457	20240319	125100	10723680	2920	2935	2935	2920	35
458	20240319	125000	10621420	2935	2935	2935	2935	0
459	20240319	124900	10621420	2935	2935	2935	2935	0
460	20240319	124800	10621420	2935	2935	2935	2935	0
461	20240319	124700	10621420	2935	2935	2935	2935	0
462	20240319	124600	10621420	2935	2935	2935	2935	0
463	20240319	124500	10621420	2935	2935	2935	2935	0
464	20240319	124400	10621420	2935	2930	2935	2930	2
465	20240319	124300	10615555	2925	2915	2925	2915	3
466	20240319	124200	10606795	2915	2915	2915	2915	0
467	20240319	124100	10606795	2915	2915	2915	2915	0
468	20240319	124000	10606795	2915	2915	2915	2915	1
469	20240319	123900	10603880	2915	2910	2925	2910	13
470	20240319	123800	10565920	2915	2915	2915	2915	0
471	20240319	123700	10565920	2915	2920	2920	2915	255
472	20240319	123600	9822265	2920	2920	2920	2920	8
473	20240319	123500	9798905	2925	2925	2925	2925	237
474	20240319	123400	9105680	2920	2920	2920	2920	0
475	20240319	123300	9105680	2920	2920	2920	2920	0
476	20240319	123200	9105680	2920	2920	2920	2920	0
477	20240319	123100	9105680	2920	2920	2920	2920	0
478	20240319	123000	9105680	2920	2920	2920	2920	0
479	20240319	122900	9105680	2920	2920	2920	2920	2
480	20240319	122800	9099840	2920	2920	2920	2920	2
481	20240319	122700	9094000	2920	2925	2925	2920	66
482	20240319	122600	8900960	2925	2925	2925	2925	0
483	20240319	122500	8900960	2925	2925	2925	2925	0
484	20240319	122400	8900960	2925	2925	2925	2925	1
485	20240319	122300	8898035	2925	2925	2925	2925	1
486	20240319	122200	8895110	2925	2925	2925	2925	33
487	20240319	122100	8798585	2930	2930	2930	2930	2
488	20240319	122000	8792725	2930	2925	2930	2925	2
489	20240319	121900	8786870	2920	2920	2920	2920	0
490	20240319	121800	8786870	2920	2920	2920	2920	0
491	20240319	121700	8786870	2920	2920	2920	2920	0
492	20240319	121600	8786870	2920	2920	2920	2920	0
493	20240319	121500	8786870	2920	2920	2920	2920	0
494	20240319	121400	8786870	2920	2920	2920	2920	0
495	20240319	121300	8786870	2920	2920	2920	2920	0
496	20240319	121200	8786870	2920	2920	2920	2920	0
497	20240319	121100	8786870	2920	2920	2920	2920	1
498	20240319	121000	8783950	2920	2920	2920	2920	0
499	20240319	120900	8783950	2920	2920	2920	2920	0
500	20240319	120800	8783950	2920	2920	2920	2920	0
501	20240319	120700	8783950	2920	2920	2920	2920	0
502	20240319	120600	8783950	2920	2920	2920	2920	0
503	20240319	120500	8783950	2920	2920	2920	2920	0
504	20240319	120400	8783950	2920	2920	2920	2920	0
505	20240319	120300	8783950	2920	2920	2920	2920	1
506	20240319	120200	8781030	2920	2920	2920	2920	0
507	20240319	120100	8781030	2920	2920	2920	2920	0
508	20240319	120000	8781030	2920	2920	2920	2920	0
509	20240319	115900	8781030	2920	2920	2920	2920	0
510	20240319	115800	8781030	2920	2920	2920	2920	0
511	20240319	115700	8781030	2920	2920	2920	2920	0
512	20240319	115600	8781030	2920	2920	2920	2920	0
513	20240319	115500	8781030	2920	2935	2935	2920	241
514	20240319	115400	8077285	2940	2945	2945	2940	107
515	20240319	115300	7762665	2945	2945	2945	2945	0
516	20240319	115200	7762665	2945	2945	2945	2945	2
517	20240319	115100	7756775	2940	2940	2940	2940	0
518	20240319	115000	7756775	2940	2940	2940	2940	0
519	20240319	114900	7756775	2940	2940	2940	2940	0
520	20240319	114800	7756775	2940	2940	2940	2940	0
521	20240319	114700	7756775	2940	2940	2940	2940	0
522	20240319	114600	7756775	2940	2940	2940	2940	0
523	20240319	114500	7756775	2940	2940	2940	2940	0
524	20240319	114400	7756775	2940	2940	2940	2940	1
525	20240319	114300	7753835	2940	2940	2940	2940	0
526	20240319	114200	7753835	2940	2940	2940	2940	0
527	20240319	114100	7753835	2940	2940	2940	2940	0
528	20240319	114000	7753835	2940	2940	2940	2940	4
529	20240319	113900	7742075	2935	2935	2935	2935	5
530	20240319	113800	7727400	2935	2935	2935	2935	5
531	20240319	113700	7712725	2935	2935	2935	2935	152
532	20240319	113600	7266605	2935	2935	2935	2935	0
533	20240319	113500	7266605	2935	2935	2935	2935	0
534	20240319	113400	7266605	2935	2935	2935	2935	0
535	20240319	113300	7266605	2935	2935	2935	2935	0
536	20240319	113200	7266605	2935	2935	2935	2935	0
537	20240319	113100	7266605	2935	2935	2935	2935	0
538	20240319	113000	7266605	2935	2935	2935	2935	0
539	20240319	112900	7266605	2935	2935	2935	2935	0
540	20240319	112800	7266605	2935	2935	2935	2935	0
541	20240319	112700	7266605	2935	2935	2935	2935	0
542	20240319	112600	7266605	2935	2935	2935	2935	264
543	20240319	112500	6491765	2935	2935	2935	2935	1
544	20240319	112400	6488830	2935	2935	2935	2935	35
545	20240319	112300	6386105	2935	2935	2935	2935	0
546	20240319	112200	6386105	2935	2935	2935	2935	0
547	20240319	112100	6386105	2935	2935	2935	2935	0
548	20240319	112000	6386105	2935	2935	2935	2935	0
549	20240319	111900	6386105	2935	2935	2935	2935	0
550	20240319	111800	6386105	2935	2935	2935	2935	166
551	20240319	111700	5898895	2935	2940	2940	2935	100
552	20240319	111600	5604910	2940	2940	2940	2940	0
553	20240319	111500	5604910	2940	2940	2940	2940	0
554	20240319	111400	5604910	2940	2940	2940	2940	1
555	20240319	111300	5601970	2940	2940	2950	2935	5
556	20240319	111200	5587265	2935	2935	2950	2935	42
557	20240319	111100	5463955	2940	2940	2940	2940	0
558	20240319	111000	5463955	2940	2940	2940	2940	0
559	20240319	110900	5463955	2940	2940	2940	2940	0
560	20240319	110800	5463955	2940	2940	2940	2940	1
561	20240319	110700	5461015	2950	2940	2950	2940	11
562	20240319	110600	5428585	2950	2950	2950	2950	64
563	20240319	110500	5239785	2950	2950	2950	2950	2
564	20240319	110400	5233885	2950	2950	2950	2950	34
565	20240319	110300	5133585	2950	2935	2950	2935	10
566	20240319	110200	5104110	2935	2935	2935	2935	1
567	20240319	110100	5101175	2950	2950	2950	2950	0
568	20240319	110000	5101175	2950	2950	2950	2950	0
569	20240319	105900	5101175	2950	2935	2950	2935	2
570	20240319	105800	5095290	2955	2935	2955	2930	311
571	20240319	105700	4179580	2930	2930	2930	2930	0
572	20240319	105600	4179580	2930	2930	2930	2930	0
573	20240319	105500	4179580	2930	2930	2930	2930	0
574	20240319	105400	4179580	2930	2930	2930	2930	0
575	20240319	105300	4179580	2930	2930	2930	2930	0
576	20240319	105200	4179580	2930	2930	2930	2930	0
577	20240319	105100	4179580	2930	2930	2930	2930	0
578	20240319	105000	4179580	2930	2930	2930	2930	0
579	20240319	104900	4179580	2930	2930	2930	2930	0
580	20240319	104800	4179580	2930	2930	2930	2930	0
581	20240319	104700	4179580	2930	2930	2930	2930	0
582	20240319	104600	4179580	2930	2930	2930	2930	0
583	20240319	104500	4179580	2930	2930	2930	2930	0
584	20240319	104400	4179580	2930	2930	2930	2930	0
585	20240319	104300	4179580	2930	2930	2930	2930	0
586	20240319	104200	4179580	2930	2930	2930	2930	0
587	20240319	104100	4179580	2930	2930	2930	2930	0
588	20240319	104000	4179580	2930	2930	2930	2930	0
589	20240319	103900	4179580	2930	2930	2930	2930	0
590	20240319	103800	4179580	2930	2930	2930	2930	0
591	20240319	103700	4179580	2930	2930	2930	2930	0
592	20240319	103600	4179580	2930	2930	2930	2930	0
593	20240319	103500	4179580	2930	2930	2930	2930	0
594	20240319	103400	4179580	2930	2930	2930	2930	1
595	20240319	103300	4176650	2930	2915	2930	2915	5
596	20240319	103200	4162055	2915	2915	2915	2915	6
597	20240319	103100	4144565	2915	2915	2915	2915	6
598	20240319	103000	4127075	2935	2935	2935	2935	0
599	20240319	102900	4127075	2935	2915	2935	2915	6
600	20240319	102800	4109525	2915	2915	2915	2915	0
601	20240319	102700	4109525	2915	2915	2915	2915	0
602	20240319	102600	4109525	2915	2915	2915	2915	0
603	20240319	102500	4109525	2915	2915	2915	2915	1
604	20240319	102400	4106610	2935	2935	2935	2935	0
605	20240319	102300	4106610	2935	2935	2935	2935	0
606	20240319	102200	4106610	2935	2935	2935	2935	0
607	20240319	102100	4106610	2935	2935	2935	2935	0
608	20240319	102000	4106610	2935	2935	2935	2935	0
609	20240319	101900	4106610	2935	2935	2935	2935	53
610	20240319	101800	3951055	2935	2935	2935	2935	1
611	20240319	101700	3948120	2935	2915	2935	2915	446
612	20240319	101600	2639400	2910	2910	2910	2910	0
613	20240319	101500	2639400	2910	2910	2910	2910	1
614	20240319	101400	2636490	2910	2910	2910	2910	0
615	20240319	101300	2636490	2910	2910	2910	2910	0
616	20240319	101200	2636490	2910	2910	2910	2910	2
617	20240319	101100	2630670	2915	2915	2915	2915	0
618	20240319	101000	2630670	2915	2915	2915	2915	0
619	20240319	100900	2630670	2915	2915	2915	2915	0
620	20240319	100800	2630670	2915	2915	2915	2915	0
621	20240319	100700	2630670	2915	2915	2915	2915	0
622	20240319	100600	2630670	2915	2915	2915	2915	0
623	20240319	100500	2630670	2915	2915	2915	2915	2
624	20240319	100400	2624840	2915	2915	2915	2915	0
625	20240319	100300	2624840	2915	2915	2915	2915	0
626	20240319	100200	2624840	2915	2915	2915	2915	0
627	20240319	100100	2624840	2915	2915	2915	2915	1
628	20240319	100000	2621925	2915	2915	2915	2915	1
629	20240319	095900	2619010	2920	2910	2920	2910	6
630	20240319	095800	2601505	2905	2885	2905	2885	5
631	20240319	095700	2587030	2885	2885	2885	2885	3
632	20240319	095600	2578375	2925	2885	2925	2885	6
633	20240319	095500	2560985	2885	2885	2885	2885	3
634	20240319	095400	2552330	2885	2895	2895	2880	511
635	20240319	095300	1079825	2900	2900	2900	2900	1
636	20240319	095200	1076925	2935	2935	2935	2935	0
637	20240319	095100	1076925	2935	2895	2935	2895	2
638	20240319	095000	1071095	2895	2895	2895	2895	0
639	20240319	094900	1071095	2895	2895	2895	2895	0
640	20240319	094800	1071095	2895	2895	2895	2895	0
641	20240319	094700	1071095	2895	2895	2895	2895	0
642	20240319	094600	1071095	2895	2895	2895	2895	0
643	20240319	094500	1071095	2895	2895	2895	2895	0
644	20240319	094400	1071095	2895	2895	2895	2895	0
645	20240319	094300	1071095	2895	2895	2895	2895	0
646	20240319	094200	1071095	2895	2895	2895	2895	2
647	20240319	094100	1065305	2890	2890	2890	2890	0
648	20240319	094000	1065305	2890	2890	2890	2890	0
649	20240319	093900	1065305	2890	2890	2890	2890	0
650	20240319	093800	1065305	2890	2890	2890	2890	0
651	20240319	093700	1065305	2890	2890	2890	2890	0
652	20240319	093600	1065305	2890	2890	2890	2890	0
653	20240319	093500	1065305	2890	2890	2890	2890	0
654	20240319	093400	1065305	2890	2890	2890	2890	0
655	20240319	093300	1065305	2890	2890	2890	2890	0
656	20240319	093200	1065305	2890	2890	2890	2890	0
657	20240319	093100	1065305	2890	2890	2890	2890	0
658	20240319	093000	1065305	2890	2890	2890	2890	0
659	20240319	092900	1065305	2890	2890	2890	2890	0
660	20240319	092800	1065305	2890	2890	2890	2890	0
661	20240319	092700	1065305	2890	2890	2890	2890	0
662	20240319	092600	1065305	2890	2890	2890	2890	0
663	20240319	092500	1065305	2890	2890	2890	2890	1
664	20240319	092400	1062415	2895	2895	2895	2885	6
665	20240319	092300	1045080	2890	2885	2890	2885	2
666	20240319	092200	1039305	2895	2895	2895	2895	27
667	20240319	092100	961140	2895	2895	2895	2895	0
668	20240319	092000	961140	2895	2895	2895	2895	0
669	20240319	091900	961140	2895	2895	2895	2895	0
670	20240319	091800	961140	2895	2895	2895	2895	0
671	20240319	091700	961140	2895	2895	2895	2895	0
672	20240319	091600	961140	2895	2895	2895	2895	0
673	20240319	091500	961140	2895	2895	2895	2895	0
674	20240319	091400	961140	2895	2895	2895	2895	0
675	20240319	091300	961140	2895	2895	2895	2895	0
676	20240319	091200	961140	2895	2895	2895	2895	0
677	20240319	091100	961140	2895	2895	2895	2895	0
678	20240319	091000	961140	2895	2895	2895	2895	0
679	20240319	090900	961140	2895	2895	2895	2895	0
680	20240319	090800	961140	2895	2895	2895	2895	0
681	20240319	090700	961140	2895	2895	2895	2895	0
682	20240319	090600	961140	2895	2895	2895	2895	0
683	20240319	090500	961140	2895	2895	2895	2895	0
684	20240319	090400	961140	2895	2895	2895	2895	0
685	20240319	090300	961140	2895	2895	2895	2895	100
686	20240319	090200	671640	2895	2895	2895	2895	0
687	20240319	090100	671640	2895	2895	2895	2895	0
688	20240319	090000	671640	2895	2895	2895	2895	232