KissMeData/179530/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	202700	22892550	2985	2985	2985	2985	56
3	20240311	202600	22892550	2985	2985	2985	2985	0
4	20240311	202500	22892550	2985	2985	2985	2985	0
5	20240311	202400	22892550	2985	2985	2985	2985	0
6	20240311	202300	22892550	2985	2985	2985	2985	0
7	20240311	202200	22892550	2985	2985	2985	2985	0
8	20240311	202100	22892550	2985	2985	2985	2985	0
9	20240311	202000	22892550	2985	2985	2985	2985	0
10	20240311	201900	22892550	2985	2985	2985	2985	0
11	20240311	201800	22892550	2985	2985	2985	2985	0
12	20240311	201700	22892550	2985	2985	2985	2985	0
13	20240311	201600	22892550	2985	2985	2985	2985	0
14	20240311	201500	22892550	2985	2985	2985	2985	0
15	20240311	201400	22892550	2985	2985	2985	2985	0
16	20240311	201300	22892550	2985	2985	2985	2985	0
17	20240311	201200	22892550	2985	2985	2985	2985	0
18	20240311	201100	22892550	2985	2985	2985	2985	0
19	20240311	201000	22892550	2985	2985	2985	2985	0
20	20240311	200900	22892550	2985	2985	2985	2985	0
21	20240311	200800	22892550	2985	2985	2985	2985	0
22	20240311	200700	22892550	2985	2985	2985	2985	0
23	20240311	200600	22892550	2985	2985	2985	2985	0
24	20240311	200500	22892550	2985	2985	2985	2985	0
25	20240311	200400	22892550	2985	2985	2985	2985	0
26	20240311	200300	22892550	2985	2985	2985	2985	0
27	20240311	200200	22892550	2985	2985	2985	2985	0
28	20240311	200100	22892550	2985	2985	2985	2985	0
29	20240311	200000	22892550	2985	2985	2985	2985	0
30	20240311	195900	22892550	2985	2985	2985	2985	0
31	20240311	195800	22892550	2985	2985	2985	2985	0
32	20240311	195700	22892550	2985	2985	2985	2985	56
33	20240311	195600	22892550	2985	2985	2985	2985	0
34	20240311	195500	22892550	2985	2985	2985	2985	0
35	20240311	195400	22892550	2985	2985	2985	2985	0
36	20240311	195300	22892550	2985	2985	2985	2985	0
37	20240311	195200	22892550	2985	2985	2985	2985	0
38	20240311	195100	22892550	2985	2985	2985	2985	0
39	20240311	195000	22892550	2985	2985	2985	2985	0
40	20240311	194900	22892550	2985	2985	2985	2985	0
41	20240311	194800	22892550	2985	2985	2985	2985	0
42	20240311	194700	22892550	2985	2985	2985	2985	0
43	20240311	194600	22892550	2985	2985	2985	2985	0
44	20240311	194500	22892550	2985	2985	2985	2985	0
45	20240311	194400	22892550	2985	2985	2985	2985	0
46	20240311	194300	22892550	2985	2985	2985	2985	0
47	20240311	194200	22892550	2985	2985	2985	2985	0
48	20240311	194100	22892550	2985	2985	2985	2985	0
49	20240311	194000	22892550	2985	2985	2985	2985	0
50	20240311	193900	22892550	2985	2985	2985	2985	0
51	20240311	193800	22892550	2985	2985	2985	2985	0
52	20240311	193700	22892550	2985	2985	2985	2985	0
53	20240311	193600	22892550	2985	2985	2985	2985	0
54	20240311	193500	22892550	2985	2985	2985	2985	0
55	20240311	193400	22892550	2985	2985	2985	2985	0
56	20240311	193300	22892550	2985	2985	2985	2985	0
57	20240311	193200	22892550	2985	2985	2985	2985	0
58	20240311	193100	22892550	2985	2985	2985	2985	0
59	20240311	193000	22892550	2985	2985	2985	2985	0
60	20240311	192900	22892550	2985	2985	2985	2985	0
61	20240311	192800	22892550	2985	2985	2985	2985	0
62	20240311	192700	22892550	2985	2985	2985	2985	56
63	20240311	192600	22892550	2985	2985	2985	2985	0
64	20240311	192500	22892550	2985	2985	2985	2985	0
65	20240311	192400	22892550	2985	2985	2985	2985	0
66	20240311	192300	22892550	2985	2985	2985	2985	0
67	20240311	192200	22892550	2985	2985	2985	2985	0
68	20240311	192100	22892550	2985	2985	2985	2985	0
69	20240311	192000	22892550	2985	2985	2985	2985	0
70	20240311	191900	22892550	2985	2985	2985	2985	0
71	20240311	191800	22892550	2985	2985	2985	2985	0
72	20240311	191700	22892550	2985	2985	2985	2985	0
73	20240311	191600	22892550	2985	2985	2985	2985	0
74	20240311	191500	22892550	2985	2985	2985	2985	0
75	20240311	191400	22892550	2985	2985	2985	2985	0
76	20240311	191300	22892550	2985	2985	2985	2985	0
77	20240311	191200	22892550	2985	2985	2985	2985	0
78	20240311	191100	22892550	2985	2985	2985	2985	0
79	20240311	191000	22892550	2985	2985	2985	2985	0
80	20240311	190900	22892550	2985	2985	2985	2985	0
81	20240311	190800	22892550	2985	2985	2985	2985	0
82	20240311	190700	22892550	2985	2985	2985	2985	0
83	20240311	190600	22892550	2985	2985	2985	2985	0
84	20240311	190500	22892550	2985	2985	2985	2985	0
85	20240311	190400	22892550	2985	2985	2985	2985	0
86	20240311	190300	22892550	2985	2985	2985	2985	0
87	20240311	190200	22892550	2985	2985	2985	2985	0
88	20240311	190100	22892550	2985	2985	2985	2985	0
89	20240311	190000	22892550	2985	2985	2985	2985	0
90	20240311	185900	22892550	2985	2985	2985	2985	0
91	20240311	185800	22892550	2985	2985	2985	2985	0
92	20240311	185700	22892550	2985	2985	2985	2985	56
93	20240311	185600	22892550	2985	2985	2985	2985	0
94	20240311	185500	22892550	2985	2985	2985	2985	0
95	20240311	185400	22892550	2985	2985	2985	2985	0
96	20240311	185300	22892550	2985	2985	2985	2985	0
97	20240311	185200	22892550	2985	2985	2985	2985	0
98	20240311	185100	22892550	2985	2985	2985	2985	0
99	20240311	185000	22892550	2985	2985	2985	2985	0
100	20240311	184900	22892550	2985	2985	2985	2985	0
101	20240311	184800	22892550	2985	2985	2985	2985	0
102	20240311	184700	22892550	2985	2985	2985	2985	0
103	20240311	184600	22892550	2985	2985	2985	2985	0
104	20240311	184500	22892550	2985	2985	2985	2985	0
105	20240311	184400	22892550	2985	2985	2985	2985	0
106	20240311	184300	22892550	2985	2985	2985	2985	0
107	20240311	184200	22892550	2985	2985	2985	2985	0
108	20240311	184100	22892550	2985	2985	2985	2985	0
109	20240311	184000	22892550	2985	2985	2985	2985	0
110	20240311	183900	22892550	2985	2985	2985	2985	0
111	20240311	183800	22892550	2985	2985	2985	2985	0
112	20240311	183700	22892550	2985	2985	2985	2985	0
113	20240311	183600	22892550	2985	2985	2985	2985	0
114	20240311	183500	22892550	2985	2985	2985	2985	0
115	20240311	183400	22892550	2985	2985	2985	2985	0
116	20240311	183300	22892550	2985	2985	2985	2985	0
117	20240311	183200	22892550	2985	2985	2985	2985	0
118	20240311	183100	22892550	2985	2985	2985	2985	0
119	20240311	183000	22892550	2985	2985	2985	2985	0
120	20240311	182900	22892550	2985	2985	2985	2985	0
121	20240311	182800	22892550	2985	2985	2985	2985	0
122	20240311	182700	22892550	2985	2985	2985	2985	56
123	20240311	182600	22892550	2985	2985	2985	2985	0
124	20240311	182500	22892550	2985	2985	2985	2985	0
125	20240311	182400	22892550	2985	2985	2985	2985	0
126	20240311	182300	22892550	2985	2985	2985	2985	0
127	20240311	182200	22892550	2985	2985	2985	2985	0
128	20240311	182100	22892550	2985	2985	2985	2985	0
129	20240311	182000	22892550	2985	2985	2985	2985	0
130	20240311	181900	22892550	2985	2985	2985	2985	0
131	20240311	181800	22892550	2985	2985	2985	2985	0
132	20240311	181700	22892550	2985	2985	2985	2985	0
133	20240311	181600	22892550	2985	2985	2985	2985	0
134	20240311	181500	22892550	2985	2985	2985	2985	0
135	20240311	181400	22892550	2985	2985	2985	2985	0
136	20240311	181300	22892550	2985	2985	2985	2985	0
137	20240311	181200	22892550	2985	2985	2985	2985	0
138	20240311	181100	22892550	2985	2985	2985	2985	0
139	20240311	181000	22892550	2985	2985	2985	2985	0
140	20240311	180900	22892550	2985	2985	2985	2985	0
141	20240311	180800	22892550	2985	2985	2985	2985	0
142	20240311	180700	22892550	2985	2985	2985	2985	0
143	20240311	180600	22892550	2985	2985	2985	2985	0
144	20240311	180500	22892550	2985	2985	2985	2985	0
145	20240311	180400	22892550	2985	2985	2985	2985	0
146	20240311	180300	22892550	2985	2985	2985	2985	0
147	20240311	180200	22892550	2985	2985	2985	2985	0
148	20240311	180100	22892550	2985	2985	2985	2985	0
149	20240311	180000	22892550	2985	2985	2985	2985	0
150	20240311	175900	22892550	2985	2985	2985	2985	0
151	20240311	175800	22892550	2985	2985	2985	2985	0
152	20240311	175700	22892550	2985	2985	2985	2985	56
153	20240311	175600	22892550	2985	2985	2985	2985	0
154	20240311	175500	22892550	2985	2985	2985	2985	0
155	20240311	175400	22892550	2985	2985	2985	2985	0
156	20240311	175300	22892550	2985	2985	2985	2985	0
157	20240311	175200	22892550	2985	2985	2985	2985	0
158	20240311	175100	22892550	2985	2985	2985	2985	0
159	20240311	175000	22892550	2985	2985	2985	2985	0
160	20240311	174900	22892550	2985	2985	2985	2985	0
161	20240311	174800	22892550	2985	2985	2985	2985	0
162	20240311	174700	22892550	2985	2985	2985	2985	0
163	20240311	174600	22892550	2985	2985	2985	2985	0
164	20240311	174500	22892550	2985	2985	2985	2985	0
165	20240311	174400	22892550	2985	2985	2985	2985	0
166	20240311	174300	22892550	2985	2985	2985	2985	0
167	20240311	174200	22892550	2985	2985	2985	2985	0
168	20240311	174100	22892550	2985	2985	2985	2985	0
169	20240311	174000	22892550	2985	2985	2985	2985	0
170	20240311	173900	22892550	2985	2985	2985	2985	0
171	20240311	173800	22892550	2985	2985	2985	2985	0
172	20240311	173700	22892550	2985	2985	2985	2985	0
173	20240311	173600	22892550	2985	2985	2985	2985	0
174	20240311	173500	22892550	2985	2985	2985	2985	0
175	20240311	173400	22892550	2985	2985	2985	2985	0
176	20240311	173300	22892550	2985	2985	2985	2985	0
177	20240311	173200	22892550	2985	2985	2985	2985	0
178	20240311	173100	22892550	2985	2985	2985	2985	0
179	20240311	173000	22892550	2985	2985	2985	2985	0
180	20240311	172900	22892550	2985	2985	2985	2985	0
181	20240311	172800	22892550	2985	2985	2985	2985	0
182	20240311	172700	22892550	2985	2985	2985	2985	56
183	20240311	172600	22892550	2985	2985	2985	2985	0
184	20240311	172500	22892550	2985	2985	2985	2985	0
185	20240311	172400	22892550	2985	2985	2985	2985	0
186	20240311	172300	22892550	2985	2985	2985	2985	0
187	20240311	172200	22892550	2985	2985	2985	2985	0
188	20240311	172100	22892550	2985	2985	2985	2985	0
189	20240311	172000	22892550	2985	2985	2985	2985	0
190	20240311	171900	22892550	2985	2985	2985	2985	0
191	20240311	171800	22892550	2985	2985	2985	2985	0
192	20240311	171700	22892550	2985	2985	2985	2985	0
193	20240311	171600	22892550	2985	2985	2985	2985	0
194	20240311	171500	22892550	2985	2985	2985	2985	0
195	20240311	171400	22892550	2985	2985	2985	2985	0
196	20240311	171300	22892550	2985	2985	2985	2985	0
197	20240311	171200	22892550	2985	2985	2985	2985	0
198	20240311	171100	22892550	2985	2985	2985	2985	0
199	20240311	171000	22892550	2985	2985	2985	2985	0
200	20240311	170900	22892550	2985	2985	2985	2985	0
201	20240311	170800	22892550	2985	2985	2985	2985	0
202	20240311	170700	22892550	2985	2985	2985	2985	0
203	20240311	170600	22892550	2985	2985	2985	2985	0
204	20240311	170500	22892550	2985	2985	2985	2985	0
205	20240311	170400	22892550	2985	2985	2985	2985	0
206	20240311	170300	22892550	2985	2985	2985	2985	0
207	20240311	170200	22892550	2985	2985	2985	2985	0
208	20240311	170100	22892550	2985	2985	2985	2985	0
209	20240311	170000	22892550	2985	2985	2985	2985	0
210	20240311	165900	22892550	2985	2985	2985	2985	0
211	20240311	165800	22892550	2985	2985	2985	2985	0
212	20240311	165700	22892550	2985	2985	2985	2985	56
213	20240311	165600	22892550	2985	2985	2985	2985	0
214	20240311	165500	22892550	2985	2985	2985	2985	0
215	20240311	165400	22892550	2985	2985	2985	2985	0
216	20240311	165300	22892550	2985	2985	2985	2985	0
217	20240311	165200	22892550	2985	2985	2985	2985	0
218	20240311	165100	22892550	2985	2985	2985	2985	0
219	20240311	165000	22892550	2985	2985	2985	2985	0
220	20240311	164900	22892550	2985	2985	2985	2985	0
221	20240311	164800	22892550	2985	2985	2985	2985	0
222	20240311	164700	22892550	2985	2985	2985	2985	0
223	20240311	164600	22892550	2985	2985	2985	2985	0
224	20240311	164500	22892550	2985	2985	2985	2985	0
225	20240311	164400	22892550	2985	2985	2985	2985	0
226	20240311	164300	22892550	2985	2985	2985	2985	0
227	20240311	164200	22892550	2985	2985	2985	2985	0
228	20240311	164100	22892550	2985	2985	2985	2985	0
229	20240311	164000	22892550	2985	2985	2985	2985	0
230	20240311	163900	22892550	2985	2985	2985	2985	0
231	20240311	163800	22892550	2985	2985	2985	2985	0
232	20240311	163700	22892550	2985	2985	2985	2985	0
233	20240311	163600	22892550	2985	2985	2985	2985	0
234	20240311	163500	22892550	2985	2985	2985	2985	0
235	20240311	163400	22892550	2985	2985	2985	2985	0
236	20240311	163300	22892550	2985	2985	2985	2985	0
237	20240311	163200	22892550	2985	2985	2985	2985	0
238	20240311	163100	22892550	2985	2985	2985	2985	0
239	20240311	163000	22892550	2985	2985	2985	2985	0
240	20240311	162900	22892550	2985	2985	2985	2985	0
241	20240311	162800	22892550	2985	2985	2985	2985	0
242	20240311	162700	22892550	2985	2985	2985	2985	56
243	20240311	162600	22892550	2985	2985	2985	2985	0
244	20240311	162500	22892550	2985	2985	2985	2985	0
245	20240311	162400	22892550	2985	2985	2985	2985	0
246	20240311	162300	22892550	2985	2985	2985	2985	0
247	20240311	162200	22892550	2985	2985	2985	2985	0
248	20240311	162100	22892550	2985	2985	2985	2985	0
249	20240311	162000	22892550	2985	2985	2985	2985	0
250	20240311	161900	22892550	2985	2985	2985	2985	0
251	20240311	161800	22892550	2985	2985	2985	2985	0
252	20240311	161700	22892550	2985	2985	2985	2985	0
253	20240311	161600	22892550	2985	2985	2985	2985	0
254	20240311	161500	22892550	2985	2985	2985	2985	0
255	20240311	161400	22892550	2985	2985	2985	2985	0
256	20240311	161300	22892550	2985	2985	2985	2985	0
257	20240311	161200	22892550	2985	2985	2985	2985	0
258	20240311	161100	22892550	2985	2985	2985	2985	0
259	20240311	161000	22892550	2985	2985	2985	2985	0
260	20240311	160900	22892550	2985	2985	2985	2985	0
261	20240311	160800	22892550	2985	2985	2985	2985	0
262	20240311	160700	22892550	2985	2985	2985	2985	0
263	20240311	160600	22892550	2985	2985	2985	2985	0
264	20240311	160500	22892550	2985	2985	2985	2985	0
265	20240311	160400	22892550	2985	2985	2985	2985	0
266	20240311	160300	22892550	2985	2985	2985	2985	0
267	20240311	160200	22892550	2985	2985	2985	2985	0
268	20240311	160100	22892550	2985	2985	2985	2985	0
269	20240311	160000	22892550	2985	2985	2985	2985	0
270	20240311	155900	22892550	2985	2985	2985	2985	0
271	20240311	155800	22892550	2985	2985	2985	2985	0
272	20240311	155700	22892550	2985	2985	2985	2985	56
273	20240311	155600	22892550	2985	2985	2985	2985	0
274	20240311	155500	22892550	2985	2985	2985	2985	0
275	20240311	155400	22892550	2985	2985	2985	2985	0
276	20240311	155300	22892550	2985	2985	2985	2985	0
277	20240311	155200	22892550	2985	2985	2985	2985	0
278	20240311	155100	22892550	2985	2985	2985	2985	0
279	20240311	155000	22892550	2985	2985	2985	2985	0
280	20240311	154900	22892550	2985	2985	2985	2985	0
281	20240311	154800	22892550	2985	2985	2985	2985	0
282	20240311	154700	22892550	2985	2985	2985	2985	0
283	20240311	154600	22892550	2985	2985	2985	2985	0
284	20240311	154500	22892550	2985	2985	2985	2985	0
285	20240311	154400	22892550	2985	2985	2985	2985	0
286	20240311	154300	22892550	2985	2985	2985	2985	0
287	20240311	154200	22892550	2985	2985	2985	2985	0
288	20240311	154100	22892550	2985	2985	2985	2985	0
289	20240311	154000	22892550	2985	2985	2985	2985	0
290	20240311	153900	22892550	2985	2985	2985	2985	0
291	20240311	153800	22892550	2985	2985	2985	2985	0
292	20240311	153700	22892550	2985	2985	2985	2985	0
293	20240311	153600	22892550	2985	2985	2985	2985	0
294	20240311	153500	22892550	2985	2985	2985	2985	0
295	20240311	153400	22892550	2985	2985	2985	2985	0
296	20240311	153300	22892550	2985	2985	2985	2985	0
297	20240311	153200	22892550	2985	2985	2985	2985	0
298	20240311	153100	22892550	2985	2985	2985	2985	0
299	20240311	153000	22892550	2985	2985	2985	2985	56
300	20240311	152900	22725390	2980	2980	2980	2980	0
301	20240311	152800	22725390	2980	2980	2980	2980	0
302	20240311	152700	22725390	2980	2980	2980	2980	0
303	20240311	152600	22725390	2980	2980	2980	2980	0
304	20240311	152500	22725390	2980	2980	2980	2980	0
305	20240311	152400	22725390	2980	2980	2980	2980	0
306	20240311	152300	22725390	2980	2980	2980	2980	0
307	20240311	152200	22725390	2980	2980	2980	2980	0
308	20240311	152100	22725390	2980	2980	2980	2980	0
309	20240311	152000	22725390	2980	2980	2980	2980	0
310	20240311	151900	22725390	2980	2980	2980	2980	0
311	20240311	151800	22725390	2980	2980	2980	2980	0
312	20240311	151700	22725390	2980	2980	2980	2980	50
313	20240311	151600	22576390	2985	2985	2985	2985	0
314	20240311	151500	22576390	2985	2985	2985	2985	6
315	20240311	151400	22558480	2985	2985	2985	2985	1
316	20240311	151300	22555495	2970	2970	2970	2970	0
317	20240311	151200	22555495	2970	2970	2970	2970	0
318	20240311	151100	22555495	2970	2970	2970	2970	4
319	20240311	151000	22543615	2970	2970	2970	2970	0
320	20240311	150900	22543615	2970	2970	2970	2970	0
321	20240311	150800	22543615	2970	2970	2970	2970	7
322	20240311	150700	22522825	2980	2980	2980	2980	13
323	20240311	150600	22484085	2970	2970	2970	2970	8
324	20240311	150500	22460325	2965	2965	2965	2965	50
325	20240311	150400	22312075	2965	2965	2965	2965	0
326	20240311	150300	22312075	2965	2965	2965	2965	0
327	20240311	150200	22312075	2965	2965	2965	2965	0
328	20240311	150100	22312075	2965	2965	2965	2965	0
329	20240311	150000	22312075	2965	2965	2965	2965	0
330	20240311	145900	22312075	2965	2965	2965	2965	0
331	20240311	145800	22312075	2965	2970	2970	2965	5
332	20240311	145700	22297245	2965	2965	2965	2965	0
333	20240311	145600	22297245	2965	2965	2965	2965	0
334	20240311	145500	22297245	2965	2965	2965	2965	0
335	20240311	145400	22297245	2965	2965	2965	2965	0
336	20240311	145300	22297245	2965	2965	2965	2965	0
337	20240311	145200	22297245	2965	2965	2965	2965	0
338	20240311	145100	22297245	2965	2965	2965	2965	0
339	20240311	145000	22297245	2965	2965	2965	2965	0
340	20240311	144900	22297245	2965	2965	2965	2965	3
341	20240311	144800	22288350	2970	2970	2970	2970	0
342	20240311	144700	22288350	2970	2970	2970	2970	0
343	20240311	144600	22288350	2970	2970	2970	2970	0
344	20240311	144500	22288350	2970	2970	2970	2970	0
345	20240311	144400	22288350	2970	2970	2970	2970	0
346	20240311	144300	22288350	2970	2970	2970	2970	0
347	20240311	144200	22288350	2970	2970	2970	2970	0
348	20240311	144100	22288350	2970	2970	2970	2970	42
349	20240311	144000	22163610	2970	2970	2970	2970	0
350	20240311	143900	22163610	2970	2970	2970	2970	0
351	20240311	143800	22163610	2970	2970	2970	2970	8
352	20240311	143700	22139850	2990	2990	2990	2990	0
353	20240311	143600	22139850	2990	2990	2990	2990	0
354	20240311	143500	22139850	2990	2990	2990	2990	3
355	20240311	143400	22130880	2990	2990	2990	2990	3
356	20240311	143300	22121910	2990	2990	2990	2990	0
357	20240311	143200	22121910	2990	2990	2990	2990	0
358	20240311	143100	22121910	2990	2990	2990	2990	0
359	20240311	143000	22121910	2990	2990	2990	2990	0
360	20240311	142900	22121910	2990	2990	2990	2990	0
361	20240311	142800	22121910	2990	2990	2990	2990	0
362	20240311	142700	22121910	2990	2990	2990	2990	0
363	20240311	142600	22121910	2990	2990	2990	2990	0
364	20240311	142500	22121910	2990	2990	2990	2990	0
365	20240311	142400	22121910	2990	2990	2990	2990	0
366	20240311	142300	22121910	2990	2990	2990	2990	0
367	20240311	142200	22121910	2990	2990	2990	2990	0
368	20240311	142100	22121910	2990	2990	2990	2990	0
369	20240311	142000	22121910	2990	2990	2990	2990	0
370	20240311	141900	22121910	2990	2990	2990	2990	0
371	20240311	141800	22121910	2990	2990	2990	2990	0
372	20240311	141700	22121910	2990	2990	2990	2990	0
373	20240311	141600	22121910	2990	2990	2990	2990	0
374	20240311	141500	22121910	2990	2990	2990	2990	0
375	20240311	141400	22121910	2990	2990	2990	2990	0
376	20240311	141300	22121910	2990	2990	2990	2990	0
377	20240311	141200	22121910	2990	2990	2990	2990	0
378	20240311	141100	22121910	2990	2990	2990	2990	0
379	20240311	141000	22121910	2990	2990	2990	2990	0
380	20240311	140900	22121910	2990	2990	2990	2990	0
381	20240311	140800	22121910	2990	2990	2990	2990	0
382	20240311	140700	22121910	2990	2990	2990	2990	0
383	20240311	140600	22121910	2990	2990	2990	2990	0
384	20240311	140500	22121910	2990	2990	2990	2990	0
385	20240311	140400	22121910	2990	2990	2990	2990	0
386	20240311	140300	22121910	2990	2990	2990	2990	0
387	20240311	140200	22121910	2990	2990	2990	2990	0
388	20240311	140100	22121910	2990	2990	2990	2990	1
389	20240311	140000	22118920	2965	2965	2965	2965	0
390	20240311	135900	22118920	2965	2965	2965	2965	0
391	20240311	135800	22118920	2965	2965	2965	2965	0
392	20240311	135700	22118920	2965	2965	2965	2965	0
393	20240311	135600	22118920	2965	2965	2965	2965	0
394	20240311	135500	22118920	2965	2965	2965	2965	0
395	20240311	135400	22118920	2965	2965	2965	2965	0
396	20240311	135300	22118920	2965	2965	2965	2965	284
397	20240311	135200	21276860	2965	2965	2965	2965	0
398	20240311	135100	21276860	2965	2965	2965	2965	0
399	20240311	135000	21276860	2965	2965	2965	2965	1390
400	20240311	134900	17155510	2965	2965	2965	2965	0
401	20240311	134800	17155510	2965	2965	2965	2965	0
402	20240311	134700	17155510	2965	2965	2965	2965	0
403	20240311	134600	17155510	2965	2965	2965	2965	0
404	20240311	134500	17155510	2965	2965	2965	2965	0
405	20240311	134400	17155510	2965	2965	2965	2965	0
406	20240311	134300	17155510	2965	2965	2965	2965	0
407	20240311	134200	17155510	2965	2965	2965	2965	0
408	20240311	134100	17155510	2965	2965	2965	2965	0
409	20240311	134000	17155510	2965	2965	2965	2965	0
410	20240311	133900	17155510	2965	2965	2965	2965	0
411	20240311	133800	17155510	2965	2965	2965	2965	0
412	20240311	133700	17155510	2965	2965	2965	2965	0
413	20240311	133600	17155510	2965	2965	2965	2965	0
414	20240311	133500	17155510	2965	2965	2965	2965	0
415	20240311	133400	17155510	2965	2965	2965	2965	0
416	20240311	133300	17155510	2965	2965	2965	2965	0
417	20240311	133200	17155510	2965	2965	2965	2965	0
418	20240311	133100	17155510	2965	2965	2965	2965	55
419	20240311	133000	16992435	2965	2965	2965	2965	0
420	20240311	132900	16992435	2965	2965	2965	2965	0
421	20240311	132800	16992435	2965	2965	2965	2965	0
422	20240311	132700	16992435	2965	2965	2965	2965	0
423	20240311	132600	16992435	2965	2965	2965	2965	0
424	20240311	132500	16992435	2965	2965	2965	2965	0
425	20240311	132400	16992435	2965	2965	2965	2965	0
426	20240311	132300	16992435	2965	2970	2970	2965	143
427	20240311	132200	16568175	2965	2965	2965	2965	0
428	20240311	132100	16568175	2965	2970	2970	2965	42
429	20240311	132000	16443470	2975	2975	2975	2975	84
430	20240311	131900	16193570	2975	2975	2975	2975	1
431	20240311	131800	16190595	2980	2980	2980	2980	27
432	20240311	131700	16110135	2980	2985	2985	2980	25
433	20240311	131600	16035515	2985	2985	2985	2985	0
434	20240311	131500	16035515	2985	2985	2985	2985	0
435	20240311	131400	16035515	2985	2985	2985	2985	1
436	20240311	131300	16032530	2985	2985	2985	2985	0
437	20240311	131200	16032530	2985	2985	2985	2985	0
438	20240311	131100	16032530	2985	2985	2985	2985	1
439	20240311	131000	16029545	2990	2990	2990	2990	3
440	20240311	130900	16020575	2990	2990	2990	2990	1
441	20240311	130800	16017585	2995	3005	3005	2995	301
442	20240311	130700	15116080	3005	3005	3005	3005	0
443	20240311	130600	15116080	3005	3005	3005	3005	1
444	20240311	130500	15113075	3010	3010	3010	3010	0
445	20240311	130400	15113075	3010	3010	3010	3010	0
446	20240311	130300	15113075	3010	3010	3010	3010	0
447	20240311	130200	15113075	3010	3010	3010	3010	0
448	20240311	130100	15113075	3010	3010	3010	3010	30
449	20240311	130000	15022775	3005	3005	3005	3005	1
450	20240311	125900	15019770	3005	3005	3005	3005	50
451	20240311	125800	14869520	3005	3005	3005	3005	0
452	20240311	125700	14869520	3005	3005	3005	3005	1
453	20240311	125600	14866515	3005	3005	3005	3005	1
454	20240311	125500	14863510	3000	3000	3000	3000	0
455	20240311	125400	14863510	3000	3000	3000	3000	0
456	20240311	125300	14863510	3000	3000	3000	3000	0
457	20240311	125200	14863510	3000	3000	3000	3000	0
458	20240311	125100	14863510	3000	3000	3000	3000	0
459	20240311	125000	14863510	3000	3000	3000	3000	0
460	20240311	124900	14863510	3000	3000	3000	3000	4
461	20240311	124800	14851510	3000	3000	3000	3000	0
462	20240311	124700	14851510	3000	3000	3000	3000	0
463	20240311	124600	14851510	3000	3000	3000	3000	0
464	20240311	124500	14851510	3000	3000	3000	3000	0
465	20240311	124400	14851510	3000	3000	3000	3000	2000
466	20240311	124300	8851510	3000	3000	3000	3000	0
467	20240311	124200	8851510	3000	3000	3000	3000	0
468	20240311	124100	8851510	3000	3000	3000	3000	0
469	20240311	124000	8851510	3000	3000	3000	3000	0
470	20240311	123900	8851510	3000	3000	3000	3000	0
471	20240311	123800	8851510	3000	3000	3000	3000	0
472	20240311	123700	8851510	3000	3000	3000	3000	0
473	20240311	123600	8851510	3000	3000	3000	3000	0
474	20240311	123500	8851510	3000	3000	3000	3000	0
475	20240311	123400	8851510	3000	3000	3000	3000	0
476	20240311	123300	8851510	3000	3000	3000	3000	561
477	20240311	123200	7168510	2995	2995	2995	2995	0
478	20240311	123100	7168510	2995	2995	2995	2995	30
479	20240311	123000	7078660	2995	2995	2995	2995	0
480	20240311	122900	7078660	2995	2995	2995	2995	0
481	20240311	122800	7078660	2995	2995	2995	2995	0
482	20240311	122700	7078660	2995	2995	2995	2995	0
483	20240311	122600	7078660	2995	2995	2995	2995	0
484	20240311	122500	7078660	2995	2995	2995	2995	0
485	20240311	122400	7078660	2995	2995	2995	2995	0
486	20240311	122300	7078660	2995	2995	2995	2995	0
487	20240311	122200	7078660	2995	2995	2995	2995	0
488	20240311	122100	7078660	2995	2995	2995	2995	0
489	20240311	122000	7078660	2995	2995	2995	2995	0
490	20240311	121900	7078660	2995	2995	2995	2995	0
491	20240311	121800	7078660	2995	2995	2995	2995	0
492	20240311	121700	7078660	2995	2990	2995	2990	8
493	20240311	121600	7054735	2990	2990	2990	2990	0
494	20240311	121500	7054735	2990	2990	2990	2990	0
495	20240311	121400	7054735	2990	2990	2990	2990	0
496	20240311	121300	7054735	2990	2990	2990	2990	0
497	20240311	121200	7054735	2990	2990	2990	2990	0
498	20240311	121100	7054735	2990	2990	2990	2990	0
499	20240311	121000	7054735	2990	2990	2990	2990	0
500	20240311	120900	7054735	2990	2990	2990	2990	0
501	20240311	120800	7054735	2990	2990	2990	2990	0
502	20240311	120700	7054735	2990	2990	2990	2990	0
503	20240311	120600	7054735	2990	2990	2990	2990	0
504	20240311	120500	7054735	2990	2990	2990	2990	1
505	20240311	120400	7051745	2990	2990	2990	2990	0
506	20240311	120300	7051745	2990	2990	2990	2990	0
507	20240311	120200	7051745	2990	2990	2990	2990	0
508	20240311	120100	7051745	2990	2990	2990	2990	0
509	20240311	120000	7051745	2990	2990	2990	2990	0
510	20240311	115900	7051745	2990	2990	2990	2990	0
511	20240311	115800	7051745	2990	2990	2990	2990	0
512	20240311	115700	7051745	2990	2990	2990	2990	0
513	20240311	115600	7051745	2990	2990	2990	2990	45
514	20240311	115500	6917195	2995	2995	2995	2995	0
515	20240311	115400	6917195	2995	2995	2995	2995	0
516	20240311	115300	6917195	2995	2995	2995	2995	0
517	20240311	115200	6917195	2995	2995	2995	2995	0
518	20240311	115100	6917195	2995	2995	2995	2995	0
519	20240311	115000	6917195	2995	2995	2995	2995	0
520	20240311	114900	6917195	2995	2995	2995	2995	0
521	20240311	114800	6917195	2995	2995	2995	2995	0
522	20240311	114700	6917195	2995	2995	2995	2995	0
523	20240311	114600	6917195	2995	2995	2995	2995	0
524	20240311	114500	6917195	2995	2995	2995	2995	0
525	20240311	114400	6917195	2995	2995	2995	2995	0
526	20240311	114300	6917195	2995	2995	2995	2995	0
527	20240311	114200	6917195	2995	2995	2995	2995	0
528	20240311	114100	6917195	2995	2995	2995	2995	0
529	20240311	114000	6917195	2995	2995	2995	2995	0
530	20240311	113900	6917195	2995	2995	2995	2995	0
531	20240311	113800	6917195	2995	2995	2995	2995	0
532	20240311	113700	6917195	2995	2995	2995	2995	0
533	20240311	113600	6917195	2995	2995	2995	2995	0
534	20240311	113500	6917195	2995	2995	2995	2995	0
535	20240311	113400	6917195	2995	2995	2995	2995	0
536	20240311	113300	6917195	2995	2995	2995	2995	0
537	20240311	113200	6917195	2995	2995	2995	2995	0
538	20240311	113100	6917195	2995	2995	2995	2995	0
539	20240311	113000	6917195	2995	3005	3005	2995	45
540	20240311	112900	6782410	3010	2995	3010	2995	534
541	20240311	112800	5182735	2995	2995	2995	2995	0
542	20240311	112700	5182735	2995	2995	2995	2995	0
543	20240311	112600	5182735	2995	2995	2995	2995	0
544	20240311	112500	5182735	2995	2995	2995	2995	0
545	20240311	112400	5182735	2995	2995	2995	2995	0
546	20240311	112300	5182735	2995	2995	2995	2995	0
547	20240311	112200	5182735	2995	2995	2995	2995	47
548	20240311	112100	5041970	3010	3010	3010	3010	0
549	20240311	112000	5041970	3010	3010	3010	3010	0
550	20240311	111900	5041970	3010	3010	3010	3010	0
551	20240311	111800	5041970	3010	3010	3010	3010	0
552	20240311	111700	5041970	3010	3010	3010	3010	0
553	20240311	111600	5041970	3010	3010	3010	3010	0
554	20240311	111500	5041970	3010	3010	3010	3010	0
555	20240311	111400	5041970	3010	3010	3010	3010	0
556	20240311	111300	5041970	3010	3010	3010	3010	0
557	20240311	111200	5041970	3010	3010	3010	3010	0
558	20240311	111100	5041970	3010	3010	3010	3010	0
559	20240311	111000	5041970	3010	3010	3010	3010	0
560	20240311	110900	5041970	3010	3010	3010	3010	0
561	20240311	110800	5041970	3010	3010	3010	3010	0
562	20240311	110700	5041970	3010	3010	3010	3010	0
563	20240311	110600	5041970	3010	3010	3010	3010	0
564	20240311	110500	5041970	3010	3010	3010	3010	0
565	20240311	110400	5041970	3010	3010	3010	3010	0
566	20240311	110300	5041970	3010	3010	3010	3010	0
567	20240311	110200	5041970	3010	3010	3010	3010	0
568	20240311	110100	5041970	3010	3010	3010	3010	0
569	20240311	110000	5041970	3010	3010	3010	3010	0
570	20240311	105900	5041970	3010	3010	3010	3010	0
571	20240311	105800	5041970	3010	3010	3010	3010	20
572	20240311	105700	4981770	3010	3010	3010	3010	0
573	20240311	105600	4981770	3010	3010	3010	3010	0
574	20240311	105500	4981770	3010	3010	3010	3010	4
575	20240311	105400	4969730	3010	3010	3010	3010	0
576	20240311	105300	4969730	3010	3010	3010	3010	42
577	20240311	105200	4843310	3010	3000	3010	3000	3
578	20240311	105100	4834300	3010	3000	3010	3000	12
579	20240311	105000	4798290	3000	3000	3000	3000	0
580	20240311	104900	4798290	3000	3000	3000	3000	50
581	20240311	104800	4648290	3000	3000	3000	3000	0
582	20240311	104700	4648290	3000	3000	3000	3000	0
583	20240311	104600	4648290	3000	3000	3000	3000	57
584	20240311	104500	4477290	3000	3000	3000	3000	0
585	20240311	104400	4477290	3000	3000	3000	3000	0
586	20240311	104300	4477290	3000	3000	3000	3000	0
587	20240311	104200	4477290	3000	3000	3000	3000	0
588	20240311	104100	4477290	3000	3000	3000	3000	0
589	20240311	104000	4477290	3000	3000	3000	3000	4
590	20240311	103900	4465290	3000	3000	3000	3000	1
591	20240311	103800	4462290	3000	3000	3000	3000	0
592	20240311	103700	4462290	3000	3000	3000	3000	0
593	20240311	103600	4462290	3000	3000	3000	3000	124
594	20240311	103500	4090290	3000	3000	3000	3000	0
595	20240311	103400	4090290	3000	3000	3000	3000	0
596	20240311	103300	4090290	3000	3000	3000	3000	0
597	20240311	103200	4090290	3000	3000	3000	3000	0
598	20240311	103100	4090290	3000	3000	3000	3000	0
599	20240311	103000	4090290	3000	3000	3000	3000	0
600	20240311	102900	4090290	3000	3000	3000	3000	0
601	20240311	102800	4090290	3000	3000	3000	3000	0
602	20240311	102700	4090290	3000	3000	3000	3000	0
603	20240311	102600	4090290	3000	3000	3000	3000	0
604	20240311	102500	4090290	3000	3000	3000	3000	0
605	20240311	102400	4090290	3000	3000	3000	3000	1
606	20240311	102300	4087290	3000	3000	3000	3000	0
607	20240311	102200	4087290	3000	3000	3000	3000	0
608	20240311	102100	4087290	3000	3000	3000	3000	0
609	20240311	102000	4087290	3000	3000	3000	3000	0
610	20240311	101900	4087290	3000	3000	3000	3000	0
611	20240311	101800	4087290	3000	3000	3000	3000	10
612	20240311	101700	4057290	3000	3000	3000	3000	100
613	20240311	101600	3757290	2995	3000	3000	2995	52
614	20240311	101500	3601295	2995	2995	2995	2995	0
615	20240311	101400	3601295	2995	2995	2995	2995	0
616	20240311	101300	3601295	2995	2995	2995	2995	1
617	20240311	101200	3598300	2995	2995	2995	2995	1
618	20240311	101100	3595305	2995	3000	3000	2995	41
619	20240311	101000	3472310	3000	3000	3000	3000	0
620	20240311	100900	3472310	3000	3000	3000	3000	1
621	20240311	100800	3469310	3000	3000	3000	3000	0
622	20240311	100700	3469310	3000	3000	3000	3000	0
623	20240311	100600	3469310	3000	3000	3000	3000	0
624	20240311	100500	3469310	3000	3000	3000	3000	0
625	20240311	100400	3469310	3000	3000	3000	3000	0
626	20240311	100300	3469310	3000	3000	3000	3000	0
627	20240311	100200	3469310	3000	2995	3000	2995	104
628	20240311	100100	3157320	2995	2995	2995	2995	0
629	20240311	100000	3157320	2995	2995	2995	2995	0
630	20240311	095900	3157320	2995	2995	2995	2995	0
631	20240311	095800	3157320	2995	2995	2995	2995	11
632	20240311	095700	3124375	2995	3000	3000	2995	311
633	20240311	095600	2191430	3000	3000	3000	3000	0
634	20240311	095500	2191430	3000	3000	3000	3000	0
635	20240311	095400	2191430	3000	3000	3000	3000	0
636	20240311	095300	2191430	3000	3000	3000	3000	0
637	20240311	095200	2191430	3000	3000	3000	3000	0
638	20240311	095100	2191430	3000	3000	3000	3000	84
639	20240311	095000	1939430	3000	3000	3000	3000	31
640	20240311	094900	1846430	2995	2995	2995	2995	0
641	20240311	094800	1846430	2995	2995	2995	2995	0
642	20240311	094700	1846430	2995	2995	2995	2995	0
643	20240311	094600	1846430	2995	3000	3000	2995	4
644	20240311	094500	1834445	3010	3010	3010	3010	0
645	20240311	094400	1834445	3010	3000	3010	3000	6
646	20240311	094300	1816425	3000	3000	3000	3000	1
647	20240311	094200	1813425	2995	2995	2995	2995	0
648	20240311	094100	1813425	2995	2995	2995	2995	0
649	20240311	094000	1813425	2995	2995	2995	2995	0
650	20240311	093900	1813425	2995	2995	2995	2995	0
651	20240311	093800	1813425	2995	2995	2995	2995	20
652	20240311	093700	1753525	2990	2990	2990	2990	0
653	20240311	093600	1753525	2990	2990	2990	2990	0
654	20240311	093500	1753525	2990	2990	2990	2990	0
655	20240311	093400	1753525	2990	2990	2990	2990	0
656	20240311	093300	1753525	2990	2990	2990	2990	0
657	20240311	093200	1753525	2990	2990	2990	2990	0
658	20240311	093100	1753525	2990	2990	2990	2990	8
659	20240311	093000	1729605	2990	2990	2990	2990	0
660	20240311	092900	1729605	2990	2985	2990	2985	36
661	20240311	092800	1622125	2980	2980	2980	2980	0
662	20240311	092700	1622125	2980	2980	2980	2980	33
663	20240311	092600	1523785	2965	2965	2965	2965	0
664	20240311	092500	1523785	2965	2965	2965	2965	0
665	20240311	092400	1523785	2965	2965	2965	2965	0
666	20240311	092300	1523785	2965	2965	2965	2965	0
667	20240311	092200	1523785	2965	2965	2965	2965	6
668	20240311	092100	1505995	2985	2985	2985	2985	0
669	20240311	092000	1505995	2985	2985	2985	2985	0
670	20240311	091900	1505995	2985	2985	2985	2985	1
671	20240311	091800	1503010	3010	2995	3010	2995	112
672	20240311	091700	1166285	2990	2990	2990	2990	0
673	20240311	091600	1166285	2990	2990	2990	2990	0
674	20240311	091500	1166285	2990	2990	2990	2990	0
675	20240311	091400	1166285	2990	2990	2990	2990	30
676	20240311	091300	1076585	2985	2985	2985	2985	3
677	20240311	091200	1067630	2990	2980	2990	2980	7
678	20240311	091100	1046745	2980	2985	2990	2980	94
679	20240311	091000	766140	2990	2990	2990	2990	0
680	20240311	090900	766140	2990	2985	2990	2985	162
681	20240311	090800	282430	3010	3010	3010	3010	0
682	20240311	090700	282430	3010	3010	3010	3010	0
683	20240311	090600	282430	3010	3010	3010	3010	0
684	20240311	090500	282430	3010	3010	3010	3010	0
685	20240311	090400	282430	3010	3010	3010	3010	0
686	20240311	090300	282430	3010	3010	3010	3010	0
687	20240311	090200	282430	3010	3010	3010	3010	0
688	20240311	090100	282430	3010	2990	3010	2990	77
689	20240311	090000	51000	3000	3000	3000	3000	17