KissMeData/179530/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	202700	43636510	2980	2980	2980	2980	732
3	20240318	202600	43636510	2980	2980	2980	2980	0
4	20240318	202500	43636510	2980	2980	2980	2980	0
5	20240318	202400	43636510	2980	2980	2980	2980	0
6	20240318	202300	43636510	2980	2980	2980	2980	0
7	20240318	202200	43636510	2980	2980	2980	2980	0
8	20240318	202100	43636510	2980	2980	2980	2980	0
9	20240318	202000	43636510	2980	2980	2980	2980	0
10	20240318	201900	43636510	2980	2980	2980	2980	0
11	20240318	201800	43636510	2980	2980	2980	2980	0
12	20240318	201700	43636510	2980	2980	2980	2980	0
13	20240318	201600	43636510	2980	2980	2980	2980	0
14	20240318	201500	43636510	2980	2980	2980	2980	0
15	20240318	201400	43636510	2980	2980	2980	2980	0
16	20240318	201300	43636510	2980	2980	2980	2980	0
17	20240318	201200	43636510	2980	2980	2980	2980	0
18	20240318	201100	43636510	2980	2980	2980	2980	0
19	20240318	201000	43636510	2980	2980	2980	2980	0
20	20240318	200900	43636510	2980	2980	2980	2980	0
21	20240318	200800	43636510	2980	2980	2980	2980	0
22	20240318	200700	43636510	2980	2980	2980	2980	0
23	20240318	200600	43636510	2980	2980	2980	2980	0
24	20240318	200500	43636510	2980	2980	2980	2980	0
25	20240318	200400	43636510	2980	2980	2980	2980	0
26	20240318	200300	43636510	2980	2980	2980	2980	0
27	20240318	200200	43636510	2980	2980	2980	2980	0
28	20240318	200100	43636510	2980	2980	2980	2980	0
29	20240318	200000	43636510	2980	2980	2980	2980	0
30	20240318	195900	43636510	2980	2980	2980	2980	0
31	20240318	195800	43636510	2980	2980	2980	2980	0
32	20240318	195700	43636510	2980	2980	2980	2980	732
33	20240318	195600	43636510	2980	2980	2980	2980	0
34	20240318	195500	43636510	2980	2980	2980	2980	0
35	20240318	195400	43636510	2980	2980	2980	2980	0
36	20240318	195300	43636510	2980	2980	2980	2980	0
37	20240318	195200	43636510	2980	2980	2980	2980	0
38	20240318	195100	43636510	2980	2980	2980	2980	0
39	20240318	195000	43636510	2980	2980	2980	2980	0
40	20240318	194900	43636510	2980	2980	2980	2980	0
41	20240318	194800	43636510	2980	2980	2980	2980	0
42	20240318	194700	43636510	2980	2980	2980	2980	0
43	20240318	194600	43636510	2980	2980	2980	2980	0
44	20240318	194500	43636510	2980	2980	2980	2980	0
45	20240318	194400	43636510	2980	2980	2980	2980	0
46	20240318	194300	43636510	2980	2980	2980	2980	0
47	20240318	194200	43636510	2980	2980	2980	2980	0
48	20240318	194100	43636510	2980	2980	2980	2980	0
49	20240318	194000	43636510	2980	2980	2980	2980	0
50	20240318	193900	43636510	2980	2980	2980	2980	0
51	20240318	193800	43636510	2980	2980	2980	2980	0
52	20240318	193700	43636510	2980	2980	2980	2980	0
53	20240318	193600	43636510	2980	2980	2980	2980	0
54	20240318	193500	43636510	2980	2980	2980	2980	0
55	20240318	193400	43636510	2980	2980	2980	2980	0
56	20240318	193300	43636510	2980	2980	2980	2980	0
57	20240318	193200	43636510	2980	2980	2980	2980	0
58	20240318	193100	43636510	2980	2980	2980	2980	0
59	20240318	193000	43636510	2980	2980	2980	2980	0
60	20240318	192900	43636510	2980	2980	2980	2980	0
61	20240318	192800	43636510	2980	2980	2980	2980	0
62	20240318	192700	43636510	2980	2980	2980	2980	732
63	20240318	192600	43636510	2980	2980	2980	2980	0
64	20240318	192500	43636510	2980	2980	2980	2980	0
65	20240318	192400	43636510	2980	2980	2980	2980	0
66	20240318	192300	43636510	2980	2980	2980	2980	0
67	20240318	192200	43636510	2980	2980	2980	2980	0
68	20240318	192100	43636510	2980	2980	2980	2980	0
69	20240318	192000	43636510	2980	2980	2980	2980	0
70	20240318	191900	43636510	2980	2980	2980	2980	0
71	20240318	191800	43636510	2980	2980	2980	2980	0
72	20240318	191700	43636510	2980	2980	2980	2980	0
73	20240318	191600	43636510	2980	2980	2980	2980	0
74	20240318	191500	43636510	2980	2980	2980	2980	0
75	20240318	191400	43636510	2980	2980	2980	2980	0
76	20240318	191300	43636510	2980	2980	2980	2980	0
77	20240318	191200	43636510	2980	2980	2980	2980	0
78	20240318	191100	43636510	2980	2980	2980	2980	0
79	20240318	191000	43636510	2980	2980	2980	2980	0
80	20240318	190900	43636510	2980	2980	2980	2980	0
81	20240318	190800	43636510	2980	2980	2980	2980	0
82	20240318	190700	43636510	2980	2980	2980	2980	0
83	20240318	190600	43636510	2980	2980	2980	2980	0
84	20240318	190500	43636510	2980	2980	2980	2980	0
85	20240318	190400	43636510	2980	2980	2980	2980	0
86	20240318	190300	43636510	2980	2980	2980	2980	0
87	20240318	190200	43636510	2980	2980	2980	2980	0
88	20240318	190100	43636510	2980	2980	2980	2980	0
89	20240318	190000	43636510	2980	2980	2980	2980	0
90	20240318	185900	43636510	2980	2980	2980	2980	0
91	20240318	185800	43636510	2980	2980	2980	2980	0
92	20240318	185700	43636510	2980	2980	2980	2980	732
93	20240318	185600	43636510	2980	2980	2980	2980	0
94	20240318	185500	43636510	2980	2980	2980	2980	0
95	20240318	185400	43636510	2980	2980	2980	2980	0
96	20240318	185300	43636510	2980	2980	2980	2980	0
97	20240318	185200	43636510	2980	2980	2980	2980	0
98	20240318	185100	43636510	2980	2980	2980	2980	0
99	20240318	185000	43636510	2980	2980	2980	2980	0
100	20240318	184900	43636510	2980	2980	2980	2980	0
101	20240318	184800	43636510	2980	2980	2980	2980	0
102	20240318	184700	43636510	2980	2980	2980	2980	0
103	20240318	184600	43636510	2980	2980	2980	2980	0
104	20240318	184500	43636510	2980	2980	2980	2980	0
105	20240318	184400	43636510	2980	2980	2980	2980	0
106	20240318	184300	43636510	2980	2980	2980	2980	0
107	20240318	184200	43636510	2980	2980	2980	2980	0
108	20240318	184100	43636510	2980	2980	2980	2980	0
109	20240318	184000	43636510	2980	2980	2980	2980	0
110	20240318	183900	43636510	2980	2980	2980	2980	0
111	20240318	183800	43636510	2980	2980	2980	2980	0
112	20240318	183700	43636510	2980	2980	2980	2980	0
113	20240318	183600	43636510	2980	2980	2980	2980	0
114	20240318	183500	43636510	2980	2980	2980	2980	0
115	20240318	183400	43636510	2980	2980	2980	2980	0
116	20240318	183300	43636510	2980	2980	2980	2980	0
117	20240318	183200	43636510	2980	2980	2980	2980	0
118	20240318	183100	43636510	2980	2980	2980	2980	0
119	20240318	183000	43636510	2980	2980	2980	2980	0
120	20240318	182900	43636510	2980	2980	2980	2980	0
121	20240318	182800	43636510	2980	2980	2980	2980	0
122	20240318	182700	43636510	2980	2980	2980	2980	732
123	20240318	182600	43636510	2980	2980	2980	2980	0
124	20240318	182500	43636510	2980	2980	2980	2980	0
125	20240318	182400	43636510	2980	2980	2980	2980	0
126	20240318	182300	43636510	2980	2980	2980	2980	0
127	20240318	182200	43636510	2980	2980	2980	2980	0
128	20240318	182100	43636510	2980	2980	2980	2980	0
129	20240318	182000	43636510	2980	2980	2980	2980	0
130	20240318	181900	43636510	2980	2980	2980	2980	0
131	20240318	181800	43636510	2980	2980	2980	2980	0
132	20240318	181700	43636510	2980	2980	2980	2980	0
133	20240318	181600	43636510	2980	2980	2980	2980	0
134	20240318	181500	43636510	2980	2980	2980	2980	0
135	20240318	181400	43636510	2980	2980	2980	2980	0
136	20240318	181300	43636510	2980	2980	2980	2980	0
137	20240318	181200	43636510	2980	2980	2980	2980	0
138	20240318	181100	43636510	2980	2980	2980	2980	0
139	20240318	181000	43636510	2980	2980	2980	2980	0
140	20240318	180900	43636510	2980	2980	2980	2980	0
141	20240318	180800	43636510	2980	2980	2980	2980	0
142	20240318	180700	43636510	2980	2980	2980	2980	0
143	20240318	180600	43636510	2980	2980	2980	2980	0
144	20240318	180500	43636510	2980	2980	2980	2980	0
145	20240318	180400	43636510	2980	2980	2980	2980	0
146	20240318	180300	43636510	2980	2980	2980	2980	0
147	20240318	180200	43636510	2980	2980	2980	2980	0
148	20240318	180100	43636510	2980	2980	2980	2980	0
149	20240318	180000	43636510	2980	2980	2980	2980	0
150	20240318	175900	43636510	2980	2980	2980	2980	0
151	20240318	175800	43636510	2980	2980	2980	2980	0
152	20240318	175700	43636510	2980	2980	2980	2980	732
153	20240318	175600	43636510	2980	2980	2980	2980	0
154	20240318	175500	43636510	2980	2980	2980	2980	0
155	20240318	175400	43636510	2980	2980	2980	2980	0
156	20240318	175300	43636510	2980	2980	2980	2980	0
157	20240318	175200	43636510	2980	2980	2980	2980	0
158	20240318	175100	43636510	2980	2980	2980	2980	0
159	20240318	175000	43636510	2980	2980	2980	2980	0
160	20240318	174900	43636510	2980	2980	2980	2980	0
161	20240318	174800	43636510	2980	2980	2980	2980	0
162	20240318	174700	43636510	2980	2980	2980	2980	0
163	20240318	174600	43636510	2980	2980	2980	2980	0
164	20240318	174500	43636510	2980	2980	2980	2980	0
165	20240318	174400	43636510	2980	2980	2980	2980	0
166	20240318	174300	43636510	2980	2980	2980	2980	0
167	20240318	174200	43636510	2980	2980	2980	2980	0
168	20240318	174100	43636510	2980	2980	2980	2980	0
169	20240318	174000	43636510	2980	2980	2980	2980	0
170	20240318	173900	43636510	2980	2980	2980	2980	0
171	20240318	173800	43636510	2980	2980	2980	2980	0
172	20240318	173700	43636510	2980	2980	2980	2980	0
173	20240318	173600	43636510	2980	2980	2980	2980	0
174	20240318	173500	43636510	2980	2980	2980	2980	0
175	20240318	173400	43636510	2980	2980	2980	2980	0
176	20240318	173300	43636510	2980	2980	2980	2980	0
177	20240318	173200	43636510	2980	2980	2980	2980	0
178	20240318	173100	43636510	2980	2980	2980	2980	0
179	20240318	173000	43636510	2980	2980	2980	2980	0
180	20240318	172900	43636510	2980	2980	2980	2980	0
181	20240318	172800	43636510	2980	2980	2980	2980	0
182	20240318	172700	43636510	2980	2980	2980	2980	732
183	20240318	172600	43636510	2980	2980	2980	2980	0
184	20240318	172500	43636510	2980	2980	2980	2980	0
185	20240318	172400	43636510	2980	2980	2980	2980	0
186	20240318	172300	43636510	2980	2980	2980	2980	0
187	20240318	172200	43636510	2980	2980	2980	2980	0
188	20240318	172100	43636510	2980	2980	2980	2980	0
189	20240318	172000	43636510	2980	2980	2980	2980	0
190	20240318	171900	43636510	2980	2980	2980	2980	0
191	20240318	171800	43636510	2980	2980	2980	2980	0
192	20240318	171700	43636510	2980	2980	2980	2980	0
193	20240318	171600	43636510	2980	2980	2980	2980	0
194	20240318	171500	43636510	2980	2980	2980	2980	0
195	20240318	171400	43636510	2980	2980	2980	2980	0
196	20240318	171300	43636510	2980	2980	2980	2980	0
197	20240318	171200	43636510	2980	2980	2980	2980	0
198	20240318	171100	43636510	2980	2980	2980	2980	0
199	20240318	171000	43636510	2980	2980	2980	2980	0
200	20240318	170900	43636510	2980	2980	2980	2980	0
201	20240318	170800	43636510	2980	2980	2980	2980	0
202	20240318	170700	43636510	2980	2980	2980	2980	0
203	20240318	170600	43636510	2980	2980	2980	2980	0
204	20240318	170500	43636510	2980	2980	2980	2980	0
205	20240318	170400	43636510	2980	2980	2980	2980	0
206	20240318	170300	43636510	2980	2980	2980	2980	0
207	20240318	170200	43636510	2980	2980	2980	2980	0
208	20240318	170100	43636510	2980	2980	2980	2980	0
209	20240318	170000	43636510	2980	2980	2980	2980	0
210	20240318	165900	43636510	2980	2980	2980	2980	0
211	20240318	165800	43636510	2980	2980	2980	2980	0
212	20240318	165700	43636510	2980	2980	2980	2980	732
213	20240318	165600	43636510	2980	2980	2980	2980	0
214	20240318	165500	43636510	2980	2980	2980	2980	0
215	20240318	165400	43636510	2980	2980	2980	2980	0
216	20240318	165300	43636510	2980	2980	2980	2980	0
217	20240318	165200	43636510	2980	2980	2980	2980	0
218	20240318	165100	43636510	2980	2980	2980	2980	0
219	20240318	165000	43636510	2980	2980	2980	2980	0
220	20240318	164900	43636510	2980	2980	2980	2980	0
221	20240318	164800	43636510	2980	2980	2980	2980	0
222	20240318	164700	43636510	2980	2980	2980	2980	0
223	20240318	164600	43636510	2980	2980	2980	2980	0
224	20240318	164500	43636510	2980	2980	2980	2980	0
225	20240318	164400	43636510	2980	2980	2980	2980	0
226	20240318	164300	43636510	2980	2980	2980	2980	0
227	20240318	164200	43636510	2980	2980	2980	2980	0
228	20240318	164100	43636510	2980	2980	2980	2980	0
229	20240318	164000	43636510	2980	2980	2980	2980	0
230	20240318	163900	43636510	2980	2980	2980	2980	0
231	20240318	163800	43636510	2980	2980	2980	2980	0
232	20240318	163700	43636510	2980	2980	2980	2980	0
233	20240318	163600	43636510	2980	2980	2980	2980	0
234	20240318	163500	43636510	2980	2980	2980	2980	0
235	20240318	163400	43636510	2980	2980	2980	2980	0
236	20240318	163300	43636510	2980	2980	2980	2980	0
237	20240318	163200	43636510	2980	2980	2980	2980	0
238	20240318	163100	43636510	2980	2980	2980	2980	0
239	20240318	163000	43636510	2980	2980	2980	2980	0
240	20240318	162900	43636510	2980	2980	2980	2980	0
241	20240318	162800	43636510	2980	2980	2980	2980	0
242	20240318	162700	43636510	2980	2980	2980	2980	732
243	20240318	162600	43636510	2980	2980	2980	2980	0
244	20240318	162500	43636510	2980	2980	2980	2980	0
245	20240318	162400	43636510	2980	2980	2980	2980	0
246	20240318	162300	43636510	2980	2980	2980	2980	0
247	20240318	162200	43636510	2980	2980	2980	2980	0
248	20240318	162100	43636510	2980	2980	2980	2980	0
249	20240318	162000	43636510	2980	2980	2980	2980	0
250	20240318	161900	43636510	2980	2980	2980	2980	0
251	20240318	161800	43636510	2980	2980	2980	2980	0
252	20240318	161700	43636510	2980	2980	2980	2980	0
253	20240318	161600	43636510	2980	2980	2980	2980	0
254	20240318	161500	43636510	2980	2980	2980	2980	0
255	20240318	161400	43636510	2980	2980	2980	2980	0
256	20240318	161300	43636510	2980	2980	2980	2980	0
257	20240318	161200	43636510	2980	2980	2980	2980	0
258	20240318	161100	43636510	2980	2980	2980	2980	0
259	20240318	161000	43636510	2980	2980	2980	2980	0
260	20240318	160900	43636510	2980	2980	2980	2980	0
261	20240318	160800	43636510	2980	2980	2980	2980	0
262	20240318	160700	43636510	2980	2980	2980	2980	0
263	20240318	160600	43636510	2980	2980	2980	2980	0
264	20240318	160500	43636510	2980	2980	2980	2980	0
265	20240318	160400	43636510	2980	2980	2980	2980	0
266	20240318	160300	43636510	2980	2980	2980	2980	0
267	20240318	160200	43636510	2980	2980	2980	2980	0
268	20240318	160100	43636510	2980	2980	2980	2980	0
269	20240318	160000	43636510	2980	2980	2980	2980	0
270	20240318	155900	43636510	2980	2980	2980	2980	0
271	20240318	155800	43636510	2980	2980	2980	2980	0
272	20240318	155700	43636510	2980	2980	2980	2980	732
273	20240318	155600	43636510	2980	2980	2980	2980	0
274	20240318	155500	43636510	2980	2980	2980	2980	0
275	20240318	155400	43636510	2980	2980	2980	2980	0
276	20240318	155300	43636510	2980	2980	2980	2980	0
277	20240318	155200	43636510	2980	2980	2980	2980	0
278	20240318	155100	43636510	2980	2980	2980	2980	0
279	20240318	155000	43636510	2980	2980	2980	2980	0
280	20240318	154900	43636510	2980	2980	2980	2980	0
281	20240318	154800	43636510	2980	2980	2980	2980	0
282	20240318	154700	43636510	2980	2980	2980	2980	0
283	20240318	154600	43636510	2980	2980	2980	2980	0
284	20240318	154500	43636510	2980	2980	2980	2980	0
285	20240318	154400	43636510	2980	2980	2980	2980	0
286	20240318	154300	43636510	2980	2980	2980	2980	0
287	20240318	154200	43636510	2980	2980	2980	2980	0
288	20240318	154100	43636510	2980	2980	2980	2980	0
289	20240318	154000	43636510	2980	2980	2980	2980	0
290	20240318	153900	43636510	2980	2980	2980	2980	0
291	20240318	153800	43636510	2980	2980	2980	2980	0
292	20240318	153700	43636510	2980	2980	2980	2980	0
293	20240318	153600	43636510	2980	2980	2980	2980	0
294	20240318	153500	43636510	2980	2980	2980	2980	0
295	20240318	153400	43636510	2980	2980	2980	2980	0
296	20240318	153300	43636510	2980	2980	2980	2980	0
297	20240318	153200	43636510	2980	2980	2980	2980	0
298	20240318	153100	43636510	2980	2980	2980	2980	0
299	20240318	153000	43636510	2980	2980	2980	2980	732
300	20240318	152900	41455150	2975	2975	2975	2975	0
301	20240318	152800	41455150	2975	2975	2975	2975	0
302	20240318	152700	41455150	2975	2975	2975	2975	0
303	20240318	152600	41455150	2975	2975	2975	2975	0
304	20240318	152500	41455150	2975	2975	2975	2975	0
305	20240318	152400	41455150	2975	2975	2975	2975	0
306	20240318	152300	41455150	2975	2975	2975	2975	0
307	20240318	152200	41455150	2975	2975	2975	2975	0
308	20240318	152100	41455150	2975	2975	2975	2975	0
309	20240318	152000	41455150	2975	2975	2975	2975	0
310	20240318	151900	41455150	2975	2975	2975	2975	1
311	20240318	151800	41452175	2965	2965	2965	2965	0
312	20240318	151700	41452175	2965	2965	2965	2965	0
313	20240318	151600	41452175	2965	2965	2965	2965	449
314	20240318	151500	40120890	2965	2965	2965	2965	2
315	20240318	151400	40114960	2965	2965	2965	2965	2
316	20240318	151300	40109030	2965	2965	2965	2965	47
317	20240318	151200	39969675	2950	2950	2950	2950	0
318	20240318	151100	39969675	2950	2950	2950	2950	0
319	20240318	151000	39969675	2950	2950	2950	2950	0
320	20240318	150900	39969675	2950	2950	2950	2950	0
321	20240318	150800	39969675	2950	2950	2950	2950	0
322	20240318	150700	39969675	2950	2950	2950	2950	0
323	20240318	150600	39969675	2950	2950	2950	2950	0
324	20240318	150500	39969675	2950	2950	2950	2950	0
325	20240318	150400	39969675	2950	2950	2950	2950	0
326	20240318	150300	39969675	2950	2950	2950	2950	7
327	20240318	150200	39949025	2950	2950	2975	2940	3149
328	20240318	150100	30596660	2950	2950	2950	2950	0
329	20240318	150000	30596660	2950	2950	2950	2950	0
330	20240318	145900	30596660	2950	2950	2950	2950	0
331	20240318	145800	30596660	2950	2950	2950	2950	0
332	20240318	145700	30596660	2950	2950	2950	2950	2
333	20240318	145600	30590760	2940	2940	2940	2940	0
334	20240318	145500	30590760	2940	2940	2940	2940	0
335	20240318	145400	30590760	2940	2940	2940	2940	0
336	20240318	145300	30590760	2940	2940	2940	2940	10
337	20240318	145200	30561360	2940	2940	2940	2940	0
338	20240318	145100	30561360	2940	2940	2940	2940	0
339	20240318	145000	30561360	2940	2940	2940	2940	0
340	20240318	144900	30561360	2940	2940	2940	2940	0
341	20240318	144800	30561360	2940	2940	2940	2940	0
342	20240318	144700	30561360	2940	2940	2940	2940	0
343	20240318	144600	30561360	2940	2940	2940	2940	0
344	20240318	144500	30561360	2940	2940	2940	2940	0
345	20240318	144400	30561360	2940	2940	2940	2940	0
346	20240318	144300	30561360	2940	2940	2940	2940	0
347	20240318	144200	30561360	2940	2940	2940	2940	0
348	20240318	144100	30561360	2940	2940	2940	2940	0
349	20240318	144000	30561360	2940	2940	2940	2940	0
350	20240318	143900	30561360	2940	2940	2940	2940	0
351	20240318	143800	30561360	2940	2940	2940	2940	0
352	20240318	143700	30561360	2940	2940	2940	2940	0
353	20240318	143600	30561360	2940	2940	2940	2940	290
354	20240318	143500	29708760	2935	2935	2935	2935	14
355	20240318	143400	29667670	2935	2940	2940	2935	389
356	20240318	143300	28524075	2940	2940	2940	2940	0
357	20240318	143200	28524075	2940	2940	2940	2940	0
358	20240318	143100	28524075	2940	2940	2940	2940	0
359	20240318	143000	28524075	2940	2940	2940	2940	0
360	20240318	142900	28524075	2940	2940	2940	2940	0
361	20240318	142800	28524075	2940	2940	2940	2940	0
362	20240318	142700	28524075	2940	2940	2940	2940	40
363	20240318	142600	28406475	2940	2940	2940	2940	0
364	20240318	142500	28406475	2940	2940	2940	2940	0
365	20240318	142400	28406475	2940	2940	2940	2940	0
366	20240318	142300	28406475	2940	2940	2940	2940	200
367	20240318	142200	27818475	2950	2950	2950	2950	0
368	20240318	142100	27818475	2950	2950	2950	2950	0
369	20240318	142000	27818475	2950	2950	2950	2950	10
370	20240318	141900	27788975	2950	2950	2950	2950	150
371	20240318	141800	27346475	2950	2950	2950	2950	200
372	20240318	141700	26756475	2950	2950	2950	2950	0
373	20240318	141600	26756475	2950	2950	2950	2950	0
374	20240318	141500	26756475	2950	2940	2950	2940	6
375	20240318	141400	26738815	2950	2945	2950	2945	105
376	20240318	141300	26429585	2945	2950	2950	2945	155
377	20240318	141200	25972360	2945	2945	2945	2945	0
378	20240318	141100	25972360	2945	2945	2945	2945	0
379	20240318	141000	25972360	2945	2945	2945	2945	0
380	20240318	140900	25972360	2945	2945	2945	2945	0
381	20240318	140800	25972360	2945	2945	2945	2945	0
382	20240318	140700	25972360	2945	2945	2945	2945	0
383	20240318	140600	25972360	2945	2945	2945	2945	2
384	20240318	140500	25966470	2950	2950	2950	2950	0
385	20240318	140400	25966470	2950	2950	2950	2950	0
386	20240318	140300	25966470	2950	2950	2950	2950	0
387	20240318	140200	25966470	2950	2950	2950	2950	0
388	20240318	140100	25966470	2950	2950	2950	2950	0
389	20240318	140000	25966470	2950	2945	2950	2945	17
390	20240318	135900	25916385	2950	2950	2950	2950	0
391	20240318	135800	25916385	2950	2950	2950	2950	0
392	20240318	135700	25916385	2950	2950	2950	2950	0
393	20240318	135600	25916385	2950	2950	2950	2950	0
394	20240318	135500	25916385	2950	2950	2950	2950	0
395	20240318	135400	25916385	2950	2950	2950	2950	0
396	20240318	135300	25916385	2950	2950	2950	2950	0
397	20240318	135200	25916385	2950	2950	2950	2950	0
398	20240318	135100	25916385	2950	2950	2950	2950	0
399	20240318	135000	25916385	2950	2950	2950	2950	0
400	20240318	134900	25916385	2950	2950	2950	2950	0
401	20240318	134800	25916385	2950	2950	2950	2950	0
402	20240318	134700	25916385	2950	2950	2950	2950	1
403	20240318	134600	25913435	2945	2945	2945	2945	0
404	20240318	134500	25913435	2945	2945	2945	2945	0
405	20240318	134400	25913435	2945	2945	2945	2945	0
406	20240318	134300	25913435	2945	2945	2945	2945	0
407	20240318	134200	25913435	2945	2945	2945	2945	0
408	20240318	134100	25913435	2945	2945	2945	2945	0
409	20240318	134000	25913435	2945	2945	2945	2945	2
410	20240318	133900	25907545	2955	2955	2955	2955	0
411	20240318	133800	25907545	2955	2955	2955	2955	0
412	20240318	133700	25907545	2955	2955	2955	2955	0
413	20240318	133600	25907545	2955	2955	2955	2955	0
414	20240318	133500	25907545	2955	2955	2955	2955	0
415	20240318	133400	25907545	2955	2945	2955	2945	120
416	20240318	133300	25553000	2955	2955	2955	2955	0
417	20240318	133200	25553000	2955	2955	2955	2955	0
418	20240318	133100	25553000	2955	2955	2955	2955	0
419	20240318	133000	25553000	2955	2955	2955	2955	0
420	20240318	132900	25553000	2955	2955	2955	2955	0
421	20240318	132800	25553000	2955	2955	2955	2955	0
422	20240318	132700	25553000	2955	2955	2955	2955	0
423	20240318	132600	25553000	2955	2955	2955	2955	0
424	20240318	132500	25553000	2955	2955	2955	2955	0
425	20240318	132400	25553000	2955	2955	2955	2955	0
426	20240318	132300	25553000	2955	2955	2955	2955	0
427	20240318	132200	25553000	2955	2945	2955	2945	212
428	20240318	132100	24926565	2935	2935	2935	2935	0
429	20240318	132000	24926565	2935	2935	2935	2935	0
430	20240318	131900	24926565	2935	2935	2935	2935	0
431	20240318	131800	24926565	2935	2935	2935	2935	0
432	20240318	131700	24926565	2935	2935	2935	2935	0
433	20240318	131600	24926565	2935	2935	2935	2935	0
434	20240318	131500	24926565	2935	2935	2935	2935	0
435	20240318	131400	24926565	2935	2935	2935	2935	50
436	20240318	131300	24779815	2935	2935	2935	2935	0
437	20240318	131200	24779815	2935	2935	2935	2935	0
438	20240318	131100	24779815	2935	2935	2935	2935	0
439	20240318	131000	24779815	2935	2935	2935	2935	0
440	20240318	130900	24779815	2935	2935	2935	2935	0
441	20240318	130800	24779815	2935	2935	2935	2935	0
442	20240318	130700	24779815	2935	2940	2940	2935	5
443	20240318	130600	24765130	2950	2950	2950	2950	0
444	20240318	130500	24765130	2950	2950	2950	2950	0
445	20240318	130400	24765130	2950	2950	2950	2950	2
446	20240318	130300	24759230	2955	2955	2955	2955	0
447	20240318	130200	24759230	2955	2950	2955	2950	5
448	20240318	130100	24744470	2950	2950	2950	2950	0
449	20240318	130000	24744470	2950	2955	2955	2930	80
450	20240318	125900	24508960	2950	2950	2950	2950	10
451	20240318	125800	24479460	2950	2955	2955	2950	34
452	20240318	125700	24379105	2965	2965	2965	2965	0
453	20240318	125600	24379105	2965	2965	2965	2965	0
454	20240318	125500	24379105	2965	2965	2965	2965	0
455	20240318	125400	24379105	2965	2965	2965	2965	0
456	20240318	125300	24379105	2965	2965	2965	2965	0
457	20240318	125200	24379105	2965	2965	2965	2965	0
458	20240318	125100	24379105	2965	2965	2965	2965	0
459	20240318	125000	24379105	2965	2940	2965	2940	89
460	20240318	124900	24117420	2940	2940	2940	2940	341
461	20240318	124800	23114880	2930	2930	2930	2930	0
462	20240318	124700	23114880	2930	2930	2930	2930	0
463	20240318	124600	23114880	2930	2930	2930	2930	3
464	20240318	124500	23106090	2940	2940	2940	2940	0
465	20240318	124400	23106090	2940	2940	2940	2940	0
466	20240318	124300	23106090	2940	2940	2940	2940	0
467	20240318	124200	23106090	2940	2940	2940	2940	0
468	20240318	124100	23106090	2940	2940	2940	2940	0
469	20240318	124000	23106090	2940	2940	2940	2940	0
470	20240318	123900	23106090	2940	2940	2940	2940	0
471	20240318	123800	23106090	2940	2940	2940	2940	0
472	20240318	123700	23106090	2940	2940	2940	2940	0
473	20240318	123600	23106090	2940	2940	2940	2940	0
474	20240318	123500	23106090	2940	2940	2940	2940	0
475	20240318	123400	23106090	2940	2940	2940	2940	0
476	20240318	123300	23106090	2940	2940	2940	2940	0
477	20240318	123200	23106090	2940	2940	2940	2940	0
478	20240318	123100	23106090	2940	2940	2940	2940	10
479	20240318	123000	23076690	2940	2940	2940	2940	0
480	20240318	122900	23076690	2940	2940	2940	2940	0
481	20240318	122800	23076690	2940	2940	2940	2940	0
482	20240318	122700	23076690	2940	2940	2940	2940	0
483	20240318	122600	23076690	2940	2940	2940	2940	0
484	20240318	122500	23076690	2940	2940	2940	2940	0
485	20240318	122400	23076690	2940	2940	2940	2940	0
486	20240318	122300	23076690	2940	2940	2940	2940	0
487	20240318	122200	23076690	2940	2940	2940	2940	0
488	20240318	122100	23076690	2940	2940	2940	2940	0
489	20240318	122000	23076690	2940	2940	2940	2940	0
490	20240318	121900	23076690	2940	2940	2940	2940	1
491	20240318	121800	23073750	2935	2935	2935	2935	0
492	20240318	121700	23073750	2935	2935	2935	2935	0
493	20240318	121600	23073750	2935	2935	2935	2935	0
494	20240318	121500	23073750	2935	2935	2935	2935	0
495	20240318	121400	23073750	2935	2935	2935	2935	0
496	20240318	121300	23073750	2935	2935	2935	2935	9
497	20240318	121200	23047335	2940	2940	2940	2940	0
498	20240318	121100	23047335	2940	2940	2940	2940	0
499	20240318	121000	23047335	2940	2940	2940	2940	0
500	20240318	120900	23047335	2940	2940	2940	2940	0
501	20240318	120800	23047335	2940	2940	2940	2940	0
502	20240318	120700	23047335	2940	2940	2940	2940	0
503	20240318	120600	23047335	2940	2940	2940	2940	0
504	20240318	120500	23047335	2940	2940	2940	2940	0
505	20240318	120400	23047335	2940	2940	2940	2940	0
506	20240318	120300	23047335	2940	2940	2940	2940	0
507	20240318	120200	23047335	2940	2940	2940	2940	0
508	20240318	120100	23047335	2940	2935	2940	2935	2
509	20240318	120000	23041460	2940	2940	2940	2940	0
510	20240318	115900	23041460	2940	2940	2940	2940	0
511	20240318	115800	23041460	2940	2940	2940	2940	0
512	20240318	115700	23041460	2940	2940	2940	2940	400
513	20240318	115600	21865460	2940	2940	2940	2940	0
514	20240318	115500	21865460	2940	2940	2940	2940	0
515	20240318	115400	21865460	2940	2940	2940	2940	4
516	20240318	115300	21853700	2935	2935	2935	2935	0
517	20240318	115200	21853700	2935	2935	2935	2935	0
518	20240318	115100	21853700	2935	2935	2935	2935	1
519	20240318	115000	21850765	2940	2940	2940	2940	1
520	20240318	114900	21847825	2925	2925	2925	2925	0
521	20240318	114800	21847825	2925	2925	2925	2925	142
522	20240318	114700	21432475	2920	2920	2920	2920	57
523	20240318	114600	21266035	2925	2925	2925	2925	0
524	20240318	114500	21266035	2925	2925	2925	2925	0
525	20240318	114400	21266035	2925	2925	2925	2925	0
526	20240318	114300	21266035	2925	2925	2925	2925	0
527	20240318	114200	21266035	2925	2925	2925	2925	0
528	20240318	114100	21266035	2925	2925	2925	2925	0
529	20240318	114000	21266035	2925	2925	2925	2925	0
530	20240318	113900	21266035	2925	2925	2925	2925	0
531	20240318	113800	21266035	2925	2925	2925	2925	0
532	20240318	113700	21266035	2925	2925	2925	2925	0
533	20240318	113600	21266035	2925	2925	2925	2925	0
534	20240318	113500	21266035	2925	2925	2925	2925	0
535	20240318	113400	21266035	2925	2925	2925	2925	0
536	20240318	113300	21266035	2925	2925	2925	2925	0
537	20240318	113200	21266035	2925	2925	2925	2925	0
538	20240318	113100	21266035	2925	2925	2925	2925	1
539	20240318	113000	21263110	2925	2925	2925	2925	0
540	20240318	112900	21263110	2925	2925	2925	2925	20
541	20240318	112800	21204610	2925	2925	2925	2925	0
542	20240318	112700	21204610	2925	2925	2925	2925	0
543	20240318	112600	21204610	2925	2925	2925	2925	0
544	20240318	112500	21204610	2925	2925	2925	2925	0
545	20240318	112400	21204610	2925	2925	2925	2925	0
546	20240318	112300	21204610	2925	2925	2925	2925	0
547	20240318	112200	21204610	2925	2925	2925	2925	0
548	20240318	112100	21204610	2925	2925	2925	2925	0
549	20240318	112000	21204610	2925	2925	2925	2925	0
550	20240318	111900	21204610	2925	2925	2925	2925	0
551	20240318	111800	21204610	2925	2925	2925	2925	0
552	20240318	111700	21204610	2925	2925	2925	2925	0
553	20240318	111600	21204610	2925	2925	2925	2925	0
554	20240318	111500	21204610	2925	2925	2925	2925	7
555	20240318	111400	21184135	2920	2920	2920	2920	0
556	20240318	111300	21184135	2920	2920	2920	2920	100
557	20240318	111200	20892135	2920	2920	2920	2920	0
558	20240318	111100	20892135	2920	2920	2920	2920	0
559	20240318	111000	20892135	2920	2920	2920	2920	0
560	20240318	110900	20892135	2920	2920	2920	2920	0
561	20240318	110800	20892135	2920	2920	2920	2920	0
562	20240318	110700	20892135	2920	2920	2920	2920	117
563	20240318	110600	20550495	2920	2920	2920	2920	0
564	20240318	110500	20550495	2920	2920	2920	2920	2
565	20240318	110400	20544655	2920	2920	2920	2920	30
566	20240318	110300	20457055	2925	2925	2925	2925	0
567	20240318	110200	20457055	2925	2925	2925	2925	0
568	20240318	110100	20457055	2925	2925	2925	2925	0
569	20240318	110000	20457055	2925	2925	2925	2925	0
570	20240318	105900	20457055	2925	2925	2925	2925	0
571	20240318	105800	20457055	2925	2925	2925	2925	0
572	20240318	105700	20457055	2925	2925	2925	2925	0
573	20240318	105600	20457055	2925	2925	2925	2925	0
574	20240318	105500	20457055	2925	2925	2925	2925	0
575	20240318	105400	20457055	2925	2925	2925	2925	0
576	20240318	105300	20457055	2925	2925	2925	2925	0
577	20240318	105200	20457055	2925	2925	2925	2925	0
578	20240318	105100	20457055	2925	2925	2925	2925	0
579	20240318	105000	20457055	2925	2925	2925	2925	0
580	20240318	104900	20457055	2925	2925	2925	2925	0
581	20240318	104800	20457055	2925	2925	2925	2925	10
582	20240318	104700	20427805	2925	2925	2925	2925	0
583	20240318	104600	20427805	2925	2925	2925	2925	0
584	20240318	104500	20427805	2925	2925	2925	2925	1
585	20240318	104400	20424880	2920	2920	2920	2920	151
586	20240318	104300	19983960	2920	2920	2920	2920	1
587	20240318	104200	19981040	2920	2925	2925	2920	2
588	20240318	104100	19975195	2915	2915	2915	2915	0
589	20240318	104000	19975195	2915	2915	2915	2915	0
590	20240318	103900	19975195	2915	2915	2915	2915	0
591	20240318	103800	19975195	2915	2915	2915	2915	50
592	20240318	103700	19829445	2915	2915	2915	2915	1
593	20240318	103600	19826530	2925	2925	2925	2925	0
594	20240318	103500	19826530	2925	2925	2925	2925	0
595	20240318	103400	19826530	2925	2925	2925	2925	1
596	20240318	103300	19823605	2915	2915	2915	2915	0
597	20240318	103200	19823605	2915	2915	2915	2915	0
598	20240318	103100	19823605	2915	2915	2915	2915	0
599	20240318	103000	19823605	2915	2915	2915	2915	0
600	20240318	102900	19823605	2915	2915	2915	2915	5
601	20240318	102800	19809030	2915	2915	2915	2915	0
602	20240318	102700	19809030	2915	2915	2915	2915	0
603	20240318	102600	19809030	2915	2915	2915	2915	0
604	20240318	102500	19809030	2915	2915	2915	2915	0
605	20240318	102400	19809030	2915	2915	2915	2915	0
606	20240318	102300	19809030	2915	2915	2915	2915	0
607	20240318	102200	19809030	2915	2915	2915	2915	0
608	20240318	102100	19809030	2915	2915	2915	2915	0
609	20240318	102000	19809030	2915	2920	2920	2915	10
610	20240318	101900	19779860	2925	2925	2925	2925	0
611	20240318	101800	19779860	2925	2925	2925	2925	0
612	20240318	101700	19779860	2925	2925	2925	2925	0
613	20240318	101600	19779860	2925	2920	2925	2920	107
614	20240318	101500	19467395	2920	2920	2920	2920	4
615	20240318	101400	19455715	2920	2920	2920	2920	7
616	20240318	101300	19435275	2920	2920	2920	2920	14
617	20240318	101200	19394395	2910	2910	2910	2910	0
618	20240318	101100	19394395	2910	2910	2910	2910	0
619	20240318	101000	19394395	2910	2910	2910	2910	0
620	20240318	100900	19394395	2910	2910	2910	2910	0
621	20240318	100800	19394395	2910	2930	2940	2910	1273
622	20240318	100700	15679480	2955	2950	2955	2950	100
623	20240318	100600	15384100	2965	2965	2965	2965	0
624	20240318	100500	15384100	2965	2945	2965	2905	655
625	20240318	100400	13472405	2955	2955	2955	2955	110
626	20240318	100300	13147355	2980	2955	2980	2950	970
627	20240318	100200	10284620	2990	2990	2990	2990	2
628	20240318	100100	10278640	2980	2985	2985	2980	2
629	20240318	100000	10272675	2945	2990	3000	2945	802
630	20240318	095900	7901615	2985	2985	2985	2985	1
631	20240318	095800	7898630	3000	3000	3000	3000	0
632	20240318	095700	7898630	3000	3000	3000	3000	0
633	20240318	095600	7898630	3000	3000	3000	3000	0
634	20240318	095500	7898630	3000	3000	3000	3000	0
635	20240318	095400	7898630	3000	3000	3000	3000	0
636	20240318	095300	7898630	3000	3000	3000	3000	0
637	20240318	095200	7898630	3000	3000	3000	3000	0
638	20240318	095100	7898630	3000	3000	3000	3000	0
639	20240318	095000	7898630	3000	3000	3000	3000	0
640	20240318	094900	7898630	3000	3000	3000	3000	0
641	20240318	094800	7898630	3000	3000	3000	3000	0
642	20240318	094700	7898630	3000	2990	3000	2990	30
643	20240318	094600	7808640	2995	2995	2995	2995	6
644	20240318	094500	7790670	2995	2995	2995	2995	0
645	20240318	094400	7790670	2995	2995	2995	2995	0
646	20240318	094300	7790670	2995	3000	3000	2995	21
647	20240318	094200	7727680	3000	3000	3000	3000	0
648	20240318	094100	7727680	3000	3000	3000	3000	4
649	20240318	094000	7715680	2995	2995	2995	2995	0
650	20240318	093900	7715680	2995	2995	2995	2995	0
651	20240318	093800	7715680	2995	2995	2995	2995	1
652	20240318	093700	7712685	3000	3000	3000	3000	20
653	20240318	093600	7652685	3000	2985	3000	2985	23
654	20240318	093500	7583790	2980	2980	2980	2980	1
655	20240318	093400	7580810	2970	2970	2970	2970	0
656	20240318	093300	7580810	2970	2970	2970	2970	0
657	20240318	093200	7580810	2970	2970	2970	2970	97
658	20240318	093100	7292720	2970	2970	2970	2970	40
659	20240318	093000	7173920	2970	2970	2970	2970	33
660	20240318	092900	7075910	2965	2965	2965	2965	0
661	20240318	092800	7075910	2965	2965	2965	2965	0
662	20240318	092700	7075910	2965	2965	2965	2965	0
663	20240318	092600	7075910	2965	2965	2965	2965	0
664	20240318	092500	7075910	2965	2965	2965	2965	4
665	20240318	092400	7064050	2970	2970	2970	2970	0
666	20240318	092300	7064050	2970	2970	2970	2970	20
667	20240318	092200	7004650	2970	2970	2970	2970	111
668	20240318	092100	6674980	2970	2970	2970	2970	0
669	20240318	092000	6674980	2970	2970	2970	2970	0
670	20240318	091900	6674980	2970	2970	2970	2970	0
671	20240318	091800	6674980	2970	2970	2970	2970	0
672	20240318	091700	6674980	2970	2970	2970	2970	100
673	20240318	091600	6377980	2970	2970	2970	2970	0
674	20240318	091500	6377980	2970	2970	2970	2970	0
675	20240318	091400	6377980	2970	2970	2970	2970	0
676	20240318	091300	6377980	2970	2970	2970	2970	1
677	20240318	091200	6375010	2960	2960	2960	2960	0
678	20240318	091100	6375010	2960	2960	2960	2960	0
679	20240318	091000	6375010	2960	2960	2960	2960	0
680	20240318	090900	6375010	2960	2960	2960	2960	85
681	20240318	090800	6123410	2965	2965	2965	2965	0
682	20240318	090700	6123410	2965	2965	2965	2965	0
683	20240318	090600	6123410	2965	2965	2965	2965	0
684	20240318	090500	6123410	2965	2960	3070	2960	1866
685	20240318	090400	482375	2960	2960	2960	2960	0
686	20240318	090300	482375	2960	2960	2960	2960	0
687	20240318	090200	482375	2960	2960	2960	2960	100
688	20240318	090100	186375	2960	2960	2960	2960	10
689	20240318	090000	156775	2945	2965	2965	2945	53