KissMeData/198940/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	203200	175293385	2980	2980	2980	2980	849
3	20240319	203100	175293385	2980	2980	2980	2980	0
4	20240319	203000	175293385	2980	2980	2980	2980	0
5	20240319	202900	175293385	2980	2980	2980	2980	0
6	20240319	202800	175293385	2980	2980	2980	2980	0
7	20240319	202700	175293385	2980	2980	2980	2980	0
8	20240319	202600	175293385	2980	2980	2980	2980	0
9	20240319	202500	175293385	2980	2980	2980	2980	0
10	20240319	202400	175293385	2980	2980	2980	2980	0
11	20240319	202300	175293385	2980	2980	2980	2980	0
12	20240319	202200	175293385	2980	2980	2980	2980	0
13	20240319	202100	175293385	2980	2980	2980	2980	0
14	20240319	202000	175293385	2980	2980	2980	2980	0
15	20240319	201900	175293385	2980	2980	2980	2980	0
16	20240319	201800	175293385	2980	2980	2980	2980	0
17	20240319	201700	175293385	2980	2980	2980	2980	0
18	20240319	201600	175293385	2980	2980	2980	2980	0
19	20240319	201500	175293385	2980	2980	2980	2980	0
20	20240319	201400	175293385	2980	2980	2980	2980	0
21	20240319	201300	175293385	2980	2980	2980	2980	0
22	20240319	201200	175293385	2980	2980	2980	2980	0
23	20240319	201100	175293385	2980	2980	2980	2980	0
24	20240319	201000	175293385	2980	2980	2980	2980	0
25	20240319	200900	175293385	2980	2980	2980	2980	0
26	20240319	200800	175293385	2980	2980	2980	2980	0
27	20240319	200700	175293385	2980	2980	2980	2980	0
28	20240319	200600	175293385	2980	2980	2980	2980	0
29	20240319	200500	175293385	2980	2980	2980	2980	0
30	20240319	200400	175293385	2980	2980	2980	2980	0
31	20240319	200300	175293385	2980	2980	2980	2980	0
32	20240319	200200	175293385	2980	2980	2980	2980	849
33	20240319	200100	175293385	2980	2980	2980	2980	0
34	20240319	200000	175293385	2980	2980	2980	2980	0
35	20240319	195900	175293385	2980	2980	2980	2980	0
36	20240319	195800	175293385	2980	2980	2980	2980	0
37	20240319	195700	175293385	2980	2980	2980	2980	0
38	20240319	195600	175293385	2980	2980	2980	2980	0
39	20240319	195500	175293385	2980	2980	2980	2980	0
40	20240319	195400	175293385	2980	2980	2980	2980	0
41	20240319	195300	175293385	2980	2980	2980	2980	0
42	20240319	195200	175293385	2980	2980	2980	2980	0
43	20240319	195100	175293385	2980	2980	2980	2980	0
44	20240319	195000	175293385	2980	2980	2980	2980	0
45	20240319	194900	175293385	2980	2980	2980	2980	0
46	20240319	194800	175293385	2980	2980	2980	2980	0
47	20240319	194700	175293385	2980	2980	2980	2980	0
48	20240319	194600	175293385	2980	2980	2980	2980	0
49	20240319	194500	175293385	2980	2980	2980	2980	0
50	20240319	194400	175293385	2980	2980	2980	2980	0
51	20240319	194300	175293385	2980	2980	2980	2980	0
52	20240319	194200	175293385	2980	2980	2980	2980	0
53	20240319	194100	175293385	2980	2980	2980	2980	0
54	20240319	194000	175293385	2980	2980	2980	2980	0
55	20240319	193900	175293385	2980	2980	2980	2980	0
56	20240319	193800	175293385	2980	2980	2980	2980	0
57	20240319	193700	175293385	2980	2980	2980	2980	0
58	20240319	193600	175293385	2980	2980	2980	2980	0
59	20240319	193500	175293385	2980	2980	2980	2980	0
60	20240319	193400	175293385	2980	2980	2980	2980	0
61	20240319	193300	175293385	2980	2980	2980	2980	0
62	20240319	193200	175293385	2980	2980	2980	2980	849
63	20240319	193100	175293385	2980	2980	2980	2980	0
64	20240319	193000	175293385	2980	2980	2980	2980	0
65	20240319	192900	175293385	2980	2980	2980	2980	0
66	20240319	192800	175293385	2980	2980	2980	2980	0
67	20240319	192700	175293385	2980	2980	2980	2980	0
68	20240319	192600	175293385	2980	2980	2980	2980	0
69	20240319	192500	175293385	2980	2980	2980	2980	0
70	20240319	192400	175293385	2980	2980	2980	2980	0
71	20240319	192300	175293385	2980	2980	2980	2980	0
72	20240319	192200	175293385	2980	2980	2980	2980	0
73	20240319	192100	175293385	2980	2980	2980	2980	0
74	20240319	192000	175293385	2980	2980	2980	2980	0
75	20240319	191900	175293385	2980	2980	2980	2980	0
76	20240319	191800	175293385	2980	2980	2980	2980	0
77	20240319	191700	175293385	2980	2980	2980	2980	0
78	20240319	191600	175293385	2980	2980	2980	2980	0
79	20240319	191500	175293385	2980	2980	2980	2980	0
80	20240319	191400	175293385	2980	2980	2980	2980	0
81	20240319	191300	175293385	2980	2980	2980	2980	0
82	20240319	191200	175293385	2980	2980	2980	2980	0
83	20240319	191100	175293385	2980	2980	2980	2980	0
84	20240319	191000	175293385	2980	2980	2980	2980	0
85	20240319	190900	175293385	2980	2980	2980	2980	0
86	20240319	190800	175293385	2980	2980	2980	2980	0
87	20240319	190700	175293385	2980	2980	2980	2980	0
88	20240319	190600	175293385	2980	2980	2980	2980	0
89	20240319	190500	175293385	2980	2980	2980	2980	0
90	20240319	190400	175293385	2980	2980	2980	2980	0
91	20240319	190300	175293385	2980	2980	2980	2980	0
92	20240319	190200	175293385	2980	2980	2980	2980	849
93	20240319	190100	175293385	2980	2980	2980	2980	0
94	20240319	190000	175293385	2980	2980	2980	2980	0
95	20240319	185900	175293385	2980	2980	2980	2980	0
96	20240319	185800	175293385	2980	2980	2980	2980	0
97	20240319	185700	175293385	2980	2980	2980	2980	0
98	20240319	185600	175293385	2980	2980	2980	2980	0
99	20240319	185500	175293385	2980	2980	2980	2980	0
100	20240319	185400	175293385	2980	2980	2980	2980	0
101	20240319	185300	175293385	2980	2980	2980	2980	0
102	20240319	185200	175293385	2980	2980	2980	2980	0
103	20240319	185100	175293385	2980	2980	2980	2980	0
104	20240319	185000	175293385	2980	2980	2980	2980	0
105	20240319	184900	175293385	2980	2980	2980	2980	0
106	20240319	184800	175293385	2980	2980	2980	2980	0
107	20240319	184700	175293385	2980	2980	2980	2980	0
108	20240319	184600	175293385	2980	2980	2980	2980	0
109	20240319	184500	175293385	2980	2980	2980	2980	0
110	20240319	184400	175293385	2980	2980	2980	2980	0
111	20240319	184300	175293385	2980	2980	2980	2980	0
112	20240319	184200	175293385	2980	2980	2980	2980	0
113	20240319	184100	175293385	2980	2980	2980	2980	0
114	20240319	184000	175293385	2980	2980	2980	2980	0
115	20240319	183900	175293385	2980	2980	2980	2980	0
116	20240319	183800	175293385	2980	2980	2980	2980	0
117	20240319	183700	175293385	2980	2980	2980	2980	0
118	20240319	183600	175293385	2980	2980	2980	2980	0
119	20240319	183500	175293385	2980	2980	2980	2980	0
120	20240319	183400	175293385	2980	2980	2980	2980	0
121	20240319	183300	175293385	2980	2980	2980	2980	0
122	20240319	183200	175293385	2980	2980	2980	2980	849
123	20240319	183100	175293385	2980	2980	2980	2980	0
124	20240319	183000	175293385	2980	2980	2980	2980	0
125	20240319	182900	175293385	2980	2980	2980	2980	0
126	20240319	182800	175293385	2980	2980	2980	2980	0
127	20240319	182700	175293385	2980	2980	2980	2980	0
128	20240319	182600	175293385	2980	2980	2980	2980	0
129	20240319	182500	175293385	2980	2980	2980	2980	0
130	20240319	182400	175293385	2980	2980	2980	2980	0
131	20240319	182300	175293385	2980	2980	2980	2980	0
132	20240319	182200	175293385	2980	2980	2980	2980	0
133	20240319	182100	175293385	2980	2980	2980	2980	0
134	20240319	182000	175293385	2980	2980	2980	2980	0
135	20240319	181900	175293385	2980	2980	2980	2980	0
136	20240319	181800	175293385	2980	2980	2980	2980	0
137	20240319	181700	175293385	2980	2980	2980	2980	0
138	20240319	181600	175293385	2980	2980	2980	2980	0
139	20240319	181500	175293385	2980	2980	2980	2980	0
140	20240319	181400	175293385	2980	2980	2980	2980	0
141	20240319	181300	175293385	2980	2980	2980	2980	0
142	20240319	181200	175293385	2980	2980	2980	2980	0
143	20240319	181100	175293385	2980	2980	2980	2980	0
144	20240319	181000	175293385	2980	2980	2980	2980	0
145	20240319	180900	175293385	2980	2980	2980	2980	0
146	20240319	180800	175293385	2980	2980	2980	2980	0
147	20240319	180700	175293385	2980	2980	2980	2980	0
148	20240319	180600	175293385	2980	2980	2980	2980	0
149	20240319	180500	175293385	2980	2980	2980	2980	0
150	20240319	180400	175293385	2980	2980	2980	2980	0
151	20240319	180300	175293385	2980	2980	2980	2980	0
152	20240319	180200	175293385	2980	2980	2980	2980	849
153	20240319	180100	175293385	2980	2980	2980	2980	0
154	20240319	180000	175293385	2980	2980	2980	2980	0
155	20240319	175900	175293385	2980	2980	2980	2980	0
156	20240319	175800	175293385	2980	2980	2980	2980	0
157	20240319	175700	175293385	2980	2980	2980	2980	0
158	20240319	175600	175293385	2980	2980	2980	2980	0
159	20240319	175500	175293385	2980	2980	2980	2980	0
160	20240319	175400	175293385	2980	2980	2980	2980	0
161	20240319	175300	175293385	2980	2980	2980	2980	0
162	20240319	175200	175293385	2980	2980	2980	2980	0
163	20240319	175100	175293385	2980	2980	2980	2980	0
164	20240319	175000	175293385	2980	2980	2980	2980	0
165	20240319	174900	175293385	2980	2980	2980	2980	0
166	20240319	174800	175293385	2980	2980	2980	2980	0
167	20240319	174700	175293385	2980	2980	2980	2980	0
168	20240319	174600	175293385	2980	2980	2980	2980	0
169	20240319	174500	175293385	2980	2980	2980	2980	0
170	20240319	174400	175293385	2980	2980	2980	2980	0
171	20240319	174300	175293385	2980	2980	2980	2980	0
172	20240319	174200	175293385	2980	2980	2980	2980	0
173	20240319	174100	175293385	2980	2980	2980	2980	0
174	20240319	174000	175293385	2980	2980	2980	2980	0
175	20240319	173900	175293385	2980	2980	2980	2980	0
176	20240319	173800	175293385	2980	2980	2980	2980	0
177	20240319	173700	175293385	2980	2980	2980	2980	0
178	20240319	173600	175293385	2980	2980	2980	2980	0
179	20240319	173500	175293385	2980	2980	2980	2980	0
180	20240319	173400	175293385	2980	2980	2980	2980	0
181	20240319	173300	175293385	2980	2980	2980	2980	0
182	20240319	173200	175293385	2980	2980	2980	2980	849
183	20240319	173100	175293385	2980	2980	2980	2980	0
184	20240319	173000	175293385	2980	2980	2980	2980	0
185	20240319	172900	175293385	2980	2980	2980	2980	0
186	20240319	172800	175293385	2980	2980	2980	2980	0
187	20240319	172700	175293385	2980	2980	2980	2980	0
188	20240319	172600	175293385	2980	2980	2980	2980	0
189	20240319	172500	175293385	2980	2980	2980	2980	0
190	20240319	172400	175293385	2980	2980	2980	2980	0
191	20240319	172300	175293385	2980	2980	2980	2980	0
192	20240319	172200	175293385	2980	2980	2980	2980	0
193	20240319	172100	175293385	2980	2980	2980	2980	0
194	20240319	172000	175293385	2980	2980	2980	2980	0
195	20240319	171900	175293385	2980	2980	2980	2980	0
196	20240319	171800	175293385	2980	2980	2980	2980	0
197	20240319	171700	175293385	2980	2980	2980	2980	0
198	20240319	171600	175293385	2980	2980	2980	2980	0
199	20240319	171500	175293385	2980	2980	2980	2980	0
200	20240319	171400	175293385	2980	2980	2980	2980	0
201	20240319	171300	175293385	2980	2980	2980	2980	0
202	20240319	171200	175293385	2980	2980	2980	2980	0
203	20240319	171100	175293385	2980	2980	2980	2980	0
204	20240319	171000	175293385	2980	2980	2980	2980	0
205	20240319	170900	175293385	2980	2980	2980	2980	0
206	20240319	170800	175293385	2980	2980	2980	2980	0
207	20240319	170700	175293385	2980	2980	2980	2980	0
208	20240319	170600	175293385	2980	2980	2980	2980	0
209	20240319	170500	175293385	2980	2980	2980	2980	0
210	20240319	170400	175293385	2980	2980	2980	2980	0
211	20240319	170300	175293385	2980	2980	2980	2980	0
212	20240319	170200	175293385	2980	2980	2980	2980	849
213	20240319	170100	175293385	2980	2980	2980	2980	0
214	20240319	170000	175293385	2980	2980	2980	2980	0
215	20240319	165900	175293385	2980	2980	2980	2980	0
216	20240319	165800	175293385	2980	2980	2980	2980	0
217	20240319	165700	175293385	2980	2980	2980	2980	0
218	20240319	165600	175293385	2980	2980	2980	2980	0
219	20240319	165500	175293385	2980	2980	2980	2980	0
220	20240319	165400	175293385	2980	2980	2980	2980	0
221	20240319	165300	175293385	2980	2980	2980	2980	0
222	20240319	165200	175293385	2980	2980	2980	2980	0
223	20240319	165100	175293385	2980	2980	2980	2980	0
224	20240319	165000	175293385	2980	2980	2980	2980	0
225	20240319	164900	175293385	2980	2980	2980	2980	0
226	20240319	164800	175293385	2980	2980	2980	2980	0
227	20240319	164700	175293385	2980	2980	2980	2980	0
228	20240319	164600	175293385	2980	2980	2980	2980	0
229	20240319	164500	175293385	2980	2980	2980	2980	0
230	20240319	164400	175293385	2980	2980	2980	2980	0
231	20240319	164300	175293385	2980	2980	2980	2980	0
232	20240319	164200	175293385	2980	2980	2980	2980	0
233	20240319	164100	175293385	2980	2980	2980	2980	0
234	20240319	164000	175293385	2980	2980	2980	2980	0
235	20240319	163900	175293385	2980	2980	2980	2980	0
236	20240319	163800	175293385	2980	2980	2980	2980	0
237	20240319	163700	175293385	2980	2980	2980	2980	0
238	20240319	163600	175293385	2980	2980	2980	2980	0
239	20240319	163500	175293385	2980	2980	2980	2980	0
240	20240319	163400	175293385	2980	2980	2980	2980	0
241	20240319	163300	175293385	2980	2980	2980	2980	0
242	20240319	163200	175293385	2980	2980	2980	2980	849
243	20240319	163100	175293385	2980	2980	2980	2980	0
244	20240319	163000	175293385	2980	2980	2980	2980	0
245	20240319	162900	175293385	2980	2980	2980	2980	0
246	20240319	162800	175293385	2980	2980	2980	2980	0
247	20240319	162700	175293385	2980	2980	2980	2980	0
248	20240319	162600	175293385	2980	2980	2980	2980	0
249	20240319	162500	175293385	2980	2980	2980	2980	0
250	20240319	162400	175293385	2980	2980	2980	2980	0
251	20240319	162300	175293385	2980	2980	2980	2980	0
252	20240319	162200	175293385	2980	2980	2980	2980	0
253	20240319	162100	175293385	2980	2980	2980	2980	0
254	20240319	162000	175293385	2980	2980	2980	2980	0
255	20240319	161900	175293385	2980	2980	2980	2980	0
256	20240319	161800	175293385	2980	2980	2980	2980	0
257	20240319	161700	175293385	2980	2980	2980	2980	0
258	20240319	161600	175293385	2980	2980	2980	2980	0
259	20240319	161500	175293385	2980	2980	2980	2980	0
260	20240319	161400	175293385	2980	2980	2980	2980	0
261	20240319	161300	175293385	2980	2980	2980	2980	0
262	20240319	161200	175293385	2980	2980	2980	2980	0
263	20240319	161100	175293385	2980	2980	2980	2980	0
264	20240319	161000	175293385	2980	2980	2980	2980	0
265	20240319	160900	175293385	2980	2980	2980	2980	0
266	20240319	160800	175293385	2980	2980	2980	2980	0
267	20240319	160700	175293385	2980	2980	2980	2980	0
268	20240319	160600	175293385	2980	2980	2980	2980	0
269	20240319	160500	175293385	2980	2980	2980	2980	0
270	20240319	160400	175293385	2980	2980	2980	2980	0
271	20240319	160300	175293385	2980	2980	2980	2980	0
272	20240319	160200	175293385	2980	2980	2980	2980	849
273	20240319	160100	175293385	2980	2980	2980	2980	0
274	20240319	160000	175293385	2980	2980	2980	2980	0
275	20240319	155900	175293385	2980	2980	2980	2980	0
276	20240319	155800	175293385	2980	2980	2980	2980	0
277	20240319	155700	175293385	2980	2980	2980	2980	0
278	20240319	155600	175293385	2980	2980	2980	2980	0
279	20240319	155500	175293385	2980	2980	2980	2980	0
280	20240319	155400	175293385	2980	2980	2980	2980	0
281	20240319	155300	175293385	2980	2980	2980	2980	0
282	20240319	155200	175293385	2980	2980	2980	2980	0
283	20240319	155100	175293385	2980	2980	2980	2980	0
284	20240319	155000	175293385	2980	2980	2980	2980	0
285	20240319	154900	175293385	2980	2980	2980	2980	0
286	20240319	154800	175293385	2980	2980	2980	2980	0
287	20240319	154700	175293385	2980	2980	2980	2980	0
288	20240319	154600	175293385	2980	2980	2980	2980	0
289	20240319	154500	175293385	2980	2980	2980	2980	0
290	20240319	154400	175293385	2980	2980	2980	2980	0
291	20240319	154300	175293385	2980	2980	2980	2980	0
292	20240319	154200	175293385	2980	2980	2980	2980	0
293	20240319	154100	175293385	2980	2980	2980	2980	0
294	20240319	154000	175293385	2980	2980	2980	2980	0
295	20240319	153900	175293385	2980	2980	2980	2980	0
296	20240319	153800	175293385	2980	2980	2980	2980	0
297	20240319	153700	175293385	2980	2980	2980	2980	0
298	20240319	153600	175293385	2980	2980	2980	2980	0
299	20240319	153500	175293385	2980	2980	2980	2980	0
300	20240319	153400	175293385	2980	2980	2980	2980	0
301	20240319	153300	175293385	2980	2980	2980	2980	0
302	20240319	153200	175293385	2980	2980	2980	2980	849
303	20240319	153100	175293385	2980	2980	2980	2980	0
304	20240319	153000	175293385	2980	2980	2980	2980	849
305	20240319	152900	172763365	2985	2985	2985	2985	0
306	20240319	152800	172763365	2985	2985	2985	2985	0
307	20240319	152700	172763365	2985	2985	2985	2985	0
308	20240319	152600	172763365	2985	2985	2985	2985	0
309	20240319	152500	172763365	2985	2985	2985	2985	0
310	20240319	152400	172763365	2985	2985	2985	2985	0
311	20240319	152300	172763365	2985	2985	2985	2985	0
312	20240319	152200	172763365	2985	2985	2985	2985	0
313	20240319	152100	172763365	2985	2985	2985	2985	0
314	20240319	152000	172763365	2985	2985	2985	2985	0
315	20240319	151900	172763365	2985	2985	2985	2985	0
316	20240319	151800	172763365	2985	2995	2995	2985	313
317	20240319	151700	171828830	2995	2995	2995	2995	0
318	20240319	151600	171828830	2995	2995	2995	2995	1
319	20240319	151500	171825835	2995	2995	2995	2995	0
320	20240319	151400	171825835	2995	2995	2995	2995	0
321	20240319	151300	171825835	2995	2995	2995	2995	2
322	20240319	151200	171819845	2990	2990	2990	2990	0
323	20240319	151100	171819845	2990	2990	2990	2990	0
324	20240319	151000	171819845	2990	2990	2990	2990	1
325	20240319	150900	171816855	2990	2990	2990	2990	0
326	20240319	150800	171816855	2990	2990	2990	2990	0
327	20240319	150700	171816855	2990	2990	2990	2990	0
328	20240319	150600	171816855	2990	2990	2990	2990	2
329	20240319	150500	171810875	2985	2985	2985	2985	250
330	20240319	150400	171064625	2985	2990	2990	2985	482
331	20240319	150300	169623450	2990	2990	2990	2990	0
332	20240319	150200	169623450	2990	2990	2990	2990	2
333	20240319	150100	169617470	2990	2990	2990	2990	15
334	20240319	150000	169572620	2985	2985	2985	2985	2
335	20240319	145900	169566650	2990	2990	2990	2990	1
336	20240319	145800	169563660	2985	2985	2985	2985	1
337	20240319	145700	169560675	2985	2985	2985	2985	450
338	20240319	145600	168217425	2985	2985	2985	2985	0
339	20240319	145500	168217425	2985	2985	2985	2985	0
340	20240319	145400	168217425	2985	2985	2985	2985	80
341	20240319	145300	167978625	2985	2985	2985	2985	0
342	20240319	145200	167978625	2985	2985	2985	2985	0
343	20240319	145100	167978625	2985	2985	2985	2985	0
344	20240319	145000	167978625	2985	2985	2985	2985	18
345	20240319	144900	167924895	2985	2985	2985	2985	500
346	20240319	144800	166432395	2985	2985	2985	2985	0
347	20240319	144700	166432395	2985	2985	2985	2985	0
348	20240319	144600	166432395	2985	2985	2985	2985	3
349	20240319	144500	166423440	2990	2990	2990	2990	0
350	20240319	144400	166423440	2990	2990	2990	2990	65
351	20240319	144300	166229090	2985	2985	2985	2985	100
352	20240319	144200	165930590	2985	2990	2990	2985	214
353	20240319	144100	165291245	2985	2985	2985	2985	0
354	20240319	144000	165291245	2985	2985	2985	2985	20
355	20240319	143900	165231545	2985	2985	2985	2985	0
356	20240319	143800	165231545	2985	2985	2985	2985	0
357	20240319	143700	165231545	2985	2985	2985	2985	0
358	20240319	143600	165231545	2985	2985	2985	2985	0
359	20240319	143500	165231545	2985	2985	2985	2985	0
360	20240319	143400	165231545	2985	2985	2985	2985	0
361	20240319	143300	165231545	2985	2985	2985	2985	0
362	20240319	143200	165231545	2985	2985	2985	2985	0
363	20240319	143100	165231545	2985	2985	2985	2985	1
364	20240319	143000	165228560	2985	2985	2985	2985	0
365	20240319	142900	165228560	2985	2985	2985	2985	0
366	20240319	142800	165228560	2985	2985	2985	2985	0
367	20240319	142700	165228560	2985	2985	2985	2985	50
368	20240319	142600	165079310	2980	2980	2980	2980	6
369	20240319	142500	165061430	2985	2985	2985	2985	0
370	20240319	142400	165061430	2985	2985	2985	2985	0
371	20240319	142300	165061430	2985	2985	2985	2985	0
372	20240319	142200	165061430	2985	2985	2985	2985	5
373	20240319	142100	165046505	2985	2985	2985	2985	1
374	20240319	142000	165043520	2985	2985	2985	2985	0
375	20240319	141900	165043520	2985	2985	2985	2985	10
376	20240319	141800	165013670	2985	2985	2985	2985	100
377	20240319	141700	164715170	2985	2985	2985	2985	1
378	20240319	141600	164712185	2985	2985	2985	2985	0
379	20240319	141500	164712185	2985	2985	2985	2985	0
380	20240319	141400	164712185	2985	2985	2985	2985	0
381	20240319	141300	164712185	2985	2990	2990	2985	2
382	20240319	141200	164706210	2985	2985	2985	2985	2
383	20240319	141100	164700240	2985	2985	2985	2985	3
384	20240319	141000	164691285	2980	2980	2980	2980	0
385	20240319	140900	164691285	2980	2980	2980	2980	350
386	20240319	140800	163648285	2990	2990	2990	2990	0
387	20240319	140700	163648285	2990	2990	2990	2990	0
388	20240319	140600	163648285	2990	2990	2990	2990	0
389	20240319	140500	163648285	2990	2990	2990	2990	1
390	20240319	140400	163645295	2990	2990	2990	2990	8
391	20240319	140300	163621375	2985	2985	2985	2985	0
392	20240319	140200	163621375	2985	2985	2985	2985	0
393	20240319	140100	163621375	2985	2985	2985	2985	0
394	20240319	140000	163621375	2985	2985	2985	2985	121
395	20240319	135900	163260190	2985	2985	2985	2985	0
396	20240319	135800	163260190	2985	2985	2985	2985	0
397	20240319	135700	163260190	2985	2985	2985	2985	0
398	20240319	135600	163260190	2985	2985	2985	2985	0
399	20240319	135500	163260190	2985	2985	2985	2985	645
400	20240319	135400	161334865	2985	2985	2985	2985	5
401	20240319	135300	161319940	2980	2980	2980	2980	0
402	20240319	135200	161319940	2980	2980	2980	2980	2
403	20240319	135100	161313980	2985	2985	2985	2985	0
404	20240319	135000	161313980	2985	2985	2985	2985	1
405	20240319	134900	161310995	2975	2975	2975	2975	0
406	20240319	134800	161310995	2975	2975	2975	2975	0
407	20240319	134700	161310995	2975	2975	2975	2975	0
408	20240319	134600	161310995	2975	2975	2975	2975	0
409	20240319	134500	161310995	2975	2975	2975	2975	0
410	20240319	134400	161310995	2975	2985	2985	2975	12544
411	20240319	134300	123977485	2985	2985	2985	2985	0
412	20240319	134200	123977485	2985	2985	2985	2985	0
413	20240319	134100	123977485	2985	2985	2985	2985	0
414	20240319	134000	123977485	2985	2985	2985	2985	0
415	20240319	133900	123977485	2985	2985	2985	2985	610
416	20240319	133800	122156635	2985	2985	2985	2985	3002
417	20240319	133700	113195665	2990	2990	2990	2990	397
418	20240319	133600	112008635	2990	2990	2990	2990	0
419	20240319	133500	112008635	2990	2985	2990	2985	473
420	20240319	133400	110594370	2990	2990	2990	2990	4
421	20240319	133300	110582410	2990	2990	2990	2990	50
422	20240319	133200	110432910	2985	2985	2985	2985	0
423	20240319	133100	110432910	2985	2985	2985	2985	256
424	20240319	133000	109668750	2985	2985	2985	2985	0
425	20240319	132900	109668750	2985	2985	2985	2985	73
426	20240319	132800	109450845	2990	2990	2990	2990	1
427	20240319	132700	109447855	2990	2990	2990	2990	0
428	20240319	132600	109447855	2990	2990	2990	2990	0
429	20240319	132500	109447855	2990	2990	2990	2990	1
430	20240319	132400	109444865	2990	2990	2990	2990	0
431	20240319	132300	109444865	2990	2990	2990	2990	0
432	20240319	132200	109444865	2990	2990	2990	2990	0
433	20240319	132100	109444865	2990	2985	2990	2985	12
434	20240319	132000	109408990	2985	2985	2985	2985	2
435	20240319	131900	109403020	2990	2990	2990	2990	55
436	20240319	131800	109238570	2995	2995	2995	2995	0
437	20240319	131700	109238570	2995	2995	2995	2995	0
438	20240319	131600	109238570	2995	2995	2995	2995	0
439	20240319	131500	109238570	2995	2995	2995	2995	164
440	20240319	131400	108747390	2995	2995	2995	2995	0
441	20240319	131300	108747390	2995	2995	2995	2995	59
442	20240319	131200	108570685	2995	2995	2995	2995	90
443	20240319	131100	108301135	2995	2995	2995	2995	0
444	20240319	131000	108301135	2995	2995	2995	2995	0
445	20240319	130900	108301135	2995	2995	2995	2995	0
446	20240319	130800	108301135	2995	2995	2995	2995	0
447	20240319	130700	108301135	2995	2995	2995	2995	2
448	20240319	130600	108295145	2995	2995	2995	2995	0
449	20240319	130500	108295145	2995	2995	2995	2995	0
450	20240319	130400	108295145	2995	2995	2995	2995	1
451	20240319	130300	108292150	2985	2985	2985	2985	294
452	20240319	130200	107414560	2985	2985	2985	2985	0
453	20240319	130100	107414560	2985	2985	2985	2985	0
454	20240319	130000	107414560	2985	2985	2985	2985	0
455	20240319	125900	107414560	2985	2985	2985	2985	0
456	20240319	125800	107414560	2985	2985	2985	2985	0
457	20240319	125700	107414560	2985	2985	2985	2985	0
458	20240319	125600	107414560	2985	2985	2985	2985	0
459	20240319	125500	107414560	2985	2990	2990	2985	1755
460	20240319	125400	102172800	3000	3000	3000	3000	0
461	20240319	125300	102172800	3000	3000	3000	3000	0
462	20240319	125200	102172800	3000	3000	3000	3000	1
463	20240319	125100	102169800	2990	3000	3000	2990	2
464	20240319	125000	102163810	2990	2990	2990	2990	1077
465	20240319	124900	98943580	3000	3000	3000	3000	0
466	20240319	124800	98943580	3000	3000	3000	3000	0
467	20240319	124700	98943580	3000	3000	3000	3000	0
468	20240319	124600	98943580	3000	3000	3000	3000	0
469	20240319	124500	98943580	3000	3000	3000	3000	0
470	20240319	124400	98943580	3000	3000	3000	3000	0
471	20240319	124300	98943580	3000	3000	3000	3000	0
472	20240319	124200	98943580	3000	3000	3000	3000	0
473	20240319	124100	98943580	3000	3000	3000	3000	1
474	20240319	124000	98940580	2995	2995	2995	2995	0
475	20240319	123900	98940580	2995	2995	2995	2995	1194
476	20240319	123800	95364550	3000	3000	3000	3000	0
477	20240319	123700	95364550	3000	3000	3000	3000	0
478	20240319	123600	95364550	3000	3000	3000	3000	327
479	20240319	123500	94383550	3005	3005	3005	3005	5
480	20240319	123400	94368525	3020	3020	3020	3020	1
481	20240319	123300	94365505	3015	3015	3015	3015	1
482	20240319	123200	94362490	3020	3020	3020	3020	0
483	20240319	123100	94362490	3020	3020	3020	3020	0
484	20240319	123000	94362490	3020	3020	3020	3020	0
485	20240319	122900	94362490	3020	3020	3020	3020	0
486	20240319	122800	94362490	3020	3020	3020	3020	0
487	20240319	122700	94362490	3020	3020	3020	3020	0
488	20240319	122600	94362490	3020	3020	3020	3020	0
489	20240319	122500	94362490	3020	3020	3020	3020	0
490	20240319	122400	94362490	3020	3020	3020	3020	1
491	20240319	122300	94359470	3000	3000	3000	3000	0
492	20240319	122200	94359470	3000	3000	3000	3000	0
493	20240319	122100	94359470	3000	3000	3000	3000	0
494	20240319	122000	94359470	3000	3000	3000	3000	0
495	20240319	121900	94359470	3000	3000	3000	3000	500
496	20240319	121800	92859470	3000	3000	3000	3000	168
497	20240319	121700	92355470	3020	3020	3020	3020	0
498	20240319	121600	92355470	3020	3020	3020	3020	0
499	20240319	121500	92355470	3020	3020	3020	3020	0
500	20240319	121400	92355470	3020	3020	3020	3020	0
501	20240319	121300	92355470	3020	3020	3020	3020	0
502	20240319	121200	92355470	3020	3020	3020	3020	2
503	20240319	121100	92349430	3020	3020	3020	3020	0
504	20240319	121000	92349430	3020	3020	3020	3020	0
505	20240319	120900	92349430	3020	3020	3020	3020	0
506	20240319	120800	92349430	3020	3020	3020	3020	1
507	20240319	120700	92346410	3000	3000	3000	3000	0
508	20240319	120600	92346410	3000	3000	3000	3000	100
509	20240319	120500	92046410	3020	3020	3020	3020	0
510	20240319	120400	92046410	3020	3020	3020	3020	0
511	20240319	120300	92046410	3020	3020	3020	3020	5
512	20240319	120200	92031310	3025	3025	3025	3025	0
513	20240319	120100	92031310	3025	3025	3025	3025	0
514	20240319	120000	92031310	3025	3025	3025	3025	0
515	20240319	115900	92031310	3025	3025	3025	3025	0
516	20240319	115800	92031310	3025	3025	3025	3025	1
517	20240319	115700	92028285	3000	3000	3000	3000	0
518	20240319	115600	92028285	3000	3000	3000	3000	44
519	20240319	115500	91896285	3000	3000	3000	3000	0
520	20240319	115400	91896285	3000	3000	3000	3000	0
521	20240319	115300	91896285	3000	3000	3000	3000	0
522	20240319	115200	91896285	3000	3000	3000	3000	0
523	20240319	115100	91896285	3000	3000	3000	3000	0
524	20240319	115000	91896285	3000	3000	3000	3000	0
525	20240319	114900	91896285	3000	3000	3000	3000	0
526	20240319	114800	91896285	3000	3000	3000	3000	0
527	20240319	114700	91896285	3000	3000	3000	3000	0
528	20240319	114600	91896285	3000	3000	3000	3000	0
529	20240319	114500	91896285	3000	3000	3000	3000	0
530	20240319	114400	91896285	3000	3000	3000	3000	0
531	20240319	114300	91896285	3000	3000	3000	3000	0
532	20240319	114200	91896285	3000	3005	3005	3000	100
533	20240319	114100	91595960	3015	3015	3015	3015	0
534	20240319	114000	91595960	3015	3015	3015	3015	89
535	20240319	113900	91327625	3015	3015	3015	3015	20
536	20240319	113800	91267325	3015	3015	3015	3015	0
537	20240319	113700	91267325	3015	3015	3015	3015	0
538	20240319	113600	91267325	3015	3015	3015	3015	1
539	20240319	113500	91264310	3010	3010	3010	3010	0
540	20240319	113400	91264310	3010	3000	3010	3000	3034
541	20240319	113300	82132130	3000	3000	3000	3000	0
542	20240319	113200	82132130	3000	3000	3000	3000	0
543	20240319	113100	82132130	3000	3000	3000	3000	0
544	20240319	113000	82132130	3000	3000	3000	3000	0
545	20240319	112900	82132130	3000	3000	3000	3000	2
546	20240319	112800	82126130	3005	3005	3005	3005	127
547	20240319	112700	81744495	3000	3000	3000	3000	6
548	20240319	112600	81726495	2995	2995	2995	2995	0
549	20240319	112500	81726495	2995	3005	3005	2995	171
550	20240319	112400	81214050	3005	3005	3005	3005	0
551	20240319	112300	81214050	3005	3005	3005	3005	0
552	20240319	112200	81214050	3005	3005	3005	3005	0
553	20240319	112100	81214050	3005	3005	3005	3005	2
554	20240319	112000	81208040	3005	3005	3005	3005	0
555	20240319	111900	81208040	3005	3005	3005	3005	0
556	20240319	111800	81208040	3005	3005	3005	3005	0
557	20240319	111700	81208040	3005	2995	3005	2995	335
558	20240319	111600	80204705	2995	2995	2995	2995	460
559	20240319	111500	78827005	3010	3010	3010	3010	0
560	20240319	111400	78827005	3010	3010	3010	3010	0
561	20240319	111300	78827005	3010	3010	3010	3010	0
562	20240319	111200	78827005	3010	3010	3010	3010	5
563	20240319	111100	78811955	3010	3010	3010	3010	0
564	20240319	111000	78811955	3010	3010	3010	3010	0
565	20240319	110900	78811955	3010	3010	3010	3010	1
566	20240319	110800	78808945	3010	3010	3010	3010	1
567	20240319	110700	78805935	2995	2995	2995	2995	0
568	20240319	110600	78805935	2995	2995	2995	2995	0
569	20240319	110500	78805935	2995	2995	2995	2995	50
570	20240319	110400	78656185	2995	2995	2995	2995	0
571	20240319	110300	78656185	2995	2995	2995	2995	0
572	20240319	110200	78656185	2995	2995	2995	2995	0
573	20240319	110100	78656185	2995	2980	2995	2975	84
574	20240319	110000	78405840	2980	2980	2980	2980	0
575	20240319	105900	78405840	2980	3000	3000	2975	5341
576	20240319	105800	62461065	3010	3010	3010	3010	0
577	20240319	105700	62461065	3010	3010	3010	3010	0
578	20240319	105600	62461065	3010	3010	3010	3010	0
579	20240319	105500	62461065	3010	3010	3010	3010	0
580	20240319	105400	62461065	3010	3010	3010	3010	0
581	20240319	105300	62461065	3010	3010	3010	3010	0
582	20240319	105200	62461065	3010	3010	3010	3010	0
583	20240319	105100	62461065	3010	3010	3010	3010	2
584	20240319	105000	62455045	3000	3005	3005	3000	230
585	20240319	104900	61763935	3005	3005	3005	3005	0
586	20240319	104800	61763935	3005	3005	3005	3005	18
587	20240319	104700	61709845	3005	3005	3005	3005	349
588	20240319	104600	60661100	3010	3000	3010	3000	144
589	20240319	104500	60228100	2990	2990	2990	2990	0
590	20240319	104400	60228100	2990	2990	2990	2990	0
591	20240319	104300	60228100	2990	2990	2990	2990	33
592	20240319	104200	60129430	2990	2990	2990	2990	5
593	20240319	104100	60114480	2990	2990	2990	2990	656
594	20240319	104000	58153040	2990	2990	2990	2990	104
595	20240319	103900	57842080	2990	2990	2990	2990	0
596	20240319	103800	57842080	2990	2990	2990	2990	11
597	20240319	103700	57809190	2990	2990	2990	2990	11
598	20240319	103600	57776300	2995	2995	2995	2995	296
599	20240319	103500	56889780	2995	2995	2995	2995	2
600	20240319	103400	56883790	2995	2995	2995	2995	62
601	20240319	103300	56698100	3000	3000	3000	3000	1
602	20240319	103200	56695100	2995	2995	2995	2995	0
603	20240319	103100	56695100	2995	2995	2995	2995	1
604	20240319	103000	56692105	2990	3000	3000	2990	397
605	20240319	102900	55505065	2990	2990	2990	2990	0
606	20240319	102800	55505065	2990	2995	2995	2990	5021
607	20240319	102700	40475765	2995	2995	2995	2995	111
608	20240319	102600	40143320	2995	2995	2995	2995	77
609	20240319	102500	39912705	2995	3010	3010	2995	2087
610	20240319	102400	33639985	3010	3010	3010	3010	35
611	20240319	102300	33534635	3005	3005	3005	3005	0
612	20240319	102200	33534635	3005	3010	3010	3005	253
613	20240319	102100	32773235	3015	3015	3015	3015	0
614	20240319	102000	32773235	3015	3015	3015	3015	0
615	20240319	101900	32773235	3015	3015	3015	3015	20
616	20240319	101800	32712935	3015	3015	3015	3015	14
617	20240319	101700	32670725	3015	3015	3015	3015	0
618	20240319	101600	32670725	3015	3015	3015	3015	1
619	20240319	101500	32667710	3025	3025	3025	3025	3
620	20240319	101400	32658635	3025	3025	3025	3025	0
621	20240319	101300	32658635	3025	3025	3025	3025	0
622	20240319	101200	32658635	3025	3025	3025	3025	0
623	20240319	101100	32658635	3025	3025	3025	3025	1
624	20240319	101000	32655610	3025	3025	3025	3025	8
625	20240319	100900	32631410	3025	3025	3025	3025	1
626	20240319	100800	32628385	3020	3020	3020	3020	0
627	20240319	100700	32628385	3020	3020	3020	3020	0
628	20240319	100600	32628385	3020	3020	3025	3020	203
629	20240319	100500	32015320	3005	3005	3005	3005	0
630	20240319	100400	32015320	3005	3005	3005	3005	0
631	20240319	100300	32015320	3005	3005	3005	3005	0
632	20240319	100200	32015320	3005	3005	3005	3005	63
633	20240319	100100	31826005	3005	3005	3005	3005	0
634	20240319	100000	31826005	3005	3005	3005	3005	0
635	20240319	095900	31826005	3005	3005	3005	3005	0
636	20240319	095800	31826005	3005	3005	3005	3005	0
637	20240319	095700	31826005	3005	3005	3005	3005	0
638	20240319	095600	31826005	3005	3005	3005	3005	1
639	20240319	095500	31823000	3005	3005	3005	3005	0
640	20240319	095400	31823000	3005	3005	3005	3005	0
641	20240319	095300	31823000	3005	3005	3005	3005	1
642	20240319	095200	31819995	3005	3005	3005	3005	0
643	20240319	095100	31819995	3005	3005	3005	3005	0
644	20240319	095000	31819995	3005	3005	3005	3005	1
645	20240319	094900	31816990	2990	2990	2990	2990	0
646	20240319	094800	31816990	2990	2990	2990	2990	0
647	20240319	094700	31816990	2990	2990	2990	2990	0
648	20240319	094600	31816990	2990	2990	2990	2990	0
649	20240319	094500	31816990	2990	2990	2990	2990	0
650	20240319	094400	31816990	2990	2990	2990	2990	0
651	20240319	094300	31816990	2990	2990	2990	2990	0
652	20240319	094200	31816990	2990	2990	2990	2990	0
653	20240319	094100	31816990	2990	2990	2990	2990	0
654	20240319	094000	31816990	2990	3000	3000	2990	1522
655	20240319	093900	27264380	3020	3020	3020	3020	0
656	20240319	093800	27264380	3020	3020	3020	3020	0
657	20240319	093700	27264380	3020	3015	3020	3015	72
658	20240319	093600	27047005	3020	3020	3020	3020	364
659	20240319	093500	25947725	3020	3020	3020	3020	2
660	20240319	093400	25941685	3020	3020	3020	3020	0
661	20240319	093300	25941685	3020	3020	3020	3020	1
662	20240319	093200	25938665	2995	2995	2995	2995	0
663	20240319	093100	25938665	2995	2995	2995	2995	0
664	20240319	093000	25938665	2995	3000	3000	2995	394
665	20240319	092900	24757300	3000	3000	3000	3000	433
666	20240319	092800	23458300	3000	3000	3000	3000	258
667	20240319	092700	22684300	3000	3000	3000	3000	0
668	20240319	092600	22684300	3000	3000	3000	3000	0
669	20240319	092500	22684300	3000	3000	3000	3000	0
670	20240319	092400	22684300	3000	3000	3000	3000	0
671	20240319	092300	22684300	3000	3000	3000	3000	0
672	20240319	092200	22684300	3000	3000	3000	3000	368
673	20240319	092100	21580300	3000	3000	3000	3000	0
674	20240319	092000	21580300	3000	3020	3020	3000	1055
675	20240319	091900	18414120	3020	3025	3025	3020	6
676	20240319	091800	18395990	3000	3000	3000	3000	0
677	20240319	091700	18395990	3000	3000	3000	3000	0
678	20240319	091600	18395990	3000	3000	3000	3000	0
679	20240319	091500	18395990	3000	3000	3000	3000	0
680	20240319	091400	18395990	3000	3000	3000	3000	0
681	20240319	091300	18395990	3000	3010	3010	3000	738
682	20240319	091200	16180250	3005	3005	3005	3005	95
683	20240319	091100	15894775	3005	3005	3005	3005	400
684	20240319	091000	14692775	3005	3005	3005	3005	0
685	20240319	090900	14692775	3005	3005	3005	3005	1
686	20240319	090800	14689770	3005	3005	3005	3005	1
687	20240319	090700	14686765	3005	3005	3005	3005	0
688	20240319	090600	14686765	3005	3005	3005	3005	49
689	20240319	090500	14539520	3020	3020	3020	3020	0
690	20240319	090400	14539520	3020	3020	3020	3020	1
691	20240319	090300	14536500	3015	3005	3015	3005	1336
692	20240319	090200	10515015	3015	3015	3015	3015	0
693	20240319	090100	10515015	3015	3015	3015	3015	0
694	20240319	090000	10515015	3015	3000	3015	3000	3505