KissMeData/008370/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	185000	31535815	4175	4175	4175	4175	760
3	20240313	184900	31535815	4175	4175	4175	4175	0
4	20240313	184800	31535815	4175	4175	4175	4175	0
5	20240313	184700	31535815	4175	4175	4175	4175	0
6	20240313	184600	31535815	4175	4175	4175	4175	0
7	20240313	184500	31535815	4175	4175	4175	4175	0
8	20240313	184400	31535815	4175	4175	4175	4175	0
9	20240313	184300	31535815	4175	4175	4175	4175	0
10	20240313	184200	31535815	4175	4175	4175	4175	0
11	20240313	184100	31535815	4175	4175	4175	4175	0
12	20240313	184000	31535815	4175	4175	4175	4175	0
13	20240313	183900	31535815	4175	4175	4175	4175	0
14	20240313	183800	31535815	4175	4175	4175	4175	0
15	20240313	183700	31535815	4175	4175	4175	4175	0
16	20240313	183600	31535815	4175	4175	4175	4175	0
17	20240313	183500	31535815	4175	4175	4175	4175	0
18	20240313	183400	31535815	4175	4175	4175	4175	0
19	20240313	183300	31535815	4175	4175	4175	4175	0
20	20240313	183200	31535815	4175	4175	4175	4175	0
21	20240313	183100	31535815	4175	4175	4175	4175	0
22	20240313	183000	31535815	4175	4175	4175	4175	0
23	20240313	182900	31535815	4175	4175	4175	4175	0
24	20240313	182800	31535815	4175	4175	4175	4175	0
25	20240313	182700	31535815	4175	4175	4175	4175	0
26	20240313	182600	31535815	4175	4175	4175	4175	0
27	20240313	182500	31535815	4175	4175	4175	4175	0
28	20240313	182400	31535815	4175	4175	4175	4175	0
29	20240313	182300	31535815	4175	4175	4175	4175	0
30	20240313	182200	31535815	4175	4175	4175	4175	0
31	20240313	182100	31535815	4175	4175	4175	4175	0
32	20240313	182000	31535815	4175	4175	4175	4175	760
33	20240313	181900	31535815	4175	4175	4175	4175	0
34	20240313	181800	31535815	4175	4175	4175	4175	0
35	20240313	181700	31535815	4175	4175	4175	4175	0
36	20240313	181600	31535815	4175	4175	4175	4175	0
37	20240313	181500	31535815	4175	4175	4175	4175	0
38	20240313	181400	31535815	4175	4175	4175	4175	0
39	20240313	181300	31535815	4175	4175	4175	4175	0
40	20240313	181200	31535815	4175	4175	4175	4175	0
41	20240313	181100	31535815	4175	4175	4175	4175	0
42	20240313	181000	31535815	4175	4175	4175	4175	0
43	20240313	180900	31535815	4175	4175	4175	4175	0
44	20240313	180800	31535815	4175	4175	4175	4175	0
45	20240313	180700	31535815	4175	4175	4175	4175	0
46	20240313	180600	31535815	4175	4175	4175	4175	0
47	20240313	180500	31535815	4175	4175	4175	4175	0
48	20240313	180400	31535815	4175	4175	4175	4175	0
49	20240313	180300	31535815	4175	4175	4175	4175	0
50	20240313	180200	31535815	4175	4175	4175	4175	0
51	20240313	180100	31535815	4175	4175	4175	4175	0
52	20240313	180000	31535815	4175	4175	4175	4175	0
53	20240313	175900	31535815	4175	4175	4175	4175	0
54	20240313	175800	31535815	4175	4175	4175	4175	0
55	20240313	175700	31535815	4175	4175	4175	4175	0
56	20240313	175600	31535815	4175	4175	4175	4175	0
57	20240313	175500	31535815	4175	4175	4175	4175	0
58	20240313	175400	31535815	4175	4175	4175	4175	0
59	20240313	175300	31535815	4175	4175	4175	4175	0
60	20240313	175200	31535815	4175	4175	4175	4175	0
61	20240313	175100	31535815	4175	4175	4175	4175	0
62	20240313	175000	31535815	4175	4175	4175	4175	760
63	20240313	174900	31535815	4175	4175	4175	4175	0
64	20240313	174800	31535815	4175	4175	4175	4175	0
65	20240313	174700	31535815	4175	4175	4175	4175	0
66	20240313	174600	31535815	4175	4175	4175	4175	0
67	20240313	174500	31535815	4175	4175	4175	4175	0
68	20240313	174400	31535815	4175	4175	4175	4175	0
69	20240313	174300	31535815	4175	4175	4175	4175	0
70	20240313	174200	31535815	4175	4175	4175	4175	0
71	20240313	174100	31535815	4175	4175	4175	4175	0
72	20240313	174000	31535815	4175	4175	4175	4175	0
73	20240313	173900	31535815	4175	4175	4175	4175	0
74	20240313	173800	31535815	4175	4175	4175	4175	0
75	20240313	173700	31535815	4175	4175	4175	4175	0
76	20240313	173600	31535815	4175	4175	4175	4175	0
77	20240313	173500	31535815	4175	4175	4175	4175	0
78	20240313	173400	31535815	4175	4175	4175	4175	0
79	20240313	173300	31535815	4175	4175	4175	4175	0
80	20240313	173200	31535815	4175	4175	4175	4175	0
81	20240313	173100	31535815	4175	4175	4175	4175	0
82	20240313	173000	31535815	4175	4175	4175	4175	0
83	20240313	172900	31535815	4175	4175	4175	4175	0
84	20240313	172800	31535815	4175	4175	4175	4175	0
85	20240313	172700	31535815	4175	4175	4175	4175	0
86	20240313	172600	31535815	4175	4175	4175	4175	0
87	20240313	172500	31535815	4175	4175	4175	4175	0
88	20240313	172400	31535815	4175	4175	4175	4175	0
89	20240313	172300	31535815	4175	4175	4175	4175	0
90	20240313	172200	31535815	4175	4175	4175	4175	0
91	20240313	172100	31535815	4175	4175	4175	4175	0
92	20240313	172000	31535815	4175	4175	4175	4175	760
93	20240313	171900	31535815	4175	4175	4175	4175	0
94	20240313	171800	31535815	4175	4175	4175	4175	0
95	20240313	171700	31535815	4175	4175	4175	4175	0
96	20240313	171600	31535815	4175	4175	4175	4175	0
97	20240313	171500	31535815	4175	4175	4175	4175	0
98	20240313	171400	31535815	4175	4175	4175	4175	0
99	20240313	171300	31535815	4175	4175	4175	4175	0
100	20240313	171200	31535815	4175	4175	4175	4175	0
101	20240313	171100	31535815	4175	4175	4175	4175	0
102	20240313	171000	31535815	4175	4175	4175	4175	0
103	20240313	170900	31535815	4175	4175	4175	4175	0
104	20240313	170800	31535815	4175	4175	4175	4175	0
105	20240313	170700	31535815	4175	4175	4175	4175	0
106	20240313	170600	31535815	4175	4175	4175	4175	0
107	20240313	170500	31535815	4175	4175	4175	4175	0
108	20240313	170400	31535815	4175	4175	4175	4175	0
109	20240313	170300	31535815	4175	4175	4175	4175	0
110	20240313	170200	31535815	4175	4175	4175	4175	0
111	20240313	170100	31535815	4175	4175	4175	4175	0
112	20240313	170000	31535815	4175	4175	4175	4175	0
113	20240313	165900	31535815	4175	4175	4175	4175	0
114	20240313	165800	31535815	4175	4175	4175	4175	0
115	20240313	165700	31535815	4175	4175	4175	4175	0
116	20240313	165600	31535815	4175	4175	4175	4175	0
117	20240313	165500	31535815	4175	4175	4175	4175	0
118	20240313	165400	31535815	4175	4175	4175	4175	0
119	20240313	165300	31535815	4175	4175	4175	4175	0
120	20240313	165200	31535815	4175	4175	4175	4175	0
121	20240313	165100	31535815	4175	4175	4175	4175	0
122	20240313	165000	31535815	4175	4175	4175	4175	760
123	20240313	164900	31535815	4175	4175	4175	4175	0
124	20240313	164800	31535815	4175	4175	4175	4175	0
125	20240313	164700	31535815	4175	4175	4175	4175	0
126	20240313	164600	31535815	4175	4175	4175	4175	0
127	20240313	164500	31535815	4175	4175	4175	4175	0
128	20240313	164400	31535815	4175	4175	4175	4175	0
129	20240313	164300	31535815	4175	4175	4175	4175	0
130	20240313	164200	31535815	4175	4175	4175	4175	0
131	20240313	164100	31535815	4175	4175	4175	4175	0
132	20240313	164000	31535815	4175	4175	4175	4175	0
133	20240313	163900	31535815	4175	4175	4175	4175	0
134	20240313	163800	31535815	4175	4175	4175	4175	0
135	20240313	163700	31535815	4175	4175	4175	4175	0
136	20240313	163600	31535815	4175	4175	4175	4175	0
137	20240313	163500	31535815	4175	4175	4175	4175	0
138	20240313	163400	31535815	4175	4175	4175	4175	0
139	20240313	163300	31535815	4175	4175	4175	4175	0
140	20240313	163200	31535815	4175	4175	4175	4175	0
141	20240313	163100	31535815	4175	4175	4175	4175	0
142	20240313	163000	31535815	4175	4175	4175	4175	0
143	20240313	162900	31535815	4175	4175	4175	4175	0
144	20240313	162800	31535815	4175	4175	4175	4175	0
145	20240313	162700	31535815	4175	4175	4175	4175	0
146	20240313	162600	31535815	4175	4175	4175	4175	0
147	20240313	162500	31535815	4175	4175	4175	4175	0
148	20240313	162400	31535815	4175	4175	4175	4175	0
149	20240313	162300	31535815	4175	4175	4175	4175	0
150	20240313	162200	31535815	4175	4175	4175	4175	0
151	20240313	162100	31535815	4175	4175	4175	4175	0
152	20240313	162000	31535815	4175	4175	4175	4175	760
153	20240313	161900	31535815	4175	4175	4175	4175	0
154	20240313	161800	31535815	4175	4175	4175	4175	0
155	20240313	161700	31535815	4175	4175	4175	4175	0
156	20240313	161600	31535815	4175	4175	4175	4175	0
157	20240313	161500	31535815	4175	4175	4175	4175	0
158	20240313	161400	31535815	4175	4175	4175	4175	0
159	20240313	161300	31535815	4175	4175	4175	4175	0
160	20240313	161200	31535815	4175	4175	4175	4175	0
161	20240313	161100	31535815	4175	4175	4175	4175	0
162	20240313	161000	31535815	4175	4175	4175	4175	0
163	20240313	160900	31535815	4175	4175	4175	4175	0
164	20240313	160800	31535815	4175	4175	4175	4175	0
165	20240313	160700	31535815	4175	4175	4175	4175	0
166	20240313	160600	31535815	4175	4175	4175	4175	0
167	20240313	160500	31535815	4175	4175	4175	4175	0
168	20240313	160400	31535815	4175	4175	4175	4175	0
169	20240313	160300	31535815	4175	4175	4175	4175	0
170	20240313	160200	31535815	4175	4175	4175	4175	0
171	20240313	160100	31535815	4175	4175	4175	4175	0
172	20240313	160000	31535815	4175	4175	4175	4175	0
173	20240313	155900	31535815	4175	4175	4175	4175	0
174	20240313	155800	31535815	4175	4175	4175	4175	0
175	20240313	155700	31535815	4175	4175	4175	4175	0
176	20240313	155600	31535815	4175	4175	4175	4175	0
177	20240313	155500	31535815	4175	4175	4175	4175	0
178	20240313	155400	31535815	4175	4175	4175	4175	0
179	20240313	155300	31535815	4175	4175	4175	4175	0
180	20240313	155200	31535815	4175	4175	4175	4175	0
181	20240313	155100	31535815	4175	4175	4175	4175	0
182	20240313	155000	31535815	4175	4175	4175	4175	760
183	20240313	154900	31535815	4175	4175	4175	4175	0
184	20240313	154800	31535815	4175	4175	4175	4175	0
185	20240313	154700	31535815	4175	4175	4175	4175	0
186	20240313	154600	31535815	4175	4175	4175	4175	0
187	20240313	154500	31535815	4175	4175	4175	4175	0
188	20240313	154400	31535815	4175	4175	4175	4175	0
189	20240313	154300	31535815	4175	4175	4175	4175	0
190	20240313	154200	31535815	4175	4175	4175	4175	0
191	20240313	154100	31535815	4175	4175	4175	4175	0
192	20240313	154000	31535815	4175	4175	4175	4175	0
193	20240313	153900	31535815	4175	4175	4175	4175	0
194	20240313	153800	31535815	4175	4175	4175	4175	0
195	20240313	153700	31535815	4175	4175	4175	4175	0
196	20240313	153600	31535815	4175	4175	4175	4175	0
197	20240313	153500	31535815	4175	4175	4175	4175	0
198	20240313	153400	31535815	4175	4175	4175	4175	0
199	20240313	153300	31535815	4175	4175	4175	4175	0
200	20240313	153200	31535815	4175	4175	4175	4175	0
201	20240313	153100	31535815	4175	4175	4175	4175	0
202	20240313	153000	31535815	4175	4175	4175	4175	760
203	20240313	152900	28362815	4145	4145	4145	4145	0
204	20240313	152800	28362815	4145	4145	4145	4145	0
205	20240313	152700	28362815	4145	4145	4145	4145	0
206	20240313	152600	28362815	4145	4145	4145	4145	0
207	20240313	152500	28362815	4145	4145	4145	4145	0
208	20240313	152400	28362815	4145	4145	4145	4145	0
209	20240313	152300	28362815	4145	4145	4145	4145	0
210	20240313	152200	28362815	4145	4145	4145	4145	0
211	20240313	152100	28362815	4145	4145	4145	4145	0
212	20240313	152000	28362815	4145	4145	4145	4145	0
213	20240313	151900	28362815	4145	4145	4145	4145	0
214	20240313	151800	28362815	4145	4145	4145	4145	1
215	20240313	151700	28358670	4145	4145	4145	4145	14
216	20240313	151600	28300640	4140	4140	4140	4140	164
217	20240313	151500	27621680	4140	4140	4140	4140	0
218	20240313	151400	27621680	4140	4140	4140	4140	0
219	20240313	151300	27621680	4140	4140	4140	4140	0
220	20240313	151200	27621680	4140	4140	4140	4140	0
221	20240313	151100	27621680	4140	4140	4140	4140	1
222	20240313	151000	27617540	4140	4140	4140	4140	0
223	20240313	150900	27617540	4140	4140	4140	4140	0
224	20240313	150800	27617540	4140	4140	4140	4140	1062
225	20240313	150700	23220860	4140	4140	4140	4140	0
226	20240313	150600	23220860	4140	4140	4140	4140	0
227	20240313	150500	23220860	4140	4140	4140	4140	0
228	20240313	150400	23220860	4140	4140	4140	4140	0
229	20240313	150300	23220860	4140	4140	4140	4140	0
230	20240313	150200	23220860	4140	4140	4140	4140	0
231	20240313	150100	23220860	4140	4140	4140	4140	0
232	20240313	150000	23220860	4140	4140	4140	4140	1
233	20240313	145900	23216720	4140	4140	4140	4140	0
234	20240313	145800	23216720	4140	4140	4140	4140	0
235	20240313	145700	23216720	4140	4140	4140	4140	0
236	20240313	145600	23216720	4140	4140	4140	4140	0
237	20240313	145500	23216720	4140	4140	4140	4140	0
238	20240313	145400	23216720	4140	4140	4140	4140	0
239	20240313	145300	23216720	4140	4140	4140	4140	0
240	20240313	145200	23216720	4140	4140	4140	4140	0
241	20240313	145100	23216720	4140	4140	4140	4140	0
242	20240313	145000	23216720	4140	4140	4140	4140	0
243	20240313	144900	23216720	4140	4140	4140	4140	0
244	20240313	144800	23216720	4140	4140	4140	4140	1
245	20240313	144700	23212580	4140	4140	4140	4140	0
246	20240313	144600	23212580	4140	4140	4140	4140	0
247	20240313	144500	23212580	4140	4140	4140	4140	0
248	20240313	144400	23212580	4140	4140	4140	4140	0
249	20240313	144300	23212580	4140	4140	4140	4140	0
250	20240313	144200	23212580	4140	4140	4140	4140	0
251	20240313	144100	23212580	4140	4140	4140	4140	0
252	20240313	144000	23212580	4140	4140	4140	4140	0
253	20240313	143900	23212580	4140	4145	4145	4140	22
254	20240313	143800	23121400	4140	4140	4140	4140	0
255	20240313	143700	23121400	4140	4140	4140	4140	0
256	20240313	143600	23121400	4140	4140	4140	4140	0
257	20240313	143500	23121400	4140	4140	4140	4140	0
258	20240313	143400	23121400	4140	4140	4140	4140	0
259	20240313	143300	23121400	4140	4140	4140	4140	0
260	20240313	143200	23121400	4140	4140	4140	4140	0
261	20240313	143100	23121400	4140	4140	4140	4140	0
262	20240313	143000	23121400	4140	4140	4140	4140	0
263	20240313	142900	23121400	4140	4140	4140	4140	0
264	20240313	142800	23121400	4140	4140	4140	4140	0
265	20240313	142700	23121400	4140	4140	4140	4140	0
266	20240313	142600	23121400	4140	4140	4140	4140	0
267	20240313	142500	23121400	4140	4140	4140	4140	300
268	20240313	142400	21879400	4145	4145	4145	4145	0
269	20240313	142300	21879400	4145	4145	4145	4145	0
270	20240313	142200	21879400	4145	4145	4145	4145	0
271	20240313	142100	21879400	4145	4145	4145	4145	100
272	20240313	142000	21464900	4135	4135	4135	4135	0
273	20240313	141900	21464900	4135	4135	4135	4135	0
274	20240313	141800	21464900	4135	4135	4135	4135	0
275	20240313	141700	21464900	4135	4135	4135	4135	0
276	20240313	141600	21464900	4135	4135	4135	4135	0
277	20240313	141500	21464900	4135	4135	4135	4135	0
278	20240313	141400	21464900	4135	4135	4135	4135	0
279	20240313	141300	21464900	4135	4135	4135	4135	0
280	20240313	141200	21464900	4135	4135	4135	4135	0
281	20240313	141100	21464900	4135	4135	4135	4135	0
282	20240313	141000	21464900	4135	4135	4135	4135	0
283	20240313	140900	21464900	4135	4135	4135	4135	0
284	20240313	140800	21464900	4135	4135	4135	4135	0
285	20240313	140700	21464900	4135	4135	4135	4135	0
286	20240313	140600	21464900	4135	4135	4135	4135	0
287	20240313	140500	21464900	4135	4135	4135	4135	0
288	20240313	140400	21464900	4135	4135	4135	4135	0
289	20240313	140300	21464900	4135	4135	4135	4135	0
290	20240313	140200	21464900	4135	4135	4135	4135	0
291	20240313	140100	21464900	4135	4135	4135	4135	0
292	20240313	140000	21464900	4135	4135	4135	4135	100
293	20240313	135900	21051400	4135	4135	4135	4135	0
294	20240313	135800	21051400	4135	4135	4135	4135	0
295	20240313	135700	21051400	4135	4135	4135	4135	0
296	20240313	135600	21051400	4135	4135	4135	4135	0
297	20240313	135500	21051400	4135	4135	4135	4135	0
298	20240313	135400	21051400	4135	4135	4135	4135	0
299	20240313	135300	21051400	4135	4135	4135	4135	0
300	20240313	135200	21051400	4135	4135	4135	4135	0
301	20240313	135100	21051400	4135	4135	4135	4135	0
302	20240313	135000	21051400	4135	4135	4135	4135	0
303	20240313	134900	21051400	4135	4135	4135	4135	0
304	20240313	134800	21051400	4135	4135	4135	4135	0
305	20240313	134700	21051400	4135	4135	4135	4135	0
306	20240313	134600	21051400	4135	4135	4135	4135	0
307	20240313	134500	21051400	4135	4135	4135	4135	4
308	20240313	134400	21034860	4140	4140	4140	4140	0
309	20240313	134300	21034860	4140	4140	4140	4140	0
310	20240313	134200	21034860	4140	4140	4140	4140	0
311	20240313	134100	21034860	4140	4140	4140	4140	0
312	20240313	134000	21034860	4140	4140	4140	4140	0
313	20240313	133900	21034860	4140	4140	4140	4140	0
314	20240313	133800	21034860	4140	4140	4140	4140	0
315	20240313	133700	21034860	4140	4140	4140	4140	0
316	20240313	133600	21034860	4140	4140	4140	4140	0
317	20240313	133500	21034860	4140	4140	4140	4140	0
318	20240313	133400	21034860	4140	4140	4140	4140	0
319	20240313	133300	21034860	4140	4140	4140	4140	0
320	20240313	133200	21034860	4140	4140	4140	4140	0
321	20240313	133100	21034860	4140	4140	4140	4140	0
322	20240313	133000	21034860	4140	4140	4140	4140	0
323	20240313	132900	21034860	4140	4140	4140	4140	41
324	20240313	132800	20865120	4135	4135	4135	4135	0
325	20240313	132700	20865120	4135	4135	4135	4135	0
326	20240313	132600	20865120	4135	4135	4135	4135	0
327	20240313	132500	20865120	4135	4135	4135	4135	0
328	20240313	132400	20865120	4135	4135	4135	4135	0
329	20240313	132300	20865120	4135	4135	4135	4135	0
330	20240313	132200	20865120	4135	4135	4135	4135	0
331	20240313	132100	20865120	4135	4140	4140	4135	500
332	20240313	132000	18795150	4145	4145	4145	4145	0
333	20240313	131900	18795150	4145	4145	4145	4145	0
334	20240313	131800	18795150	4145	4145	4145	4145	0
335	20240313	131700	18795150	4145	4145	4145	4145	0
336	20240313	131600	18795150	4145	4145	4145	4145	0
337	20240313	131500	18795150	4145	4145	4145	4145	0
338	20240313	131400	18795150	4145	4145	4145	4145	0
339	20240313	131300	18795150	4145	4145	4145	4145	0
340	20240313	131200	18795150	4145	4145	4145	4145	200
341	20240313	131100	17966150	4140	4140	4140	4140	0
342	20240313	131000	17966150	4140	4140	4140	4140	0
343	20240313	130900	17966150	4140	4140	4140	4140	0
344	20240313	130800	17966150	4140	4140	4140	4140	0
345	20240313	130700	17966150	4140	4140	4140	4140	0
346	20240313	130600	17966150	4140	4140	4140	4140	0
347	20240313	130500	17966150	4140	4140	4140	4140	3
348	20240313	130400	17953730	4145	4145	4145	4145	140
349	20240313	130300	17373430	4150	4150	4150	4150	0
350	20240313	130200	17373430	4150	4150	4150	4150	0
351	20240313	130100	17373430	4150	4145	4150	4145	184
352	20240313	130000	16610745	4150	4150	4150	4150	0
353	20240313	125900	16610745	4150	4150	4150	4150	17
354	20240313	125800	16540195	4155	4155	4155	4155	0
355	20240313	125700	16540195	4155	4155	4155	4155	0
356	20240313	125600	16540195	4155	4155	4155	4155	0
357	20240313	125500	16540195	4155	4155	4155	4155	0
358	20240313	125400	16540195	4155	4155	4155	4155	7
359	20240313	125300	16511110	4155	4155	4155	4155	0
360	20240313	125200	16511110	4155	4155	4155	4155	1
361	20240313	125100	16506955	4145	4145	4145	4145	0
362	20240313	125000	16506955	4145	4145	4145	4145	0
363	20240313	124900	16506955	4145	4145	4145	4145	0
364	20240313	124800	16506955	4145	4145	4145	4145	0
365	20240313	124700	16506955	4145	4145	4145	4145	0
366	20240313	124600	16506955	4145	4145	4145	4145	0
367	20240313	124500	16506955	4145	4145	4145	4145	0
368	20240313	124400	16506955	4145	4145	4145	4145	0
369	20240313	124300	16506955	4145	4145	4145	4145	30
370	20240313	124200	16382605	4155	4155	4155	4155	0
371	20240313	124100	16382605	4155	4155	4155	4155	10
372	20240313	124000	16341055	4150	4150	4150	4150	0
373	20240313	123900	16341055	4150	4150	4150	4150	0
374	20240313	123800	16341055	4150	4150	4150	4150	15
375	20240313	123700	16278805	4150	4150	4150	4150	180
376	20240313	123600	15531805	4150	4150	4150	4150	26
377	20240313	123500	15423905	4150	4150	4150	4150	0
378	20240313	123400	15423905	4150	4150	4150	4150	0
379	20240313	123300	15423905	4150	4150	4150	4150	0
380	20240313	123200	15423905	4150	4150	4150	4150	0
381	20240313	123100	15423905	4150	4150	4150	4150	0
382	20240313	123000	15423905	4150	4150	4150	4150	0
383	20240313	122900	15423905	4150	4150	4150	4150	0
384	20240313	122800	15423905	4150	4150	4150	4150	0
385	20240313	122700	15423905	4150	4150	4150	4150	0
386	20240313	122600	15423905	4150	4150	4150	4150	1
387	20240313	122500	15419755	4145	4145	4145	4145	0
388	20240313	122400	15419755	4145	4145	4145	4145	151
389	20240313	122300	14793860	4150	4150	4150	4150	0
390	20240313	122200	14793860	4150	4150	4150	4150	0
391	20240313	122100	14793860	4150	4150	4150	4150	100
392	20240313	122000	14378860	4145	4145	4145	4145	0
393	20240313	121900	14378860	4145	4145	4145	4145	0
394	20240313	121800	14378860	4145	4145	4145	4145	0
395	20240313	121700	14378860	4145	4145	4145	4145	0
396	20240313	121600	14378860	4145	4145	4145	4145	0
397	20240313	121500	14378860	4145	4145	4145	4145	0
398	20240313	121400	14378860	4145	4145	4145	4145	0
399	20240313	121300	14378860	4145	4145	4145	4145	0
400	20240313	121200	14378860	4145	4145	4145	4145	0
401	20240313	121100	14378860	4145	4145	4145	4145	24
402	20240313	121000	14279380	4150	4150	4150	4150	0
403	20240313	120900	14279380	4150	4150	4150	4150	0
404	20240313	120800	14279380	4150	4150	4150	4150	0
405	20240313	120700	14279380	4150	4150	4150	4150	202
406	20240313	120600	13441080	4150	4150	4150	4150	0
407	20240313	120500	13441080	4150	4150	4150	4150	9
408	20240313	120400	13403730	4150	4150	4150	4150	0
409	20240313	120300	13403730	4150	4150	4150	4150	0
410	20240313	120200	13403730	4150	4150	4150	4150	0
411	20240313	120100	13403730	4150	4150	4150	4150	0
412	20240313	120000	13403730	4150	4150	4150	4150	0
413	20240313	115900	13403730	4150	4150	4150	4150	0
414	20240313	115800	13403730	4150	4150	4150	4150	0
415	20240313	115700	13403730	4150	4150	4150	4150	0
416	20240313	115600	13403730	4150	4150	4150	4150	0
417	20240313	115500	13403730	4150	4150	4150	4150	0
418	20240313	115400	13403730	4150	4150	4150	4150	0
419	20240313	115300	13403730	4150	4150	4150	4150	30
420	20240313	115200	13279230	4155	4155	4155	4155	0
421	20240313	115100	13279230	4155	4155	4155	4155	0
422	20240313	115000	13279230	4155	4150	4155	4150	11
423	20240313	114900	13233535	4145	4145	4145	4145	0
424	20240313	114800	13233535	4145	4145	4145	4145	0
425	20240313	114700	13233535	4145	4145	4145	4145	0
426	20240313	114600	13233535	4145	4145	4145	4145	0
427	20240313	114500	13233535	4145	4145	4145	4145	0
428	20240313	114400	13233535	4145	4145	4145	4145	0
429	20240313	114300	13233535	4145	4145	4145	4145	0
430	20240313	114200	13233535	4145	4145	4145	4145	0
431	20240313	114100	13233535	4145	4145	4145	4145	269
432	20240313	114000	12118530	4150	4150	4150	4150	0
433	20240313	113900	12118530	4150	4150	4150	4150	0
434	20240313	113800	12118530	4150	4150	4150	4150	0
435	20240313	113700	12118530	4150	4150	4150	4150	0
436	20240313	113600	12118530	4150	4150	4150	4150	0
437	20240313	113500	12118530	4150	4150	4150	4150	0
438	20240313	113400	12118530	4150	4150	4150	4150	0
439	20240313	113300	12118530	4150	4150	4150	4150	0
440	20240313	113200	12118530	4150	4150	4150	4150	0
441	20240313	113100	12118530	4150	4150	4150	4150	0
442	20240313	113000	12118530	4150	4150	4150	4150	0
443	20240313	112900	12118530	4150	4150	4150	4150	98
444	20240313	112800	11711830	4150	4150	4150	4150	0
445	20240313	112700	11711830	4150	4150	4150	4150	0
446	20240313	112600	11711830	4150	4150	4150	4150	0
447	20240313	112500	11711830	4150	4150	4150	4150	0
448	20240313	112400	11711830	4150	4150	4150	4150	0
449	20240313	112300	11711830	4150	4150	4150	4150	0
450	20240313	112200	11711830	4150	4150	4150	4150	0
451	20240313	112100	11711830	4150	4150	4150	4150	21
452	20240313	112000	11624680	4145	4145	4145	4145	0
453	20240313	111900	11624680	4145	4145	4145	4145	0
454	20240313	111800	11624680	4145	4145	4145	4145	0
455	20240313	111700	11624680	4145	4145	4145	4145	0
456	20240313	111600	11624680	4145	4145	4145	4145	0
457	20240313	111500	11624680	4145	4150	4150	4145	300
458	20240313	111400	10381095	4155	4155	4155	4155	0
459	20240313	111300	10381095	4155	4155	4155	4155	0
460	20240313	111200	10381095	4155	4155	4155	4155	0
461	20240313	111100	10381095	4155	4155	4155	4155	7
462	20240313	111000	10352010	4145	4145	4145	4145	0
463	20240313	110900	10352010	4145	4145	4145	4145	0
464	20240313	110800	10352010	4145	4145	4145	4145	0
465	20240313	110700	10352010	4145	4145	4145	4145	0
466	20240313	110600	10352010	4145	4145	4145	4145	0
467	20240313	110500	10352010	4145	4145	4145	4145	0
468	20240313	110400	10352010	4145	4145	4145	4145	0
469	20240313	110300	10352010	4145	4145	4145	4145	0
470	20240313	110200	10352010	4145	4145	4145	4145	0
471	20240313	110100	10352010	4145	4145	4145	4145	0
472	20240313	110000	10352010	4145	4145	4145	4145	0
473	20240313	105900	10352010	4145	4145	4145	4145	0
474	20240313	105800	10352010	4145	4145	4145	4145	0
475	20240313	105700	10352010	4145	4145	4145	4145	0
476	20240313	105600	10352010	4145	4145	4145	4145	0
477	20240313	105500	10352010	4145	4145	4145	4145	0
478	20240313	105400	10352010	4145	4145	4145	4145	0
479	20240313	105300	10352010	4145	4145	4145	4145	0
480	20240313	105200	10352010	4145	4145	4145	4145	0
481	20240313	105100	10352010	4145	4145	4145	4145	0
482	20240313	105000	10352010	4145	4145	4145	4145	0
483	20240313	104900	10352010	4145	4145	4145	4145	1
484	20240313	104800	10347865	4140	4140	4140	4140	271
485	20240313	104700	9225925	4145	4145	4145	4145	287
486	20240313	104600	8036310	4150	4150	4150	4150	0
487	20240313	104500	8036310	4150	4150	4150	4150	0
488	20240313	104400	8036310	4150	4150	4150	4150	0
489	20240313	104300	8036310	4150	4150	4150	4150	0
490	20240313	104200	8036310	4150	4150	4150	4150	0
491	20240313	104100	8036310	4150	4150	4150	4150	0
492	20240313	104000	8036310	4150	4150	4150	4150	0
493	20240313	103900	8036310	4150	4150	4150	4150	0
494	20240313	103800	8036310	4150	4150	4150	4150	0
495	20240313	103700	8036310	4150	4150	4150	4150	0
496	20240313	103600	8036310	4150	4150	4150	4150	0
497	20240313	103500	8036310	4150	4150	4150	4150	0
498	20240313	103400	8036310	4150	4150	4150	4150	0
499	20240313	103300	8036310	4150	4150	4150	4150	0
500	20240313	103200	8036310	4150	4150	4150	4150	0
501	20240313	103100	8036310	4150	4150	4150	4150	0
502	20240313	103000	8036310	4150	4150	4150	4150	3
503	20240313	102900	8023860	4150	4150	4150	4150	0
504	20240313	102800	8023860	4150	4150	4150	4150	0
505	20240313	102700	8023860	4150	4150	4150	4150	0
506	20240313	102600	8023860	4150	4150	4150	4150	0
507	20240313	102500	8023860	4150	4150	4150	4150	0
508	20240313	102400	8023860	4150	4145	4150	4145	22
509	20240313	102300	7932570	4140	4140	4140	4140	0
510	20240313	102200	7932570	4140	4140	4140	4140	0
511	20240313	102100	7932570	4140	4140	4140	4140	0
512	20240313	102000	7932570	4140	4140	4140	4140	0
513	20240313	101900	7932570	4140	4140	4140	4140	0
514	20240313	101800	7932570	4140	4140	4140	4140	0
515	20240313	101700	7932570	4140	4140	4140	4140	0
516	20240313	101600	7932570	4140	4140	4140	4140	0
517	20240313	101500	7932570	4140	4140	4140	4140	0
518	20240313	101400	7932570	4140	4140	4140	4140	0
519	20240313	101300	7932570	4140	4140	4140	4140	0
520	20240313	101200	7932570	4140	4140	4140	4140	195
521	20240313	101100	7125270	4140	4140	4140	4140	0
522	20240313	101000	7125270	4140	4140	4140	4140	0
523	20240313	100900	7125270	4140	4140	4140	4140	51
524	20240313	100800	6914130	4140	4140	4140	4140	6
525	20240313	100700	6889290	4140	4140	4140	4140	0
526	20240313	100600	6889290	4140	4140	4140	4140	331
527	20240313	100500	5518950	4145	4145	4145	4145	4
528	20240313	100400	5502370	4145	4145	4145	4145	0
529	20240313	100300	5502370	4145	4145	4145	4145	1
530	20240313	100200	5498225	4145	4145	4145	4145	0
531	20240313	100100	5498225	4145	4145	4145	4145	0
532	20240313	100000	5498225	4145	4145	4145	4145	0
533	20240313	095900	5498225	4145	4145	4145	4145	0
534	20240313	095800	5498225	4145	4145	4145	4145	0
535	20240313	095700	5498225	4145	4145	4145	4145	10
536	20240313	095600	5456775	4145	4145	4145	4145	0
537	20240313	095500	5456775	4145	4145	4145	4145	0
538	20240313	095400	5456775	4145	4145	4145	4145	0
539	20240313	095300	5456775	4145	4145	4145	4145	0
540	20240313	095200	5456775	4145	4145	4145	4145	2
541	20240313	095100	5448485	4145	4145	4145	4145	0
542	20240313	095000	5448485	4145	4145	4145	4145	0
543	20240313	094900	5448485	4145	4145	4145	4145	0
544	20240313	094800	5448485	4145	4145	4145	4145	0
545	20240313	094700	5448485	4145	4145	4145	4145	0
546	20240313	094600	5448485	4145	4145	4145	4145	0
547	20240313	094500	5448485	4145	4145	4145	4145	0
548	20240313	094400	5448485	4145	4145	4145	4145	0
549	20240313	094300	5448485	4145	4145	4145	4145	0
550	20240313	094200	5448485	4145	4145	4145	4145	0
551	20240313	094100	5448485	4145	4145	4145	4145	197
552	20240313	094000	4631920	4145	4145	4145	4145	11
553	20240313	093900	4586325	4150	4150	4150	4150	0
554	20240313	093800	4586325	4150	4150	4150	4150	0
555	20240313	093700	4586325	4150	4150	4150	4150	10
556	20240313	093600	4544825	4150	4150	4150	4150	0
557	20240313	093500	4544825	4150	4150	4150	4150	0
558	20240313	093400	4544825	4150	4150	4150	4150	0
559	20240313	093300	4544825	4150	4150	4150	4150	0
560	20240313	093200	4544825	4150	4150	4150	4150	0
561	20240313	093100	4544825	4150	4150	4150	4150	17
562	20240313	093000	4474275	4150	4150	4150	4150	0
563	20240313	092900	4474275	4150	4150	4150	4150	20
564	20240313	092800	4391275	4150	4150	4150	4150	100
565	20240313	092700	3976275	4150	4150	4150	4150	0
566	20240313	092600	3976275	4150	4150	4150	4150	0
567	20240313	092500	3976275	4150	4150	4150	4150	600
568	20240313	092400	1486275	4150	4150	4150	4150	48
569	20240313	092300	1287075	4150	4150	4150	4150	0
570	20240313	092200	1287075	4150	4150	4150	4150	0
571	20240313	092100	1287075	4150	4150	4150	4150	0
572	20240313	092000	1287075	4150	4150	4150	4150	4
573	20240313	091900	1270475	4150	4150	4150	4150	0
574	20240313	091800	1270475	4150	4150	4150	4150	0
575	20240313	091700	1270475	4150	4150	4150	4150	0
576	20240313	091600	1270475	4150	4150	4150	4150	0
577	20240313	091500	1270475	4150	4150	4150	4150	0
578	20240313	091400	1270475	4150	4150	4150	4150	10
579	20240313	091300	1228975	4135	4135	4135	4135	0
580	20240313	091200	1228975	4135	4135	4135	4135	0
581	20240313	091100	1228975	4135	4135	4135	4135	0
582	20240313	091000	1228975	4135	4135	4135	4135	0
583	20240313	090900	1228975	4135	4135	4135	4135	0
584	20240313	090800	1228975	4135	4135	4135	4135	0
585	20240313	090700	1228975	4135	4135	4135	4135	0
586	20240313	090600	1228975	4135	4135	4135	4135	0
587	20240313	090500	1228975	4135	4135	4135	4135	0
588	20240313	090400	1228975	4135	4135	4135	4135	0
589	20240313	090300	1228975	4135	4135	4135	4135	0
590	20240313	090200	1228975	4135	4135	4135	4135	0
591	20240313	090100	1228975	4135	4135	4135	4135	4
592	20240313	090000	1212435	4125	4160	4160	4125	292