KissMeData/021650/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	190500	56911725	2705	2705	2705	2705	290
3	20240318	190400	56911725	2705	2705	2705	2705	0
4	20240318	190300	56911725	2705	2705	2705	2705	0
5	20240318	190200	56911725	2705	2705	2705	2705	0
6	20240318	190100	56911725	2705	2705	2705	2705	0
7	20240318	190000	56911725	2705	2705	2705	2705	0
8	20240318	185900	56911725	2705	2705	2705	2705	0
9	20240318	185800	56911725	2705	2705	2705	2705	0
10	20240318	185700	56911725	2705	2705	2705	2705	0
11	20240318	185600	56911725	2705	2705	2705	2705	0
12	20240318	185500	56911725	2705	2705	2705	2705	0
13	20240318	185400	56911725	2705	2705	2705	2705	0
14	20240318	185300	56911725	2705	2705	2705	2705	0
15	20240318	185200	56911725	2705	2705	2705	2705	0
16	20240318	185100	56911725	2705	2705	2705	2705	0
17	20240318	185000	56911725	2705	2705	2705	2705	0
18	20240318	184900	56911725	2705	2705	2705	2705	0
19	20240318	184800	56911725	2705	2705	2705	2705	0
20	20240318	184700	56911725	2705	2705	2705	2705	0
21	20240318	184600	56911725	2705	2705	2705	2705	0
22	20240318	184500	56911725	2705	2705	2705	2705	0
23	20240318	184400	56911725	2705	2705	2705	2705	0
24	20240318	184300	56911725	2705	2705	2705	2705	0
25	20240318	184200	56911725	2705	2705	2705	2705	0
26	20240318	184100	56911725	2705	2705	2705	2705	0
27	20240318	184000	56911725	2705	2705	2705	2705	0
28	20240318	183900	56911725	2705	2705	2705	2705	0
29	20240318	183800	56911725	2705	2705	2705	2705	0
30	20240318	183700	56911725	2705	2705	2705	2705	0
31	20240318	183600	56911725	2705	2705	2705	2705	0
32	20240318	183500	56911725	2705	2705	2705	2705	290
33	20240318	183400	56911725	2705	2705	2705	2705	0
34	20240318	183300	56911725	2705	2705	2705	2705	0
35	20240318	183200	56911725	2705	2705	2705	2705	0
36	20240318	183100	56911725	2705	2705	2705	2705	0
37	20240318	183000	56911725	2705	2705	2705	2705	0
38	20240318	182900	56911725	2705	2705	2705	2705	0
39	20240318	182800	56911725	2705	2705	2705	2705	0
40	20240318	182700	56911725	2705	2705	2705	2705	0
41	20240318	182600	56911725	2705	2705	2705	2705	0
42	20240318	182500	56911725	2705	2705	2705	2705	0
43	20240318	182400	56911725	2705	2705	2705	2705	0
44	20240318	182300	56911725	2705	2705	2705	2705	0
45	20240318	182200	56911725	2705	2705	2705	2705	0
46	20240318	182100	56911725	2705	2705	2705	2705	0
47	20240318	182000	56911725	2705	2705	2705	2705	0
48	20240318	181900	56911725	2705	2705	2705	2705	0
49	20240318	181800	56911725	2705	2705	2705	2705	0
50	20240318	181700	56911725	2705	2705	2705	2705	0
51	20240318	181600	56911725	2705	2705	2705	2705	0
52	20240318	181500	56911725	2705	2705	2705	2705	0
53	20240318	181400	56911725	2705	2705	2705	2705	0
54	20240318	181300	56911725	2705	2705	2705	2705	0
55	20240318	181200	56911725	2705	2705	2705	2705	0
56	20240318	181100	56911725	2705	2705	2705	2705	0
57	20240318	181000	56911725	2705	2705	2705	2705	0
58	20240318	180900	56911725	2705	2705	2705	2705	0
59	20240318	180800	56911725	2705	2705	2705	2705	0
60	20240318	180700	56911725	2705	2705	2705	2705	0
61	20240318	180600	56911725	2705	2705	2705	2705	0
62	20240318	180500	56911725	2705	2705	2705	2705	290
63	20240318	180400	56911725	2705	2705	2705	2705	0
64	20240318	180300	56911725	2705	2705	2705	2705	0
65	20240318	180200	56911725	2705	2705	2705	2705	0
66	20240318	180100	56911725	2705	2705	2705	2705	0
67	20240318	180000	56911725	2705	2705	2705	2705	0
68	20240318	175900	56911725	2705	2705	2705	2705	0
69	20240318	175800	56911725	2705	2705	2705	2705	0
70	20240318	175700	56911725	2705	2705	2705	2705	0
71	20240318	175600	56911725	2705	2705	2705	2705	0
72	20240318	175500	56911725	2705	2705	2705	2705	0
73	20240318	175400	56911725	2705	2705	2705	2705	0
74	20240318	175300	56911725	2705	2705	2705	2705	0
75	20240318	175200	56911725	2705	2705	2705	2705	0
76	20240318	175100	56911725	2705	2705	2705	2705	0
77	20240318	175000	56911725	2705	2705	2705	2705	0
78	20240318	174900	56911725	2705	2705	2705	2705	0
79	20240318	174800	56911725	2705	2705	2705	2705	0
80	20240318	174700	56911725	2705	2705	2705	2705	0
81	20240318	174600	56911725	2705	2705	2705	2705	0
82	20240318	174500	56911725	2705	2705	2705	2705	0
83	20240318	174400	56911725	2705	2705	2705	2705	0
84	20240318	174300	56911725	2705	2705	2705	2705	0
85	20240318	174200	56911725	2705	2705	2705	2705	0
86	20240318	174100	56911725	2705	2705	2705	2705	0
87	20240318	174000	56911725	2705	2705	2705	2705	0
88	20240318	173900	56911725	2705	2705	2705	2705	0
89	20240318	173800	56911725	2705	2705	2705	2705	0
90	20240318	173700	56911725	2705	2705	2705	2705	0
91	20240318	173600	56911725	2705	2705	2705	2705	0
92	20240318	173500	56911725	2705	2705	2705	2705	290
93	20240318	173400	56911725	2705	2705	2705	2705	0
94	20240318	173300	56911725	2705	2705	2705	2705	0
95	20240318	173200	56911725	2705	2705	2705	2705	0
96	20240318	173100	56911725	2705	2705	2705	2705	0
97	20240318	173000	56911725	2705	2705	2705	2705	0
98	20240318	172900	56911725	2705	2705	2705	2705	0
99	20240318	172800	56911725	2705	2705	2705	2705	0
100	20240318	172700	56911725	2705	2705	2705	2705	0
101	20240318	172600	56911725	2705	2705	2705	2705	0
102	20240318	172500	56911725	2705	2705	2705	2705	0
103	20240318	172400	56911725	2705	2705	2705	2705	0
104	20240318	172300	56911725	2705	2705	2705	2705	0
105	20240318	172200	56911725	2705	2705	2705	2705	0
106	20240318	172100	56911725	2705	2705	2705	2705	0
107	20240318	172000	56911725	2705	2705	2705	2705	0
108	20240318	171900	56911725	2705	2705	2705	2705	0
109	20240318	171800	56911725	2705	2705	2705	2705	0
110	20240318	171700	56911725	2705	2705	2705	2705	0
111	20240318	171600	56911725	2705	2705	2705	2705	0
112	20240318	171500	56911725	2705	2705	2705	2705	0
113	20240318	171400	56911725	2705	2705	2705	2705	0
114	20240318	171300	56911725	2705	2705	2705	2705	0
115	20240318	171200	56911725	2705	2705	2705	2705	0
116	20240318	171100	56911725	2705	2705	2705	2705	0
117	20240318	171000	56911725	2705	2705	2705	2705	0
118	20240318	170900	56911725	2705	2705	2705	2705	0
119	20240318	170800	56911725	2705	2705	2705	2705	0
120	20240318	170700	56911725	2705	2705	2705	2705	0
121	20240318	170600	56911725	2705	2705	2705	2705	0
122	20240318	170500	56911725	2705	2705	2705	2705	290
123	20240318	170400	56911725	2705	2705	2705	2705	0
124	20240318	170300	56911725	2705	2705	2705	2705	0
125	20240318	170200	56911725	2705	2705	2705	2705	0
126	20240318	170100	56911725	2705	2705	2705	2705	0
127	20240318	170000	56911725	2705	2705	2705	2705	0
128	20240318	165900	56911725	2705	2705	2705	2705	0
129	20240318	165800	56911725	2705	2705	2705	2705	0
130	20240318	165700	56911725	2705	2705	2705	2705	0
131	20240318	165600	56911725	2705	2705	2705	2705	0
132	20240318	165500	56911725	2705	2705	2705	2705	0
133	20240318	165400	56911725	2705	2705	2705	2705	0
134	20240318	165300	56911725	2705	2705	2705	2705	0
135	20240318	165200	56911725	2705	2705	2705	2705	0
136	20240318	165100	56911725	2705	2705	2705	2705	0
137	20240318	165000	56911725	2705	2705	2705	2705	0
138	20240318	164900	56911725	2705	2705	2705	2705	0
139	20240318	164800	56911725	2705	2705	2705	2705	0
140	20240318	164700	56911725	2705	2705	2705	2705	0
141	20240318	164600	56911725	2705	2705	2705	2705	0
142	20240318	164500	56911725	2705	2705	2705	2705	0
143	20240318	164400	56911725	2705	2705	2705	2705	0
144	20240318	164300	56911725	2705	2705	2705	2705	0
145	20240318	164200	56911725	2705	2705	2705	2705	0
146	20240318	164100	56911725	2705	2705	2705	2705	0
147	20240318	164000	56911725	2705	2705	2705	2705	0
148	20240318	163900	56911725	2705	2705	2705	2705	0
149	20240318	163800	56911725	2705	2705	2705	2705	0
150	20240318	163700	56911725	2705	2705	2705	2705	0
151	20240318	163600	56911725	2705	2705	2705	2705	0
152	20240318	163500	56911725	2705	2705	2705	2705	290
153	20240318	163400	56911725	2705	2705	2705	2705	0
154	20240318	163300	56911725	2705	2705	2705	2705	0
155	20240318	163200	56911725	2705	2705	2705	2705	0
156	20240318	163100	56911725	2705	2705	2705	2705	0
157	20240318	163000	56911725	2705	2705	2705	2705	0
158	20240318	162900	56911725	2705	2705	2705	2705	0
159	20240318	162800	56911725	2705	2705	2705	2705	0
160	20240318	162700	56911725	2705	2705	2705	2705	0
161	20240318	162600	56911725	2705	2705	2705	2705	0
162	20240318	162500	56911725	2705	2705	2705	2705	0
163	20240318	162400	56911725	2705	2705	2705	2705	0
164	20240318	162300	56911725	2705	2705	2705	2705	0
165	20240318	162200	56911725	2705	2705	2705	2705	0
166	20240318	162100	56911725	2705	2705	2705	2705	0
167	20240318	162000	56911725	2705	2705	2705	2705	0
168	20240318	161900	56911725	2705	2705	2705	2705	0
169	20240318	161800	56911725	2705	2705	2705	2705	0
170	20240318	161700	56911725	2705	2705	2705	2705	0
171	20240318	161600	56911725	2705	2705	2705	2705	0
172	20240318	161500	56911725	2705	2705	2705	2705	0
173	20240318	161400	56911725	2705	2705	2705	2705	0
174	20240318	161300	56911725	2705	2705	2705	2705	0
175	20240318	161200	56911725	2705	2705	2705	2705	0
176	20240318	161100	56911725	2705	2705	2705	2705	0
177	20240318	161000	56911725	2705	2705	2705	2705	0
178	20240318	160900	56911725	2705	2705	2705	2705	0
179	20240318	160800	56911725	2705	2705	2705	2705	0
180	20240318	160700	56911725	2705	2705	2705	2705	0
181	20240318	160600	56911725	2705	2705	2705	2705	0
182	20240318	160500	56911725	2705	2705	2705	2705	290
183	20240318	160400	56911725	2705	2705	2705	2705	0
184	20240318	160300	56911725	2705	2705	2705	2705	0
185	20240318	160200	56911725	2705	2705	2705	2705	0
186	20240318	160100	56911725	2705	2705	2705	2705	0
187	20240318	160000	56911725	2705	2705	2705	2705	0
188	20240318	155900	56911725	2705	2705	2705	2705	0
189	20240318	155800	56911725	2705	2705	2705	2705	0
190	20240318	155700	56911725	2705	2705	2705	2705	0
191	20240318	155600	56911725	2705	2705	2705	2705	0
192	20240318	155500	56911725	2705	2705	2705	2705	0
193	20240318	155400	56911725	2705	2705	2705	2705	0
194	20240318	155300	56911725	2705	2705	2705	2705	0
195	20240318	155200	56911725	2705	2705	2705	2705	0
196	20240318	155100	56911725	2705	2705	2705	2705	0
197	20240318	155000	56911725	2705	2705	2705	2705	0
198	20240318	154900	56911725	2705	2705	2705	2705	0
199	20240318	154800	56911725	2705	2705	2705	2705	0
200	20240318	154700	56911725	2705	2705	2705	2705	0
201	20240318	154600	56911725	2705	2705	2705	2705	0
202	20240318	154500	56911725	2705	2705	2705	2705	0
203	20240318	154400	56911725	2705	2705	2705	2705	0
204	20240318	154300	56911725	2705	2705	2705	2705	0
205	20240318	154200	56911725	2705	2705	2705	2705	0
206	20240318	154100	56911725	2705	2705	2705	2705	0
207	20240318	154000	56911725	2705	2705	2705	2705	0
208	20240318	153900	56911725	2705	2705	2705	2705	0
209	20240318	153800	56911725	2705	2705	2705	2705	0
210	20240318	153700	56911725	2705	2705	2705	2705	0
211	20240318	153600	56911725	2705	2705	2705	2705	0
212	20240318	153500	56911725	2705	2705	2705	2705	290
213	20240318	153400	56911725	2705	2705	2705	2705	0
214	20240318	153300	56911725	2705	2705	2705	2705	0
215	20240318	153200	56911725	2705	2705	2705	2705	0
216	20240318	153100	56911725	2705	2705	2705	2705	0
217	20240318	153000	56911725	2705	2705	2705	2705	290
218	20240318	152900	56127275	2705	2705	2705	2705	0
219	20240318	152800	56127275	2705	2705	2705	2705	0
220	20240318	152700	56127275	2705	2705	2705	2705	0
221	20240318	152600	56127275	2705	2705	2705	2705	0
222	20240318	152500	56127275	2705	2705	2705	2705	0
223	20240318	152400	56127275	2705	2705	2705	2705	0
224	20240318	152300	56127275	2705	2705	2705	2705	0
225	20240318	152200	56127275	2705	2705	2705	2705	0
226	20240318	152100	56127275	2705	2705	2705	2705	0
227	20240318	152000	56127275	2705	2705	2705	2705	0
228	20240318	151900	56127275	2705	2705	2705	2705	0
229	20240318	151800	56127275	2705	2705	2705	2705	0
230	20240318	151700	56127275	2705	2705	2705	2705	0
231	20240318	151600	56127275	2705	2705	2705	2705	0
232	20240318	151500	56127275	2705	2705	2705	2705	0
233	20240318	151400	56127275	2705	2705	2705	2705	50
234	20240318	151300	55992025	2705	2705	2705	2705	0
235	20240318	151200	55992025	2705	2705	2705	2705	0
236	20240318	151100	55992025	2705	2705	2705	2705	0
237	20240318	151000	55992025	2705	2705	2705	2705	384
238	20240318	150900	54953305	2705	2705	2705	2705	0
239	20240318	150800	54953305	2705	2705	2705	2705	0
240	20240318	150700	54953305	2705	2705	2705	2705	0
241	20240318	150600	54953305	2705	2705	2705	2705	357
242	20240318	150500	53987620	2705	2705	2705	2705	0
243	20240318	150400	53987620	2705	2705	2705	2705	0
244	20240318	150300	53987620	2705	2705	2705	2705	93
245	20240318	150200	53736055	2705	2705	2705	2705	0
246	20240318	150100	53736055	2705	2705	2705	2705	0
247	20240318	150000	53736055	2705	2705	2705	2705	0
248	20240318	145900	53736055	2705	2705	2705	2705	0
249	20240318	145800	53736055	2705	2705	2705	2705	0
250	20240318	145700	53736055	2705	2705	2705	2705	48
251	20240318	145600	53606215	2705	2705	2705	2705	229
252	20240318	145500	52986770	2710	2710	2710	2710	0
253	20240318	145400	52986770	2710	2710	2710	2710	0
254	20240318	145300	52986770	2710	2710	2710	2710	10
255	20240318	145200	52959670	2705	2705	2705	2705	56
256	20240318	145100	52808190	2710	2710	2710	2710	0
257	20240318	145000	52808190	2710	2710	2710	2710	4
258	20240318	144900	52797350	2710	2710	2710	2710	0
259	20240318	144800	52797350	2710	2710	2710	2710	0
260	20240318	144700	52797350	2710	2710	2710	2710	0
261	20240318	144600	52797350	2710	2710	2710	2710	13
262	20240318	144500	52762120	2710	2710	2710	2710	0
263	20240318	144400	52762120	2710	2710	2710	2710	0
264	20240318	144300	52762120	2710	2710	2710	2710	0
265	20240318	144200	52762120	2710	2710	2710	2710	0
266	20240318	144100	52762120	2710	2710	2710	2710	0
267	20240318	144000	52762120	2710	2710	2710	2710	0
268	20240318	143900	52762120	2710	2710	2710	2710	0
269	20240318	143800	52762120	2710	2710	2710	2710	0
270	20240318	143700	52762120	2710	2710	2710	2710	0
271	20240318	143600	52762120	2710	2710	2710	2710	0
272	20240318	143500	52762120	2710	2710	2710	2710	0
273	20240318	143400	52762120	2710	2710	2710	2710	0
274	20240318	143300	52762120	2710	2710	2710	2710	0
275	20240318	143200	52762120	2710	2710	2710	2710	0
276	20240318	143100	52762120	2710	2710	2710	2710	1
277	20240318	143000	52759410	2705	2705	2705	2705	0
278	20240318	142900	52759410	2705	2705	2705	2705	0
279	20240318	142800	52759410	2705	2705	2705	2705	0
280	20240318	142700	52759410	2705	2705	2705	2705	301
281	20240318	142600	51945205	2710	2710	2710	2710	0
282	20240318	142500	51945205	2710	2710	2710	2710	0
283	20240318	142400	51945205	2710	2710	2710	2710	0
284	20240318	142300	51945205	2710	2710	2710	2710	0
285	20240318	142200	51945205	2710	2710	2710	2710	0
286	20240318	142100	51945205	2710	2710	2710	2710	0
287	20240318	142000	51945205	2710	2710	2710	2710	1
288	20240318	141900	51942495	2705	2705	2705	2705	0
289	20240318	141800	51942495	2705	2705	2705	2705	0
290	20240318	141700	51942495	2705	2705	2705	2705	0
291	20240318	141600	51942495	2705	2705	2705	2705	0
292	20240318	141500	51942495	2705	2705	2705	2705	0
293	20240318	141400	51942495	2705	2705	2705	2705	2326
294	20240318	141300	45650665	2705	2705	2705	2705	0
295	20240318	141200	45650665	2705	2705	2705	2705	22
296	20240318	141100	45591155	2710	2710	2710	2710	0
297	20240318	141000	45591155	2710	2710	2710	2710	0
298	20240318	140900	45591155	2710	2710	2710	2710	0
299	20240318	140800	45591155	2710	2710	2710	2710	0
300	20240318	140700	45591155	2710	2710	2710	2710	0
301	20240318	140600	45591155	2710	2710	2710	2710	0
302	20240318	140500	45591155	2710	2710	2710	2710	0
303	20240318	140400	45591155	2710	2710	2710	2710	0
304	20240318	140300	45591155	2710	2710	2710	2710	0
305	20240318	140200	45591155	2710	2710	2710	2710	0
306	20240318	140100	45591155	2710	2710	2710	2710	0
307	20240318	140000	45591155	2710	2710	2710	2710	0
308	20240318	135900	45591155	2710	2710	2710	2710	0
309	20240318	135800	45591155	2710	2710	2710	2710	2
310	20240318	135700	45585735	2710	2710	2710	2710	0
311	20240318	135600	45585735	2710	2710	2710	2710	0
312	20240318	135500	45585735	2710	2710	2710	2710	0
313	20240318	135400	45585735	2710	2710	2710	2710	0
314	20240318	135300	45585735	2710	2710	2710	2710	0
315	20240318	135200	45585735	2710	2710	2710	2710	0
316	20240318	135100	45585735	2710	2710	2710	2710	10
317	20240318	135000	45558635	2710	2710	2710	2710	0
318	20240318	134900	45558635	2710	2710	2710	2710	0
319	20240318	134800	45558635	2710	2710	2710	2710	0
320	20240318	134700	45558635	2710	2710	2710	2710	0
321	20240318	134600	45558635	2710	2710	2710	2710	0
322	20240318	134500	45558635	2710	2710	2710	2710	1
323	20240318	134400	45555925	2705	2705	2705	2705	0
324	20240318	134300	45555925	2705	2705	2705	2705	154
325	20240318	134200	45139355	2710	2710	2710	2710	0
326	20240318	134100	45139355	2710	2710	2710	2710	0
327	20240318	134000	45139355	2710	2710	2710	2710	0
328	20240318	133900	45139355	2710	2710	2710	2710	0
329	20240318	133800	45139355	2710	2710	2710	2710	0
330	20240318	133700	45139355	2710	2710	2710	2710	0
331	20240318	133600	45139355	2710	2710	2710	2710	0
332	20240318	133500	45139355	2710	2710	2710	2710	2
333	20240318	133400	45133935	2705	2705	2705	2705	0
334	20240318	133300	45133935	2705	2705	2705	2705	0
335	20240318	133200	45133935	2705	2705	2705	2705	0
336	20240318	133100	45133935	2705	2705	2705	2705	194
337	20240318	133000	44609165	2710	2710	2710	2710	0
338	20240318	132900	44609165	2710	2710	2710	2710	50
339	20240318	132800	44473665	2710	2710	2710	2710	0
340	20240318	132700	44473665	2710	2710	2710	2710	0
341	20240318	132600	44473665	2710	2710	2710	2710	0
342	20240318	132500	44473665	2710	2710	2710	2710	0
343	20240318	132400	44473665	2710	2710	2710	2710	229
344	20240318	132300	43853075	2710	2710	2710	2710	1
345	20240318	132200	43850365	2710	2710	2710	2710	0
346	20240318	132100	43850365	2710	2710	2710	2710	0
347	20240318	132000	43850365	2710	2710	2710	2710	0
348	20240318	131900	43850365	2710	2710	2710	2710	0
349	20240318	131800	43850365	2710	2710	2710	2710	0
350	20240318	131700	43850365	2710	2710	2710	2710	0
351	20240318	131600	43850365	2710	2710	2710	2710	0
352	20240318	131500	43850365	2710	2710	2710	2710	0
353	20240318	131400	43850365	2710	2710	2710	2710	0
354	20240318	131300	43850365	2710	2710	2710	2710	0
355	20240318	131200	43850365	2710	2710	2710	2710	0
356	20240318	131100	43850365	2710	2710	2710	2710	0
357	20240318	131000	43850365	2710	2710	2710	2710	0
358	20240318	130900	43850365	2710	2710	2710	2710	0
359	20240318	130800	43850365	2710	2710	2710	2710	0
360	20240318	130700	43850365	2710	2710	2710	2710	6
361	20240318	130600	43834105	2710	2710	2710	2710	1
362	20240318	130500	43831395	2710	2710	2710	2710	0
363	20240318	130400	43831395	2710	2710	2710	2710	0
364	20240318	130300	43831395	2710	2710	2710	2710	6
365	20240318	130200	43815135	2710	2710	2710	2710	87
366	20240318	130100	43579365	2710	2710	2710	2710	0
367	20240318	130000	43579365	2710	2710	2710	2710	0
368	20240318	125900	43579365	2710	2710	2710	2710	0
369	20240318	125800	43579365	2710	2710	2710	2710	0
370	20240318	125700	43579365	2710	2710	2710	2710	0
371	20240318	125600	43579365	2710	2710	2710	2710	0
372	20240318	125500	43579365	2710	2710	2710	2710	0
373	20240318	125400	43579365	2710	2710	2710	2710	5
374	20240318	125300	43565815	2700	2700	2700	2700	0
375	20240318	125200	43565815	2700	2700	2700	2700	0
376	20240318	125100	43565815	2700	2700	2700	2700	0
377	20240318	125000	43565815	2700	2700	2700	2700	0
378	20240318	124900	43565815	2700	2700	2700	2700	50
379	20240318	124800	43430815	2700	2700	2700	2700	0
380	20240318	124700	43430815	2700	2700	2700	2700	34
381	20240318	124600	43339015	2700	2700	2700	2700	0
382	20240318	124500	43339015	2700	2700	2700	2700	0
383	20240318	124400	43339015	2700	2705	2705	2700	1389
384	20240318	124300	39583480	2705	2705	2705	2705	369
385	20240318	124200	38585335	2710	2710	2710	2710	0
386	20240318	124100	38585335	2710	2710	2710	2710	0
387	20240318	124000	38585335	2710	2710	2710	2710	0
388	20240318	123900	38585335	2710	2710	2710	2710	0
389	20240318	123800	38585335	2710	2710	2710	2710	0
390	20240318	123700	38585335	2710	2710	2710	2710	0
391	20240318	123600	38585335	2710	2710	2710	2710	0
392	20240318	123500	38585335	2710	2710	2710	2710	0
393	20240318	123400	38585335	2710	2710	2710	2710	0
394	20240318	123300	38585335	2710	2710	2710	2710	0
395	20240318	123200	38585335	2710	2710	2710	2710	0
396	20240318	123100	38585335	2710	2710	2710	2710	0
397	20240318	123000	38585335	2710	2710	2710	2710	1
398	20240318	122900	38582625	2705	2705	2705	2705	1
399	20240318	122800	38579920	2710	2710	2710	2710	1
400	20240318	122700	38577210	2705	2705	2705	2705	0
401	20240318	122600	38577210	2705	2705	2705	2705	145
402	20240318	122500	38184985	2710	2710	2710	2710	0
403	20240318	122400	38184985	2710	2710	2710	2710	2
404	20240318	122300	38179565	2705	2705	2705	2705	0
405	20240318	122200	38179565	2705	2705	2705	2705	0
406	20240318	122100	38179565	2705	2705	2705	2705	256
407	20240318	122000	37487085	2710	2710	2710	2710	0
408	20240318	121900	37487085	2710	2710	2710	2710	0
409	20240318	121800	37487085	2710	2710	2710	2710	0
410	20240318	121700	37487085	2710	2710	2710	2710	0
411	20240318	121600	37487085	2710	2710	2710	2710	2
412	20240318	121500	37481665	2710	2710	2710	2710	0
413	20240318	121400	37481665	2710	2710	2710	2710	0
414	20240318	121300	37481665	2710	2710	2710	2710	0
415	20240318	121200	37481665	2710	2710	2710	2710	0
416	20240318	121100	37481665	2710	2710	2710	2710	0
417	20240318	121000	37481665	2710	2710	2710	2710	0
418	20240318	120900	37481665	2710	2710	2710	2710	0
419	20240318	120800	37481665	2710	2710	2710	2710	0
420	20240318	120700	37481665	2710	2710	2710	2710	0
421	20240318	120600	37481665	2710	2710	2710	2710	0
422	20240318	120500	37481665	2710	2710	2710	2710	0
423	20240318	120400	37481665	2710	2710	2710	2710	0
424	20240318	120300	37481665	2710	2710	2710	2710	0
425	20240318	120200	37481665	2710	2710	2710	2710	0
426	20240318	120100	37481665	2710	2710	2710	2710	0
427	20240318	120000	37481665	2710	2710	2710	2710	0
428	20240318	115900	37481665	2710	2710	2710	2710	0
429	20240318	115800	37481665	2710	2710	2710	2710	0
430	20240318	115700	37481665	2710	2710	2710	2710	0
431	20240318	115600	37481665	2710	2710	2710	2710	0
432	20240318	115500	37481665	2710	2710	2710	2710	0
433	20240318	115400	37481665	2710	2710	2710	2710	0
434	20240318	115300	37481665	2710	2710	2710	2710	20
435	20240318	115200	37427465	2710	2710	2710	2710	0
436	20240318	115100	37427465	2710	2710	2710	2710	1
437	20240318	115000	37424755	2705	2705	2705	2705	0
438	20240318	114900	37424755	2705	2705	2705	2705	0
439	20240318	114800	37424755	2705	2705	2705	2705	0
440	20240318	114700	37424755	2705	2705	2705	2705	0
441	20240318	114600	37424755	2705	2705	2705	2705	0
442	20240318	114500	37424755	2705	2705	2705	2705	0
443	20240318	114400	37424755	2705	2705	2705	2705	0
444	20240318	114300	37424755	2705	2705	2705	2705	0
445	20240318	114200	37424755	2705	2705	2705	2705	0
446	20240318	114100	37424755	2705	2705	2705	2705	0
447	20240318	114000	37424755	2705	2705	2705	2705	339
448	20240318	113900	36507760	2710	2710	2710	2710	0
449	20240318	113800	36507760	2710	2710	2710	2710	0
450	20240318	113700	36507760	2710	2710	2710	2710	0
451	20240318	113600	36507760	2710	2710	2710	2710	2
452	20240318	113500	36502340	2710	2710	2710	2710	0
453	20240318	113400	36502340	2710	2710	2710	2710	0
454	20240318	113300	36502340	2710	2710	2710	2710	0
455	20240318	113200	36502340	2710	2710	2710	2710	0
456	20240318	113100	36502340	2710	2710	2710	2710	37
457	20240318	113000	36402070	2710	2710	2710	2710	0
458	20240318	112900	36402070	2710	2710	2710	2710	0
459	20240318	112800	36402070	2710	2710	2710	2710	0
460	20240318	112700	36402070	2710	2710	2710	2710	185
461	20240318	112600	35900720	2710	2710	2710	2710	1000
462	20240318	112500	33190720	2710	2710	2710	2710	6472
463	20240318	112400	15651600	2715	2715	2715	2715	0
464	20240318	112300	15651600	2715	2715	2715	2715	0
465	20240318	112200	15651600	2715	2715	2715	2715	0
466	20240318	112100	15651600	2715	2715	2715	2715	0
467	20240318	112000	15651600	2715	2715	2715	2715	0
468	20240318	111900	15651600	2715	2715	2715	2715	0
469	20240318	111800	15651600	2715	2715	2715	2715	0
470	20240318	111700	15651600	2715	2715	2715	2715	0
471	20240318	111600	15651600	2715	2715	2715	2715	0
472	20240318	111500	15651600	2715	2715	2715	2715	0
473	20240318	111400	15651600	2715	2715	2715	2715	0
474	20240318	111300	15651600	2715	2715	2715	2715	0
475	20240318	111200	15651600	2715	2715	2715	2715	0
476	20240318	111100	15651600	2715	2715	2715	2715	0
477	20240318	111000	15651600	2715	2715	2715	2715	0
478	20240318	110900	15651600	2715	2715	2715	2715	0
479	20240318	110800	15651600	2715	2715	2715	2715	0
480	20240318	110700	15651600	2715	2715	2715	2715	0
481	20240318	110600	15651600	2715	2715	2715	2715	0
482	20240318	110500	15651600	2715	2715	2715	2715	0
483	20240318	110400	15651600	2715	2715	2715	2715	1
484	20240318	110300	15648885	2715	2715	2715	2715	0
485	20240318	110200	15648885	2715	2715	2715	2715	0
486	20240318	110100	15648885	2715	2715	2715	2715	4
487	20240318	110000	15638025	2710	2710	2710	2710	0
488	20240318	105900	15638025	2710	2710	2710	2710	100
489	20240318	105800	15367025	2715	2715	2715	2715	0
490	20240318	105700	15367025	2715	2715	2715	2715	0
491	20240318	105600	15367025	2715	2715	2715	2715	0
492	20240318	105500	15367025	2715	2715	2715	2715	0
493	20240318	105400	15367025	2715	2715	2715	2715	0
494	20240318	105300	15367025	2715	2715	2715	2715	0
495	20240318	105200	15367025	2715	2715	2715	2715	9
496	20240318	105100	15342590	2715	2715	2715	2715	100
497	20240318	105000	15071090	2715	2715	2715	2715	0
498	20240318	104900	15071090	2715	2715	2715	2715	0
499	20240318	104800	15071090	2715	2715	2715	2715	0
500	20240318	104700	15071090	2715	2715	2715	2715	0
501	20240318	104600	15071090	2715	2715	2715	2715	0
502	20240318	104500	15071090	2715	2715	2715	2715	0
503	20240318	104400	15071090	2715	2715	2715	2715	0
504	20240318	104300	15071090	2715	2705	2715	2705	15
505	20240318	104200	15030505	2710	2710	2710	2710	0
506	20240318	104100	15030505	2710	2710	2710	2710	0
507	20240318	104000	15030505	2710	2710	2710	2710	0
508	20240318	103900	15030505	2710	2710	2710	2710	71
509	20240318	103800	14838095	2715	2715	2715	2715	5
510	20240318	103700	14824520	2715	2715	2715	2715	0
511	20240318	103600	14824520	2715	2715	2715	2715	0
512	20240318	103500	14824520	2715	2715	2715	2715	0
513	20240318	103400	14824520	2715	2715	2715	2715	0
514	20240318	103300	14824520	2715	2715	2715	2715	0
515	20240318	103200	14824520	2715	2715	2715	2715	0
516	20240318	103100	14824520	2715	2715	2715	2715	0
517	20240318	103000	14824520	2715	2715	2715	2715	0
518	20240318	102900	14824520	2715	2715	2715	2715	0
519	20240318	102800	14824520	2715	2715	2715	2715	0
520	20240318	102700	14824520	2715	2715	2715	2715	0
521	20240318	102600	14824520	2715	2715	2715	2715	0
522	20240318	102500	14824520	2715	2715	2715	2715	0
523	20240318	102400	14824520	2715	2715	2715	2715	1
524	20240318	102300	14821805	2715	2715	2715	2715	0
525	20240318	102200	14821805	2715	2715	2715	2715	0
526	20240318	102100	14821805	2715	2715	2715	2715	0
527	20240318	102000	14821805	2715	2715	2715	2715	0
528	20240318	101900	14821805	2715	2715	2715	2715	0
529	20240318	101800	14821805	2715	2715	2715	2715	0
530	20240318	101700	14821805	2715	2715	2715	2715	0
531	20240318	101600	14821805	2715	2715	2715	2715	15
532	20240318	101500	14781080	2715	2715	2715	2715	0
533	20240318	101400	14781080	2715	2715	2715	2715	0
534	20240318	101300	14781080	2715	2710	2715	2710	110
535	20240318	101200	14482975	2715	2715	2715	2715	0
536	20240318	101100	14482975	2715	2715	2715	2715	1
537	20240318	101000	14480260	2710	2710	2710	2710	0
538	20240318	100900	14480260	2710	2710	2710	2710	0
539	20240318	100800	14480260	2710	2710	2710	2710	0
540	20240318	100700	14480260	2710	2710	2710	2710	0
541	20240318	100600	14480260	2710	2710	2710	2710	0
542	20240318	100500	14480260	2710	2710	2710	2710	0
543	20240318	100400	14480260	2710	2710	2710	2710	3
544	20240318	100300	14472130	2710	2710	2710	2710	31
545	20240318	100200	14388120	2710	2710	2710	2710	5
546	20240318	100100	14374570	2710	2710	2710	2710	5
547	20240318	100000	14361020	2705	2710	2710	2705	29
548	20240318	095900	14282525	2710	2710	2710	2710	0
549	20240318	095800	14282525	2710	2710	2710	2710	0
550	20240318	095700	14282525	2710	2710	2710	2710	0
551	20240318	095600	14282525	2710	2710	2710	2710	0
552	20240318	095500	14282525	2710	2710	2710	2710	0
553	20240318	095400	14282525	2710	2710	2710	2710	0
554	20240318	095300	14282525	2710	2710	2710	2710	70
555	20240318	095200	14092825	2705	2705	2705	2705	0
556	20240318	095100	14092825	2705	2705	2705	2705	0
557	20240318	095000	14092825	2705	2705	2705	2705	0
558	20240318	094900	14092825	2705	2705	2705	2705	0
559	20240318	094800	14092825	2705	2705	2705	2705	0
560	20240318	094700	14092825	2705	2705	2705	2705	0
561	20240318	094600	14092825	2705	2705	2705	2705	0
562	20240318	094500	14092825	2705	2705	2705	2705	0
563	20240318	094400	14092825	2705	2705	2705	2705	0
564	20240318	094300	14092825	2705	2705	2705	2705	0
565	20240318	094200	14092825	2705	2705	2705	2705	172
566	20240318	094100	13627565	2715	2715	2715	2715	0
567	20240318	094000	13627565	2715	2715	2715	2715	0
568	20240318	093900	13627565	2715	2710	2715	2710	7
569	20240318	093800	13608585	2710	2710	2710	2710	0
570	20240318	093700	13608585	2710	2710	2710	2710	0
571	20240318	093600	13608585	2710	2710	2710	2710	1872
572	20240318	093500	8535465	2710	2710	2710	2710	0
573	20240318	093400	8535465	2710	2710	2710	2710	1
574	20240318	093300	8532755	2720	2720	2720	2720	0
575	20240318	093200	8532755	2720	2720	2720	2720	0
576	20240318	093100	8532755	2720	2720	2720	2720	11
577	20240318	093000	8502835	2715	2715	2715	2715	178
578	20240318	092900	8019565	2720	2720	2720	2720	0
579	20240318	092800	8019565	2720	2715	2720	2715	5
580	20240318	092700	8005985	2710	2710	2710	2710	0
581	20240318	092600	8005985	2710	2710	2710	2710	0
582	20240318	092500	8005985	2710	2710	2710	2710	1055
583	20240318	092400	5146935	2700	2700	2700	2700	0
584	20240318	092300	5146935	2700	2700	2700	2700	0
585	20240318	092200	5146935	2700	2700	2700	2700	0
586	20240318	092100	5146935	2700	2700	2700	2700	0
587	20240318	092000	5146935	2700	2700	2700	2700	0
588	20240318	091900	5146935	2700	2700	2700	2700	0
589	20240318	091800	5146935	2700	2700	2700	2700	0
590	20240318	091700	5146935	2700	2700	2700	2700	84
591	20240318	091600	4920135	2710	2710	2710	2710	0
592	20240318	091500	4920135	2710	2710	2710	2710	0
593	20240318	091400	4920135	2710	2710	2710	2710	0
594	20240318	091300	4920135	2710	2710	2710	2710	1
595	20240318	091200	4917425	2705	2705	2705	2705	459
596	20240318	091100	3675830	2705	2705	2705	2705	56
597	20240318	091000	3524350	2705	2710	2715	2705	90
598	20240318	090900	3280855	2715	2715	2715	2715	0
599	20240318	090800	3280855	2715	2715	2715	2715	0
600	20240318	090700	3280855	2715	2715	2715	2715	0
601	20240318	090600	3280855	2715	2715	2715	2715	0
602	20240318	090500	3280855	2715	2715	2715	2715	0
603	20240318	090400	3280855	2715	2715	2715	2715	0
604	20240318	090300	3280855	2715	2700	2720	2700	267
605	20240318	090200	2557760	2700	2695	2700	2695	108
606	20240318	090100	2266600	2695	2695	2695	2695	138
607	20240318	090000	1894690	2695	2695	2695	2695	466