KissMeData/307180/min/candle-20240307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240307	210400	69916535	2830	2830	2830	2830	660
3	20240307	210300	69916535	2830	2830	2830	2830	0
4	20240307	210200	69916535	2830	2830	2830	2830	0
5	20240307	210100	69916535	2830	2830	2830	2830	0
6	20240307	210000	69916535	2830	2830	2830	2830	0
7	20240307	205900	69916535	2830	2830	2830	2830	0
8	20240307	205800	69916535	2830	2830	2830	2830	0
9	20240307	205700	69916535	2830	2830	2830	2830	0
10	20240307	205600	69916535	2830	2830	2830	2830	0
11	20240307	205500	69916535	2830	2830	2830	2830	0
12	20240307	205400	69916535	2830	2830	2830	2830	0
13	20240307	205300	69916535	2830	2830	2830	2830	0
14	20240307	205200	69916535	2830	2830	2830	2830	0
15	20240307	205100	69916535	2830	2830	2830	2830	0
16	20240307	205000	69916535	2830	2830	2830	2830	0
17	20240307	204900	69916535	2830	2830	2830	2830	0
18	20240307	204800	69916535	2830	2830	2830	2830	0
19	20240307	204700	69916535	2830	2830	2830	2830	0
20	20240307	204600	69916535	2830	2830	2830	2830	0
21	20240307	204500	69916535	2830	2830	2830	2830	0
22	20240307	204400	69916535	2830	2830	2830	2830	0
23	20240307	204300	69916535	2830	2830	2830	2830	0
24	20240307	204200	69916535	2830	2830	2830	2830	0
25	20240307	204100	69916535	2830	2830	2830	2830	0
26	20240307	204000	69916535	2830	2830	2830	2830	0
27	20240307	203900	69916535	2830	2830	2830	2830	0
28	20240307	203800	69916535	2830	2830	2830	2830	0
29	20240307	203700	69916535	2830	2830	2830	2830	0
30	20240307	203600	69916535	2830	2830	2830	2830	0
31	20240307	203500	69916535	2830	2830	2830	2830	0
32	20240307	203400	69916535	2830	2830	2830	2830	660
33	20240307	203300	69916535	2830	2830	2830	2830	0
34	20240307	203200	69916535	2830	2830	2830	2830	0
35	20240307	203100	69916535	2830	2830	2830	2830	0
36	20240307	203000	69916535	2830	2830	2830	2830	0
37	20240307	202900	69916535	2830	2830	2830	2830	0
38	20240307	202800	69916535	2830	2830	2830	2830	0
39	20240307	202700	69916535	2830	2830	2830	2830	0
40	20240307	202600	69916535	2830	2830	2830	2830	0
41	20240307	202500	69916535	2830	2830	2830	2830	0
42	20240307	202400	69916535	2830	2830	2830	2830	0
43	20240307	202300	69916535	2830	2830	2830	2830	0
44	20240307	202200	69916535	2830	2830	2830	2830	0
45	20240307	202100	69916535	2830	2830	2830	2830	0
46	20240307	202000	69916535	2830	2830	2830	2830	0
47	20240307	201900	69916535	2830	2830	2830	2830	0
48	20240307	201800	69916535	2830	2830	2830	2830	0
49	20240307	201700	69916535	2830	2830	2830	2830	0
50	20240307	201600	69916535	2830	2830	2830	2830	0
51	20240307	201500	69916535	2830	2830	2830	2830	0
52	20240307	201400	69916535	2830	2830	2830	2830	0
53	20240307	201300	69916535	2830	2830	2830	2830	0
54	20240307	201200	69916535	2830	2830	2830	2830	0
55	20240307	201100	69916535	2830	2830	2830	2830	0
56	20240307	201000	69916535	2830	2830	2830	2830	0
57	20240307	200900	69916535	2830	2830	2830	2830	0
58	20240307	200800	69916535	2830	2830	2830	2830	0
59	20240307	200700	69916535	2830	2830	2830	2830	0
60	20240307	200600	69916535	2830	2830	2830	2830	0
61	20240307	200500	69916535	2830	2830	2830	2830	0
62	20240307	200400	69916535	2830	2830	2830	2830	660
63	20240307	200300	69916535	2830	2830	2830	2830	0
64	20240307	200200	69916535	2830	2830	2830	2830	0
65	20240307	200100	69916535	2830	2830	2830	2830	0
66	20240307	200000	69916535	2830	2830	2830	2830	0
67	20240307	195900	69916535	2830	2830	2830	2830	0
68	20240307	195800	69916535	2830	2830	2830	2830	0
69	20240307	195700	69916535	2830	2830	2830	2830	0
70	20240307	195600	69916535	2830	2830	2830	2830	0
71	20240307	195500	69916535	2830	2830	2830	2830	0
72	20240307	195400	69916535	2830	2830	2830	2830	0
73	20240307	195300	69916535	2830	2830	2830	2830	0
74	20240307	195200	69916535	2830	2830	2830	2830	0
75	20240307	195100	69916535	2830	2830	2830	2830	0
76	20240307	195000	69916535	2830	2830	2830	2830	0
77	20240307	194900	69916535	2830	2830	2830	2830	0
78	20240307	194800	69916535	2830	2830	2830	2830	0
79	20240307	194700	69916535	2830	2830	2830	2830	0
80	20240307	194600	69916535	2830	2830	2830	2830	0
81	20240307	194500	69916535	2830	2830	2830	2830	0
82	20240307	194400	69916535	2830	2830	2830	2830	0
83	20240307	194300	69916535	2830	2830	2830	2830	0
84	20240307	194200	69916535	2830	2830	2830	2830	0
85	20240307	194100	69916535	2830	2830	2830	2830	0
86	20240307	194000	69916535	2830	2830	2830	2830	0
87	20240307	193900	69916535	2830	2830	2830	2830	0
88	20240307	193800	69916535	2830	2830	2830	2830	0
89	20240307	193700	69916535	2830	2830	2830	2830	0
90	20240307	193600	69916535	2830	2830	2830	2830	0
91	20240307	193500	69916535	2830	2830	2830	2830	0
92	20240307	193400	69916535	2830	2830	2830	2830	660
93	20240307	193300	69916535	2830	2830	2830	2830	0
94	20240307	193200	69916535	2830	2830	2830	2830	0
95	20240307	193100	69916535	2830	2830	2830	2830	0
96	20240307	193000	69916535	2830	2830	2830	2830	0
97	20240307	192900	69916535	2830	2830	2830	2830	0
98	20240307	192800	69916535	2830	2830	2830	2830	0
99	20240307	192700	69916535	2830	2830	2830	2830	0
100	20240307	192600	69916535	2830	2830	2830	2830	0
101	20240307	192500	69916535	2830	2830	2830	2830	0
102	20240307	192400	69916535	2830	2830	2830	2830	0
103	20240307	192300	69916535	2830	2830	2830	2830	0
104	20240307	192200	69916535	2830	2830	2830	2830	0
105	20240307	192100	69916535	2830	2830	2830	2830	0
106	20240307	192000	69916535	2830	2830	2830	2830	0
107	20240307	191900	69916535	2830	2830	2830	2830	0
108	20240307	191800	69916535	2830	2830	2830	2830	0
109	20240307	191700	69916535	2830	2830	2830	2830	0
110	20240307	191600	69916535	2830	2830	2830	2830	0
111	20240307	191500	69916535	2830	2830	2830	2830	0
112	20240307	191400	69916535	2830	2830	2830	2830	0
113	20240307	191300	69916535	2830	2830	2830	2830	0
114	20240307	191200	69916535	2830	2830	2830	2830	0
115	20240307	191100	69916535	2830	2830	2830	2830	0
116	20240307	191000	69916535	2830	2830	2830	2830	0
117	20240307	190900	69916535	2830	2830	2830	2830	0
118	20240307	190800	69916535	2830	2830	2830	2830	0
119	20240307	190700	69916535	2830	2830	2830	2830	0
120	20240307	190600	69916535	2830	2830	2830	2830	0
121	20240307	190500	69916535	2830	2830	2830	2830	0
122	20240307	190400	69916535	2830	2830	2830	2830	660
123	20240307	190300	69916535	2830	2830	2830	2830	0
124	20240307	190200	69916535	2830	2830	2830	2830	0
125	20240307	190100	69916535	2830	2830	2830	2830	0
126	20240307	190000	69916535	2830	2830	2830	2830	0
127	20240307	185900	69916535	2830	2830	2830	2830	0
128	20240307	185800	69916535	2830	2830	2830	2830	0
129	20240307	185700	69916535	2830	2830	2830	2830	0
130	20240307	185600	69916535	2830	2830	2830	2830	0
131	20240307	185500	69916535	2830	2830	2830	2830	0
132	20240307	185400	69916535	2830	2830	2830	2830	0
133	20240307	185300	69916535	2830	2830	2830	2830	0
134	20240307	185200	69916535	2830	2830	2830	2830	0
135	20240307	185100	69916535	2830	2830	2830	2830	0
136	20240307	185000	69916535	2830	2830	2830	2830	0
137	20240307	184900	69916535	2830	2830	2830	2830	0
138	20240307	184800	69916535	2830	2830	2830	2830	0
139	20240307	184700	69916535	2830	2830	2830	2830	0
140	20240307	184600	69916535	2830	2830	2830	2830	0
141	20240307	184500	69916535	2830	2830	2830	2830	0
142	20240307	184400	69916535	2830	2830	2830	2830	0
143	20240307	184300	69916535	2830	2830	2830	2830	0
144	20240307	184200	69916535	2830	2830	2830	2830	0
145	20240307	184100	69916535	2830	2830	2830	2830	0
146	20240307	184000	69916535	2830	2830	2830	2830	0
147	20240307	183900	69916535	2830	2830	2830	2830	0
148	20240307	183800	69916535	2830	2830	2830	2830	0
149	20240307	183700	69916535	2830	2830	2830	2830	0
150	20240307	183600	69916535	2830	2830	2830	2830	0
151	20240307	183500	69916535	2830	2830	2830	2830	0
152	20240307	183400	69916535	2830	2830	2830	2830	660
153	20240307	183300	69916535	2830	2830	2830	2830	0
154	20240307	183200	69916535	2830	2830	2830	2830	0
155	20240307	183100	69916535	2830	2830	2830	2830	0
156	20240307	183000	69916535	2830	2830	2830	2830	0
157	20240307	182900	69916535	2830	2830	2830	2830	0
158	20240307	182800	69916535	2830	2830	2830	2830	0
159	20240307	182700	69916535	2830	2830	2830	2830	0
160	20240307	182600	69916535	2830	2830	2830	2830	0
161	20240307	182500	69916535	2830	2830	2830	2830	0
162	20240307	182400	69916535	2830	2830	2830	2830	0
163	20240307	182300	69916535	2830	2830	2830	2830	0
164	20240307	182200	69916535	2830	2830	2830	2830	0
165	20240307	182100	69916535	2830	2830	2830	2830	0
166	20240307	182000	69916535	2830	2830	2830	2830	0
167	20240307	181900	69916535	2830	2830	2830	2830	0
168	20240307	181800	69916535	2830	2830	2830	2830	0
169	20240307	181700	69916535	2830	2830	2830	2830	0
170	20240307	181600	69916535	2830	2830	2830	2830	0
171	20240307	181500	69916535	2830	2830	2830	2830	0
172	20240307	181400	69916535	2830	2830	2830	2830	0
173	20240307	181300	69916535	2830	2830	2830	2830	0
174	20240307	181200	69916535	2830	2830	2830	2830	0
175	20240307	181100	69916535	2830	2830	2830	2830	0
176	20240307	181000	69916535	2830	2830	2830	2830	0
177	20240307	180900	69916535	2830	2830	2830	2830	0
178	20240307	180800	69916535	2830	2830	2830	2830	0
179	20240307	180700	69916535	2830	2830	2830	2830	0
180	20240307	180600	69916535	2830	2830	2830	2830	0
181	20240307	180500	69916535	2830	2830	2830	2830	0
182	20240307	180400	69916535	2830	2830	2830	2830	660
183	20240307	180300	69916535	2830	2830	2830	2830	0
184	20240307	180200	69916535	2830	2830	2830	2830	0
185	20240307	180100	69916535	2830	2830	2830	2830	0
186	20240307	180000	69916535	2830	2830	2830	2830	0
187	20240307	175900	69916535	2830	2830	2830	2830	0
188	20240307	175800	69916535	2830	2830	2830	2830	0
189	20240307	175700	69916535	2830	2830	2830	2830	0
190	20240307	175600	69916535	2830	2830	2830	2830	0
191	20240307	175500	69916535	2830	2830	2830	2830	0
192	20240307	175400	69916535	2830	2830	2830	2830	0
193	20240307	175300	69916535	2830	2830	2830	2830	0
194	20240307	175200	69916535	2830	2830	2830	2830	0
195	20240307	175100	69916535	2830	2830	2830	2830	0
196	20240307	175000	69916535	2830	2830	2830	2830	0
197	20240307	174900	69916535	2830	2830	2830	2830	0
198	20240307	174800	69916535	2830	2830	2830	2830	0
199	20240307	174700	69916535	2830	2830	2830	2830	0
200	20240307	174600	69916535	2830	2830	2830	2830	0
201	20240307	174500	69916535	2830	2830	2830	2830	0
202	20240307	174400	69916535	2830	2830	2830	2830	0
203	20240307	174300	69916535	2830	2830	2830	2830	0
204	20240307	174200	69916535	2830	2830	2830	2830	0
205	20240307	174100	69916535	2830	2830	2830	2830	0
206	20240307	174000	69916535	2830	2830	2830	2830	0
207	20240307	173900	69916535	2830	2830	2830	2830	0
208	20240307	173800	69916535	2830	2830	2830	2830	0
209	20240307	173700	69916535	2830	2830	2830	2830	0
210	20240307	173600	69916535	2830	2830	2830	2830	0
211	20240307	173500	69916535	2830	2830	2830	2830	0
212	20240307	173400	69916535	2830	2830	2830	2830	660
213	20240307	173300	69916535	2830	2830	2830	2830	0
214	20240307	173200	69916535	2830	2830	2830	2830	0
215	20240307	173100	69916535	2830	2830	2830	2830	0
216	20240307	173000	69916535	2830	2830	2830	2830	0
217	20240307	172900	69916535	2830	2830	2830	2830	0
218	20240307	172800	69916535	2830	2830	2830	2830	0
219	20240307	172700	69916535	2830	2830	2830	2830	0
220	20240307	172600	69916535	2830	2830	2830	2830	0
221	20240307	172500	69916535	2830	2830	2830	2830	0
222	20240307	172400	69916535	2830	2830	2830	2830	0
223	20240307	172300	69916535	2830	2830	2830	2830	0
224	20240307	172200	69916535	2830	2830	2830	2830	0
225	20240307	172100	69916535	2830	2830	2830	2830	0
226	20240307	172000	69916535	2830	2830	2830	2830	0
227	20240307	171900	69916535	2830	2830	2830	2830	0
228	20240307	171800	69916535	2830	2830	2830	2830	0
229	20240307	171700	69916535	2830	2830	2830	2830	0
230	20240307	171600	69916535	2830	2830	2830	2830	0
231	20240307	171500	69916535	2830	2830	2830	2830	0
232	20240307	171400	69916535	2830	2830	2830	2830	0
233	20240307	171300	69916535	2830	2830	2830	2830	0
234	20240307	171200	69916535	2830	2830	2830	2830	0
235	20240307	171100	69916535	2830	2830	2830	2830	0
236	20240307	171000	69916535	2830	2830	2830	2830	0
237	20240307	170900	69916535	2830	2830	2830	2830	0
238	20240307	170800	69916535	2830	2830	2830	2830	0
239	20240307	170700	69916535	2830	2830	2830	2830	0
240	20240307	170600	69916535	2830	2830	2830	2830	0
241	20240307	170500	69916535	2830	2830	2830	2830	0
242	20240307	170400	69916535	2830	2830	2830	2830	660
243	20240307	170300	69916535	2830	2830	2830	2830	0
244	20240307	170200	69916535	2830	2830	2830	2830	0
245	20240307	170100	69916535	2830	2830	2830	2830	0
246	20240307	170000	69916535	2830	2830	2830	2830	0
247	20240307	165900	69916535	2830	2830	2830	2830	0
248	20240307	165800	69916535	2830	2830	2830	2830	0
249	20240307	165700	69916535	2830	2830	2830	2830	0
250	20240307	165600	69916535	2830	2830	2830	2830	0
251	20240307	165500	69916535	2830	2830	2830	2830	0
252	20240307	165400	69916535	2830	2830	2830	2830	0
253	20240307	165300	69916535	2830	2830	2830	2830	0
254	20240307	165200	69916535	2830	2830	2830	2830	0
255	20240307	165100	69916535	2830	2830	2830	2830	0
256	20240307	165000	69916535	2830	2830	2830	2830	0
257	20240307	164900	69916535	2830	2830	2830	2830	0
258	20240307	164800	69916535	2830	2830	2830	2830	0
259	20240307	164700	69916535	2830	2830	2830	2830	0
260	20240307	164600	69916535	2830	2830	2830	2830	0
261	20240307	164500	69916535	2830	2830	2830	2830	0
262	20240307	164400	69916535	2830	2830	2830	2830	0
263	20240307	164300	69916535	2830	2830	2830	2830	0
264	20240307	164200	69916535	2830	2830	2830	2830	0
265	20240307	164100	69916535	2830	2830	2830	2830	0
266	20240307	164000	69916535	2830	2830	2830	2830	0
267	20240307	163900	69916535	2830	2830	2830	2830	0
268	20240307	163800	69916535	2830	2830	2830	2830	0
269	20240307	163700	69916535	2830	2830	2830	2830	0
270	20240307	163600	69916535	2830	2830	2830	2830	0
271	20240307	163500	69916535	2830	2830	2830	2830	0
272	20240307	163400	69916535	2830	2830	2830	2830	660
273	20240307	163300	69916535	2830	2830	2830	2830	0
274	20240307	163200	69916535	2830	2830	2830	2830	0
275	20240307	163100	69916535	2830	2830	2830	2830	0
276	20240307	163000	69916535	2830	2830	2830	2830	0
277	20240307	162900	69916535	2830	2830	2830	2830	0
278	20240307	162800	69916535	2830	2830	2830	2830	0
279	20240307	162700	69916535	2830	2830	2830	2830	0
280	20240307	162600	69916535	2830	2830	2830	2830	0
281	20240307	162500	69916535	2830	2830	2830	2830	0
282	20240307	162400	69916535	2830	2830	2830	2830	0
283	20240307	162300	69916535	2830	2830	2830	2830	0
284	20240307	162200	69916535	2830	2830	2830	2830	0
285	20240307	162100	69916535	2830	2830	2830	2830	0
286	20240307	162000	69916535	2830	2830	2830	2830	0
287	20240307	161900	69916535	2830	2830	2830	2830	0
288	20240307	161800	69916535	2830	2830	2830	2830	0
289	20240307	161700	69916535	2830	2830	2830	2830	0
290	20240307	161600	69916535	2830	2830	2830	2830	0
291	20240307	161500	69916535	2830	2830	2830	2830	0
292	20240307	161400	69916535	2830	2830	2830	2830	0
293	20240307	161300	69916535	2830	2830	2830	2830	0
294	20240307	161200	69916535	2830	2830	2830	2830	0
295	20240307	161100	69916535	2830	2830	2830	2830	0
296	20240307	161000	69916535	2830	2830	2830	2830	0
297	20240307	160900	69916535	2830	2830	2830	2830	0
298	20240307	160800	69916535	2830	2830	2830	2830	0
299	20240307	160700	69916535	2830	2830	2830	2830	0
300	20240307	160600	69916535	2830	2830	2830	2830	0
301	20240307	160500	69916535	2830	2830	2830	2830	0
302	20240307	160400	69916535	2830	2830	2830	2830	660
303	20240307	160300	69916535	2830	2830	2830	2830	0
304	20240307	160200	69916535	2830	2830	2830	2830	0
305	20240307	160100	69916535	2830	2830	2830	2830	0
306	20240307	160000	69916535	2830	2830	2830	2830	0
307	20240307	155900	69916535	2830	2830	2830	2830	0
308	20240307	155800	69916535	2830	2830	2830	2830	0
309	20240307	155700	69916535	2830	2830	2830	2830	0
310	20240307	155600	69916535	2830	2830	2830	2830	0
311	20240307	155500	69916535	2830	2830	2830	2830	0
312	20240307	155400	69916535	2830	2830	2830	2830	0
313	20240307	155300	69916535	2830	2830	2830	2830	0
314	20240307	155200	69916535	2830	2830	2830	2830	0
315	20240307	155100	69916535	2830	2830	2830	2830	0
316	20240307	155000	69916535	2830	2830	2830	2830	0
317	20240307	154900	69916535	2830	2830	2830	2830	0
318	20240307	154800	69916535	2830	2830	2830	2830	0
319	20240307	154700	69916535	2830	2830	2830	2830	0
320	20240307	154600	69916535	2830	2830	2830	2830	0
321	20240307	154500	69916535	2830	2830	2830	2830	0
322	20240307	154400	69916535	2830	2830	2830	2830	0
323	20240307	154300	69916535	2830	2830	2830	2830	0
324	20240307	154200	69916535	2830	2830	2830	2830	0
325	20240307	154100	69916535	2830	2830	2830	2830	0
326	20240307	154000	69916535	2830	2830	2830	2830	0
327	20240307	153900	69916535	2830	2830	2830	2830	0
328	20240307	153800	69916535	2830	2830	2830	2830	0
329	20240307	153700	69916535	2830	2830	2830	2830	0
330	20240307	153600	69916535	2830	2830	2830	2830	0
331	20240307	153500	69916535	2830	2830	2830	2830	0
332	20240307	153400	69916535	2830	2830	2830	2830	660
333	20240307	153300	69916535	2830	2830	2830	2830	0
334	20240307	153200	69916535	2830	2830	2830	2830	0
335	20240307	153100	69916535	2830	2830	2830	2830	0
336	20240307	153000	69916535	2830	2830	2830	2830	660
337	20240307	152900	68048735	2840	2840	2840	2840	0
338	20240307	152800	68048735	2840	2840	2840	2840	0
339	20240307	152700	68048735	2840	2840	2840	2840	0
340	20240307	152600	68048735	2840	2840	2840	2840	0
341	20240307	152500	68048735	2840	2840	2840	2840	0
342	20240307	152400	68048735	2840	2840	2840	2840	0
343	20240307	152300	68048735	2840	2840	2840	2840	0
344	20240307	152200	68048735	2840	2840	2840	2840	0
345	20240307	152100	68048735	2840	2840	2840	2840	0
346	20240307	152000	68048735	2840	2840	2840	2840	0
347	20240307	151900	68048735	2840	2840	2840	2840	0
348	20240307	151800	68048735	2840	2840	2840	2840	0
349	20240307	151700	68048735	2840	2840	2840	2840	10
350	20240307	151600	68020335	2830	2830	2830	2830	1061
351	20240307	151500	65017705	2830	2830	2830	2830	0
352	20240307	151400	65017705	2830	2830	2830	2830	0
353	20240307	151300	65017705	2830	2830	2830	2830	0
354	20240307	151200	65017705	2830	2830	2830	2830	0
355	20240307	151100	65017705	2830	2830	2830	2830	0
356	20240307	151000	65017705	2830	2830	2830	2830	0
357	20240307	150900	65017705	2830	2830	2830	2830	0
358	20240307	150800	65017705	2830	2830	2830	2830	0
359	20240307	150700	65017705	2830	2830	2830	2830	544
360	20240307	150600	63478185	2830	2830	2830	2830	0
361	20240307	150500	63478185	2830	2830	2830	2830	11
362	20240307	150400	63447055	2840	2840	2840	2840	0
363	20240307	150300	63447055	2840	2840	2840	2840	50
364	20240307	150200	63305055	2840	2840	2840	2840	20
365	20240307	150100	63248255	2830	2830	2830	2830	0
366	20240307	150000	63248255	2830	2830	2830	2830	0
367	20240307	145900	63248255	2830	2830	2830	2830	0
368	20240307	145800	63248255	2830	2830	2830	2830	0
369	20240307	145700	63248255	2830	2830	2830	2830	0
370	20240307	145600	63248255	2830	2830	2830	2830	0
371	20240307	145500	63248255	2830	2835	2835	2830	271
372	20240307	145400	62480675	2835	2835	2835	2835	10
373	20240307	145300	62452325	2840	2840	2840	2840	0
374	20240307	145200	62452325	2840	2840	2840	2840	20
375	20240307	145100	62395525	2840	2840	2840	2840	0
376	20240307	145000	62395525	2840	2840	2840	2840	0
377	20240307	144900	62395525	2840	2835	2840	2835	69
378	20240307	144800	62199800	2835	2835	2835	2835	0
379	20240307	144700	62199800	2835	2840	2840	2835	560
380	20240307	144600	60609700	2850	2850	2850	2850	0
381	20240307	144500	60609700	2850	2840	2850	2840	200
382	20240307	144400	60039910	2835	2840	2840	2835	655
383	20240307	144300	58181975	2840	2840	2840	2840	10
384	20240307	144200	58153575	2845	2845	2845	2845	100
385	20240307	144100	57869075	2850	2850	2850	2850	10
386	20240307	144000	57840575	2850	2850	2850	2850	0
387	20240307	143900	57840575	2850	2850	2850	2850	0
388	20240307	143800	57840575	2850	2850	2850	2850	0
389	20240307	143700	57840575	2850	2850	2850	2850	0
390	20240307	143600	57840575	2850	2850	2850	2850	0
391	20240307	143500	57840575	2850	2850	2850	2850	10
392	20240307	143400	57812075	2850	2850	2850	2850	5
393	20240307	143300	57797825	2845	2845	2845	2845	0
394	20240307	143200	57797825	2845	2845	2845	2845	0
395	20240307	143100	57797825	2845	2845	2845	2845	0
396	20240307	143000	57797825	2845	2845	2845	2845	0
397	20240307	142900	57797825	2845	2845	2845	2845	0
398	20240307	142800	57797825	2845	2845	2845	2845	0
399	20240307	142700	57797825	2845	2845	2845	2845	0
400	20240307	142600	57797825	2845	2845	2845	2845	0
401	20240307	142500	57797825	2845	2845	2845	2845	0
402	20240307	142400	57797825	2845	2845	2845	2845	0
403	20240307	142300	57797825	2845	2845	2845	2845	2
404	20240307	142200	57792135	2845	2845	2845	2845	3
405	20240307	142100	57783600	2845	2845	2845	2845	0
406	20240307	142000	57783600	2845	2845	2845	2845	0
407	20240307	141900	57783600	2845	2845	2845	2845	0
408	20240307	141800	57783600	2845	2845	2845	2845	0
409	20240307	141700	57783600	2845	2845	2845	2845	0
410	20240307	141600	57783600	2845	2845	2845	2845	1
411	20240307	141500	57780755	2845	2845	2845	2845	0
412	20240307	141400	57780755	2845	2845	2845	2845	1
413	20240307	141300	57777910	2845	2845	2845	2845	0
414	20240307	141200	57777910	2845	2845	2845	2845	0
415	20240307	141100	57777910	2845	2845	2845	2845	1
416	20240307	141000	57775065	2845	2845	2845	2845	0
417	20240307	140900	57775065	2845	2845	2845	2845	0
418	20240307	140800	57775065	2845	2845	2845	2845	0
419	20240307	140700	57775065	2845	2845	2845	2845	0
420	20240307	140600	57775065	2845	2845	2845	2845	0
421	20240307	140500	57775065	2845	2845	2845	2845	0
422	20240307	140400	57775065	2845	2845	2845	2845	100
423	20240307	140300	57490565	2835	2835	2835	2835	0
424	20240307	140200	57490565	2835	2835	2835	2835	0
425	20240307	140100	57490565	2835	2835	2835	2835	0
426	20240307	140000	57490565	2835	2835	2835	2835	0
427	20240307	135900	57490565	2835	2835	2835	2835	0
428	20240307	135800	57490565	2835	2835	2835	2835	0
429	20240307	135700	57490565	2835	2835	2835	2835	0
430	20240307	135600	57490565	2835	2835	2835	2835	0
431	20240307	135500	57490565	2835	2835	2835	2835	0
432	20240307	135400	57490565	2835	2835	2835	2835	0
433	20240307	135300	57490565	2835	2835	2835	2835	0
434	20240307	135200	57490565	2835	2835	2835	2835	0
435	20240307	135100	57490565	2835	2835	2835	2835	13
436	20240307	135000	57453710	2845	2845	2845	2845	0
437	20240307	134900	57453710	2845	2845	2845	2845	0
438	20240307	134800	57453710	2845	2845	2845	2845	0
439	20240307	134700	57453710	2845	2845	2845	2845	0
440	20240307	134600	57453710	2845	2845	2845	2845	0
441	20240307	134500	57453710	2845	2845	2845	2845	0
442	20240307	134400	57453710	2845	2845	2845	2845	0
443	20240307	134300	57453710	2845	2845	2845	2845	0
444	20240307	134200	57453710	2845	2845	2845	2845	7
445	20240307	134100	57433795	2845	2845	2845	2845	0
446	20240307	134000	57433795	2845	2845	2845	2845	0
447	20240307	133900	57433795	2845	2845	2845	2845	0
448	20240307	133800	57433795	2845	2845	2845	2845	0
449	20240307	133700	57433795	2845	2845	2845	2845	1
450	20240307	133600	57430950	2845	2845	2845	2845	1
451	20240307	133500	57428105	2845	2845	2845	2845	1
452	20240307	133400	57425260	2845	2845	2845	2845	2
453	20240307	133300	57419570	2845	2845	2845	2845	5
454	20240307	133200	57405345	2835	2835	2835	2835	0
455	20240307	133100	57405345	2835	2835	2835	2835	82
456	20240307	133000	57172875	2835	2840	2840	2835	90
457	20240307	132900	56917720	2840	2840	2840	2840	0
458	20240307	132800	56917720	2840	2840	2840	2840	0
459	20240307	132700	56917720	2840	2840	2840	2840	49
460	20240307	132600	56778560	2840	2840	2840	2840	0
461	20240307	132500	56778560	2840	2840	2840	2840	0
462	20240307	132400	56778560	2840	2840	2840	2840	0
463	20240307	132300	56778560	2840	2840	2840	2840	0
464	20240307	132200	56778560	2840	2840	2840	2840	0
465	20240307	132100	56778560	2840	2840	2840	2840	0
466	20240307	132000	56778560	2840	2840	2840	2840	2015
467	20240307	131900	51055960	2845	2845	2845	2845	0
468	20240307	131800	51055960	2845	2845	2845	2845	3
469	20240307	131700	51047425	2845	2845	2845	2845	1279
470	20240307	131600	47408670	2845	2845	2845	2845	0
471	20240307	131500	47408670	2845	2845	2845	2845	0
472	20240307	131400	47408670	2845	2845	2845	2845	0
473	20240307	131300	47408670	2845	2845	2845	2845	0
474	20240307	131200	47408670	2845	2845	2845	2845	0
475	20240307	131100	47408670	2845	2845	2845	2845	0
476	20240307	131000	47408670	2845	2845	2845	2845	0
477	20240307	130900	47408670	2845	2845	2845	2845	0
478	20240307	130800	47408670	2845	2845	2845	2845	0
479	20240307	130700	47408670	2845	2845	2845	2845	0
480	20240307	130600	47408670	2845	2845	2845	2845	1
481	20240307	130500	47405825	2835	2835	2835	2835	0
482	20240307	130400	47405825	2835	2835	2835	2835	0
483	20240307	130300	47405825	2835	2835	2835	2835	0
484	20240307	130200	47405825	2835	2835	2835	2835	0
485	20240307	130100	47405825	2835	2835	2835	2835	0
486	20240307	130000	47405825	2835	2835	2835	2835	0
487	20240307	125900	47405825	2835	2835	2835	2835	0
488	20240307	125800	47405825	2835	2835	2835	2835	0
489	20240307	125700	47405825	2835	2835	2835	2835	324
490	20240307	125600	46487285	2835	2840	2840	2835	34
491	20240307	125500	46390745	2835	2835	2835	2835	0
492	20240307	125400	46390745	2835	2835	2835	2835	0
493	20240307	125300	46390745	2835	2835	2835	2835	0
494	20240307	125200	46390745	2835	2835	2835	2835	0
495	20240307	125100	46390745	2835	2840	2840	2835	24
496	20240307	125000	46322650	2835	2835	2835	2835	0
497	20240307	124900	46322650	2835	2835	2835	2835	7
498	20240307	124800	46302805	2835	2835	2835	2835	0
499	20240307	124700	46302805	2835	2835	2835	2835	0
500	20240307	124600	46302805	2835	2835	2835	2835	0
501	20240307	124500	46302805	2835	2835	2835	2835	0
502	20240307	124400	46302805	2835	2835	2835	2835	0
503	20240307	124300	46302805	2835	2835	2835	2835	0
504	20240307	124200	46302805	2835	2835	2835	2835	0
505	20240307	124100	46302805	2835	2835	2835	2835	0
506	20240307	124000	46302805	2835	2835	2835	2835	17
507	20240307	123900	46254610	2835	2835	2835	2835	0
508	20240307	123800	46254610	2835	2835	2835	2835	0
509	20240307	123700	46254610	2835	2835	2835	2835	0
510	20240307	123600	46254610	2835	2835	2835	2835	0
511	20240307	123500	46254610	2835	2835	2835	2835	0
512	20240307	123400	46254610	2835	2835	2835	2835	0
513	20240307	123300	46254610	2835	2835	2835	2835	0
514	20240307	123200	46254610	2835	2840	2840	2835	44
515	20240307	123100	46129670	2835	2835	2835	2835	0
516	20240307	123000	46129670	2835	2835	2835	2835	0
517	20240307	122900	46129670	2835	2835	2835	2835	0
518	20240307	122800	46129670	2835	2840	2840	2835	131
519	20240307	122700	45757680	2840	2840	2840	2840	3
520	20240307	122600	45749160	2840	2840	2840	2840	0
521	20240307	122500	45749160	2840	2840	2840	2840	3
522	20240307	122400	45740640	2840	2840	2840	2840	2
523	20240307	122300	45734960	2835	2835	2835	2835	0
524	20240307	122200	45734960	2835	2835	2835	2835	55
525	20240307	122100	45579035	2835	2840	2840	2835	31
526	20240307	122000	45491025	2830	2830	2830	2830	0
527	20240307	121900	45491025	2830	2830	2830	2830	0
528	20240307	121800	45491025	2830	2830	2830	2830	3
529	20240307	121700	45482535	2830	2830	2830	2830	0
530	20240307	121600	45482535	2830	2830	2830	2830	0
531	20240307	121500	45482535	2830	2830	2830	2830	0
532	20240307	121400	45482535	2830	2830	2830	2830	0
533	20240307	121300	45482535	2830	2830	2830	2830	0
534	20240307	121200	45482535	2830	2830	2830	2830	0
535	20240307	121100	45482535	2830	2830	2830	2830	0
536	20240307	121000	45482535	2830	2835	2835	2830	114
537	20240307	120900	45159360	2835	2835	2835	2835	30
538	20240307	120800	45074310	2835	2840	2840	2835	59
539	20240307	120700	44906785	2840	2840	2840	2840	0
540	20240307	120600	44906785	2840	2840	2840	2840	0
541	20240307	120500	44906785	2840	2840	2840	2840	0
542	20240307	120400	44906785	2840	2840	2840	2840	5
543	20240307	120300	44892585	2840	2840	2840	2840	0
544	20240307	120200	44892585	2840	2840	2840	2840	0
545	20240307	120100	44892585	2840	2840	2840	2840	0
546	20240307	120000	44892585	2840	2840	2840	2840	0
547	20240307	115900	44892585	2840	2840	2840	2840	0
548	20240307	115800	44892585	2840	2840	2840	2840	0
549	20240307	115700	44892585	2840	2840	2840	2840	0
550	20240307	115600	44892585	2840	2840	2840	2840	0
551	20240307	115500	44892585	2840	2840	2840	2840	0
552	20240307	115400	44892585	2840	2840	2840	2840	0
553	20240307	115300	44892585	2840	2840	2840	2840	0
554	20240307	115200	44892585	2840	2840	2840	2840	0
555	20240307	115100	44892585	2840	2840	2840	2840	0
556	20240307	115000	44892585	2840	2840	2840	2840	0
557	20240307	114900	44892585	2840	2840	2840	2840	0
558	20240307	114800	44892585	2840	2840	2840	2840	0
559	20240307	114700	44892585	2840	2840	2840	2840	0
560	20240307	114600	44892585	2840	2840	2840	2840	0
561	20240307	114500	44892585	2840	2840	2840	2840	0
562	20240307	114400	44892585	2840	2840	2840	2840	0
563	20240307	114300	44892585	2840	2840	2840	2840	0
564	20240307	114200	44892585	2840	2840	2840	2840	0
565	20240307	114100	44892585	2840	2840	2840	2840	0
566	20240307	114000	44892585	2840	2840	2840	2840	2
567	20240307	113900	44886905	2840	2840	2840	2840	0
568	20240307	113800	44886905	2840	2840	2840	2840	0
569	20240307	113700	44886905	2840	2840	2840	2840	4
570	20240307	113600	44875545	2840	2840	2840	2840	0
571	20240307	113500	44875545	2840	2840	2840	2840	0
572	20240307	113400	44875545	2840	2840	2840	2840	0
573	20240307	113300	44875545	2840	2840	2840	2840	0
574	20240307	113200	44875545	2840	2840	2840	2840	0
575	20240307	113100	44875545	2840	2840	2840	2840	0
576	20240307	113000	44875545	2840	2840	2840	2840	0
577	20240307	112900	44875545	2840	2840	2840	2840	0
578	20240307	112800	44875545	2840	2840	2840	2840	0
579	20240307	112700	44875545	2840	2840	2840	2840	0
580	20240307	112600	44875545	2840	2840	2840	2840	0
581	20240307	112500	44875545	2840	2840	2840	2840	4
582	20240307	112400	44864185	2840	2840	2840	2840	0
583	20240307	112300	44864185	2840	2840	2840	2840	0
584	20240307	112200	44864185	2840	2840	2840	2840	13
585	20240307	112100	44827265	2845	2845	2845	2845	0
586	20240307	112000	44827265	2845	2845	2845	2845	0
587	20240307	111900	44827265	2845	2845	2845	2845	0
588	20240307	111800	44827265	2845	2845	2845	2845	0
589	20240307	111700	44827265	2845	2845	2845	2845	0
590	20240307	111600	44827265	2845	2845	2845	2845	0
591	20240307	111500	44827265	2845	2845	2845	2845	0
592	20240307	111400	44827265	2845	2845	2845	2845	181
593	20240307	111300	44312320	2845	2845	2845	2845	0
594	20240307	111200	44312320	2845	2845	2845	2845	0
595	20240307	111100	44312320	2845	2845	2845	2845	0
596	20240307	111000	44312320	2845	2845	2845	2845	0
597	20240307	110900	44312320	2845	2845	2845	2845	325
598	20240307	110800	43387695	2845	2845	2845	2845	0
599	20240307	110700	43387695	2845	2845	2845	2845	0
600	20240307	110600	43387695	2845	2845	2845	2845	0
601	20240307	110500	43387695	2845	2845	2845	2845	55
602	20240307	110400	43231220	2835	2845	2845	2835	1668
603	20240307	110300	38486470	2835	2835	2835	2835	0
604	20240307	110200	38486470	2835	2835	2835	2835	0
605	20240307	110100	38486470	2835	2835	2835	2835	0
606	20240307	110000	38486470	2835	2835	2835	2835	0
607	20240307	105900	38486470	2835	2835	2835	2835	0
608	20240307	105800	38486470	2835	2835	2835	2835	0
609	20240307	105700	38486470	2835	2835	2835	2835	0
610	20240307	105600	38486470	2835	2835	2835	2835	0
611	20240307	105500	38486470	2835	2835	2835	2835	0
612	20240307	105400	38486470	2835	2835	2835	2835	0
613	20240307	105300	38486470	2835	2835	2835	2835	0
614	20240307	105200	38486470	2835	2835	2835	2835	9
615	20240307	105100	38460955	2840	2840	2840	2840	425
616	20240307	105000	37253955	2830	2830	2830	2830	0
617	20240307	104900	37253955	2830	2825	2835	2825	97
618	20240307	104800	36979035	2830	2840	2840	2830	1124
619	20240307	104700	33787395	2840	2840	2840	2840	0
620	20240307	104600	33787395	2840	2840	2840	2840	0
621	20240307	104500	33787395	2840	2840	2840	2840	1
622	20240307	104400	33784555	2830	2830	2830	2830	0
623	20240307	104300	33784555	2830	2830	2830	2830	3
624	20240307	104200	33776065	2830	2835	2835	2830	479
625	20240307	104100	32418295	2835	2835	2835	2835	0
626	20240307	104000	32418295	2835	2835	2835	2835	41
627	20240307	103900	32302060	2845	2845	2845	2845	0
628	20240307	103800	32302060	2845	2845	2845	2845	1
629	20240307	103700	32299215	2835	2835	2835	2835	0
630	20240307	103600	32299215	2835	2835	2835	2835	0
631	20240307	103500	32299215	2835	2835	2835	2835	0
632	20240307	103400	32299215	2835	2835	2835	2835	0
633	20240307	103300	32299215	2835	2835	2835	2835	0
634	20240307	103200	32299215	2835	2835	2835	2835	0
635	20240307	103100	32299215	2835	2840	2840	2830	1183
636	20240307	103000	28940480	2840	2840	2840	2840	0
637	20240307	102900	28940480	2840	2840	2840	2840	1
638	20240307	102800	28937640	2835	2835	2835	2835	0
639	20240307	102700	28937640	2835	2835	2835	2835	0
640	20240307	102600	28937640	2835	2835	2835	2835	0
641	20240307	102500	28937640	2835	2835	2835	2835	1
642	20240307	102400	28934805	2830	2830	2830	2830	0
643	20240307	102300	28934805	2830	2830	2830	2830	0
644	20240307	102200	28934805	2830	2830	2830	2830	0
645	20240307	102100	28934805	2830	2835	2835	2830	79
646	20240307	102000	28710870	2830	2835	2835	2830	31
647	20240307	101900	28623005	2835	2835	2835	2835	13
648	20240307	101800	28586150	2835	2840	2840	2835	1535
649	20240307	101700	24226960	2840	2840	2840	2840	0
650	20240307	101600	24226960	2840	2840	2840	2840	0
651	20240307	101500	24226960	2840	2840	2840	2840	9
652	20240307	101400	24201400	2835	2835	2835	2835	0
653	20240307	101300	24201400	2835	2835	2835	2835	0
654	20240307	101200	24201400	2835	2840	2840	2835	110
655	20240307	101100	23889050	2835	2835	2835	2835	11
656	20240307	101000	23857865	2835	2835	2835	2835	18
657	20240307	100900	23806835	2835	2835	2835	2835	45
658	20240307	100800	23679260	2845	2845	2845	2845	1358
659	20240307	100700	19815750	2825	2835	2835	2825	1152
660	20240307	100600	16550325	2835	2835	2835	2835	1
661	20240307	100500	16547490	2835	2835	2835	2835	3
662	20240307	100400	16538985	2835	2835	2835	2835	0
663	20240307	100300	16538985	2835	2835	2835	2835	1
664	20240307	100200	16536150	2835	2835	2835	2835	0
665	20240307	100100	16536150	2835	2830	2835	2830	6
666	20240307	100000	16519160	2835	2830	2835	2830	20
667	20240307	095900	16462485	2820	2820	2820	2820	0
668	20240307	095800	16462485	2820	2820	2820	2820	0
669	20240307	095700	16462485	2820	2820	2820	2820	0
670	20240307	095600	16462485	2820	2820	2820	2820	0
671	20240307	095500	16462485	2820	2820	2820	2820	27
672	20240307	095400	16386345	2835	2835	2835	2835	60
673	20240307	095300	16216245	2835	2820	2835	2820	45
674	20240307	095200	16089290	2820	2825	2825	2820	756
675	20240307	095100	13953870	2825	2825	2825	2825	5
676	20240307	095000	13939745	2830	2830	2830	2830	67
677	20240307	094900	13750135	2830	2835	2835	2825	205
678	20240307	094800	13170660	2835	2835	2835	2835	2
679	20240307	094700	13164990	2835	2835	2835	2835	2
680	20240307	094600	13159320	2825	2825	2825	2825	0
681	20240307	094500	13159320	2825	2835	2835	2825	760
682	20240307	094400	11004985	2835	2840	2840	2835	14
683	20240307	094300	10965240	2840	2840	2840	2840	0
684	20240307	094200	10965240	2840	2840	2840	2840	0
685	20240307	094100	10965240	2840	2840	2840	2840	3
686	20240307	094000	10956720	2850	2850	2850	2850	3
687	20240307	093900	10948170	2850	2850	2850	2850	10
688	20240307	093800	10919670	2850	2850	2850	2850	5
689	20240307	093700	10905420	2860	2840	2860	2840	30
690	20240307	093600	10819750	2835	2835	2835	2835	3
691	20240307	093500	10811245	2840	2840	2840	2840	0
692	20240307	093400	10811245	2840	2840	2840	2840	0
693	20240307	093300	10811245	2840	2840	2840	2840	40
694	20240307	093200	10697645	2815	2815	2815	2815	0
695	20240307	093100	10697645	2815	2815	2815	2815	0
696	20240307	093000	10697645	2815	2825	2825	2815	573
697	20240307	092900	9079450	2830	2830	2830	2830	0
698	20240307	092800	9079450	2830	2830	2830	2830	354
699	20240307	092700	8077630	2810	2820	2820	2810	281
700	20240307	092600	7285485	2815	2815	2815	2815	0
701	20240307	092500	7285485	2815	2820	2820	2815	17
702	20240307	092400	7237595	2830	2830	2830	2830	354
703	20240307	092300	6235775	2860	2820	2860	2810	408
704	20240307	092200	5086065	2815	2815	2815	2815	1
705	20240307	092100	5083250	2815	2815	2815	2815	0
706	20240307	092000	5083250	2815	2815	2815	2815	0
707	20240307	091900	5083250	2815	2815	2815	2815	1
708	20240307	091800	5080435	2830	2820	2830	2815	772
709	20240307	091700	2903040	2820	2820	2820	2820	0
710	20240307	091600	2903040	2820	2825	2825	2820	164
711	20240307	091500	2439810	2825	2825	2825	2825	0
712	20240307	091400	2439810	2825	2825	2825	2825	0
713	20240307	091300	2439810	2825	2825	2825	2825	11
714	20240307	091200	2408735	2825	2825	2825	2825	48
715	20240307	091100	2273135	2835	2835	2835	2835	0
716	20240307	091000	2273135	2835	2840	2840	2835	534
717	20240307	090900	757095	2840	2840	2840	2840	0
718	20240307	090800	757095	2840	2870	2870	2840	121
719	20240307	090700	409895	2875	2870	2875	2865	15
720	20240307	090600	366850	2870	2870	2870	2870	4
721	20240307	090500	355370	2890	2890	2890	2890	0
722	20240307	090400	355370	2890	2890	2890	2890	0
723	20240307	090300	355370	2890	2890	2890	2890	0
724	20240307	090200	355370	2890	2860	2890	2860	20
725	20240307	090100	297670	2890	2890	2890	2890	0
726	20240307	090000	297670	2890	2890	2890	2890	103