KissMeData/173940/min/candle-20240315.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240315	201300	60817635	4065	4065	4065	4065	537
3	20240315	201200	60817635	4065	4065	4065	4065	0
4	20240315	201100	60817635	4065	4065	4065	4065	0
5	20240315	201000	60817635	4065	4065	4065	4065	0
6	20240315	200900	60817635	4065	4065	4065	4065	0
7	20240315	200800	60817635	4065	4065	4065	4065	0
8	20240315	200700	60817635	4065	4065	4065	4065	0
9	20240315	200600	60817635	4065	4065	4065	4065	0
10	20240315	200500	60817635	4065	4065	4065	4065	0
11	20240315	200400	60817635	4065	4065	4065	4065	0
12	20240315	200300	60817635	4065	4065	4065	4065	0
13	20240315	200200	60817635	4065	4065	4065	4065	0
14	20240315	200100	60817635	4065	4065	4065	4065	0
15	20240315	200000	60817635	4065	4065	4065	4065	0
16	20240315	195900	60817635	4065	4065	4065	4065	0
17	20240315	195800	60817635	4065	4065	4065	4065	0
18	20240315	195700	60817635	4065	4065	4065	4065	0
19	20240315	195600	60817635	4065	4065	4065	4065	0
20	20240315	195500	60817635	4065	4065	4065	4065	0
21	20240315	195400	60817635	4065	4065	4065	4065	0
22	20240315	195300	60817635	4065	4065	4065	4065	0
23	20240315	195200	60817635	4065	4065	4065	4065	0
24	20240315	195100	60817635	4065	4065	4065	4065	0
25	20240315	195000	60817635	4065	4065	4065	4065	0
26	20240315	194900	60817635	4065	4065	4065	4065	0
27	20240315	194800	60817635	4065	4065	4065	4065	0
28	20240315	194700	60817635	4065	4065	4065	4065	0
29	20240315	194600	60817635	4065	4065	4065	4065	0
30	20240315	194500	60817635	4065	4065	4065	4065	0
31	20240315	194400	60817635	4065	4065	4065	4065	0
32	20240315	194300	60817635	4065	4065	4065	4065	537
33	20240315	194200	60817635	4065	4065	4065	4065	0
34	20240315	194100	60817635	4065	4065	4065	4065	0
35	20240315	194000	60817635	4065	4065	4065	4065	0
36	20240315	193900	60817635	4065	4065	4065	4065	0
37	20240315	193800	60817635	4065	4065	4065	4065	0
38	20240315	193700	60817635	4065	4065	4065	4065	0
39	20240315	193600	60817635	4065	4065	4065	4065	0
40	20240315	193500	60817635	4065	4065	4065	4065	0
41	20240315	193400	60817635	4065	4065	4065	4065	0
42	20240315	193300	60817635	4065	4065	4065	4065	0
43	20240315	193200	60817635	4065	4065	4065	4065	0
44	20240315	193100	60817635	4065	4065	4065	4065	0
45	20240315	193000	60817635	4065	4065	4065	4065	0
46	20240315	192900	60817635	4065	4065	4065	4065	0
47	20240315	192800	60817635	4065	4065	4065	4065	0
48	20240315	192700	60817635	4065	4065	4065	4065	0
49	20240315	192600	60817635	4065	4065	4065	4065	0
50	20240315	192500	60817635	4065	4065	4065	4065	0
51	20240315	192400	60817635	4065	4065	4065	4065	0
52	20240315	192300	60817635	4065	4065	4065	4065	0
53	20240315	192200	60817635	4065	4065	4065	4065	0
54	20240315	192100	60817635	4065	4065	4065	4065	0
55	20240315	192000	60817635	4065	4065	4065	4065	0
56	20240315	191900	60817635	4065	4065	4065	4065	0
57	20240315	191800	60817635	4065	4065	4065	4065	0
58	20240315	191700	60817635	4065	4065	4065	4065	0
59	20240315	191600	60817635	4065	4065	4065	4065	0
60	20240315	191500	60817635	4065	4065	4065	4065	0
61	20240315	191400	60817635	4065	4065	4065	4065	0
62	20240315	191300	60817635	4065	4065	4065	4065	537
63	20240315	191200	60817635	4065	4065	4065	4065	0
64	20240315	191100	60817635	4065	4065	4065	4065	0
65	20240315	191000	60817635	4065	4065	4065	4065	0
66	20240315	190900	60817635	4065	4065	4065	4065	0
67	20240315	190800	60817635	4065	4065	4065	4065	0
68	20240315	190700	60817635	4065	4065	4065	4065	0
69	20240315	190600	60817635	4065	4065	4065	4065	0
70	20240315	190500	60817635	4065	4065	4065	4065	0
71	20240315	190400	60817635	4065	4065	4065	4065	0
72	20240315	190300	60817635	4065	4065	4065	4065	0
73	20240315	190200	60817635	4065	4065	4065	4065	0
74	20240315	190100	60817635	4065	4065	4065	4065	0
75	20240315	190000	60817635	4065	4065	4065	4065	0
76	20240315	185900	60817635	4065	4065	4065	4065	0
77	20240315	185800	60817635	4065	4065	4065	4065	0
78	20240315	185700	60817635	4065	4065	4065	4065	0
79	20240315	185600	60817635	4065	4065	4065	4065	0
80	20240315	185500	60817635	4065	4065	4065	4065	0
81	20240315	185400	60817635	4065	4065	4065	4065	0
82	20240315	185300	60817635	4065	4065	4065	4065	0
83	20240315	185200	60817635	4065	4065	4065	4065	0
84	20240315	185100	60817635	4065	4065	4065	4065	0
85	20240315	185000	60817635	4065	4065	4065	4065	0
86	20240315	184900	60817635	4065	4065	4065	4065	0
87	20240315	184800	60817635	4065	4065	4065	4065	0
88	20240315	184700	60817635	4065	4065	4065	4065	0
89	20240315	184600	60817635	4065	4065	4065	4065	0
90	20240315	184500	60817635	4065	4065	4065	4065	0
91	20240315	184400	60817635	4065	4065	4065	4065	0
92	20240315	184300	60817635	4065	4065	4065	4065	537
93	20240315	184200	60817635	4065	4065	4065	4065	0
94	20240315	184100	60817635	4065	4065	4065	4065	0
95	20240315	184000	60817635	4065	4065	4065	4065	0
96	20240315	183900	60817635	4065	4065	4065	4065	0
97	20240315	183800	60817635	4065	4065	4065	4065	0
98	20240315	183700	60817635	4065	4065	4065	4065	0
99	20240315	183600	60817635	4065	4065	4065	4065	0
100	20240315	183500	60817635	4065	4065	4065	4065	0
101	20240315	183400	60817635	4065	4065	4065	4065	0
102	20240315	183300	60817635	4065	4065	4065	4065	0
103	20240315	183200	60817635	4065	4065	4065	4065	0
104	20240315	183100	60817635	4065	4065	4065	4065	0
105	20240315	183000	60817635	4065	4065	4065	4065	0
106	20240315	182900	60817635	4065	4065	4065	4065	0
107	20240315	182800	60817635	4065	4065	4065	4065	0
108	20240315	182700	60817635	4065	4065	4065	4065	0
109	20240315	182600	60817635	4065	4065	4065	4065	0
110	20240315	182500	60817635	4065	4065	4065	4065	0
111	20240315	182400	60817635	4065	4065	4065	4065	0
112	20240315	182300	60817635	4065	4065	4065	4065	0
113	20240315	182200	60817635	4065	4065	4065	4065	0
114	20240315	182100	60817635	4065	4065	4065	4065	0
115	20240315	182000	60817635	4065	4065	4065	4065	0
116	20240315	181900	60817635	4065	4065	4065	4065	0
117	20240315	181800	60817635	4065	4065	4065	4065	0
118	20240315	181700	60817635	4065	4065	4065	4065	0
119	20240315	181600	60817635	4065	4065	4065	4065	0
120	20240315	181500	60817635	4065	4065	4065	4065	0
121	20240315	181400	60817635	4065	4065	4065	4065	0
122	20240315	181300	60817635	4065	4065	4065	4065	537
123	20240315	181200	60817635	4065	4065	4065	4065	0
124	20240315	181100	60817635	4065	4065	4065	4065	0
125	20240315	181000	60817635	4065	4065	4065	4065	0
126	20240315	180900	60817635	4065	4065	4065	4065	0
127	20240315	180800	60817635	4065	4065	4065	4065	0
128	20240315	180700	60817635	4065	4065	4065	4065	0
129	20240315	180600	60817635	4065	4065	4065	4065	0
130	20240315	180500	60817635	4065	4065	4065	4065	0
131	20240315	180400	60817635	4065	4065	4065	4065	0
132	20240315	180300	60817635	4065	4065	4065	4065	0
133	20240315	180200	60817635	4065	4065	4065	4065	0
134	20240315	180100	60817635	4065	4065	4065	4065	0
135	20240315	180000	60817635	4065	4065	4065	4065	0
136	20240315	175900	60817635	4065	4065	4065	4065	0
137	20240315	175800	60817635	4065	4065	4065	4065	0
138	20240315	175700	60817635	4065	4065	4065	4065	0
139	20240315	175600	60817635	4065	4065	4065	4065	0
140	20240315	175500	60817635	4065	4065	4065	4065	0
141	20240315	175400	60817635	4065	4065	4065	4065	0
142	20240315	175300	60817635	4065	4065	4065	4065	0
143	20240315	175200	60817635	4065	4065	4065	4065	0
144	20240315	175100	60817635	4065	4065	4065	4065	0
145	20240315	175000	60817635	4065	4065	4065	4065	0
146	20240315	174900	60817635	4065	4065	4065	4065	0
147	20240315	174800	60817635	4065	4065	4065	4065	0
148	20240315	174700	60817635	4065	4065	4065	4065	0
149	20240315	174600	60817635	4065	4065	4065	4065	0
150	20240315	174500	60817635	4065	4065	4065	4065	0
151	20240315	174400	60817635	4065	4065	4065	4065	0
152	20240315	174300	60817635	4065	4065	4065	4065	537
153	20240315	174200	60817635	4065	4065	4065	4065	0
154	20240315	174100	60817635	4065	4065	4065	4065	0
155	20240315	174000	60817635	4065	4065	4065	4065	0
156	20240315	173900	60817635	4065	4065	4065	4065	0
157	20240315	173800	60817635	4065	4065	4065	4065	0
158	20240315	173700	60817635	4065	4065	4065	4065	0
159	20240315	173600	60817635	4065	4065	4065	4065	0
160	20240315	173500	60817635	4065	4065	4065	4065	0
161	20240315	173400	60817635	4065	4065	4065	4065	0
162	20240315	173300	60817635	4065	4065	4065	4065	0
163	20240315	173200	60817635	4065	4065	4065	4065	0
164	20240315	173100	60817635	4065	4065	4065	4065	0
165	20240315	173000	60817635	4065	4065	4065	4065	0
166	20240315	172900	60817635	4065	4065	4065	4065	0
167	20240315	172800	60817635	4065	4065	4065	4065	0
168	20240315	172700	60817635	4065	4065	4065	4065	0
169	20240315	172600	60817635	4065	4065	4065	4065	0
170	20240315	172500	60817635	4065	4065	4065	4065	0
171	20240315	172400	60817635	4065	4065	4065	4065	0
172	20240315	172300	60817635	4065	4065	4065	4065	0
173	20240315	172200	60817635	4065	4065	4065	4065	0
174	20240315	172100	60817635	4065	4065	4065	4065	0
175	20240315	172000	60817635	4065	4065	4065	4065	0
176	20240315	171900	60817635	4065	4065	4065	4065	0
177	20240315	171800	60817635	4065	4065	4065	4065	0
178	20240315	171700	60817635	4065	4065	4065	4065	0
179	20240315	171600	60817635	4065	4065	4065	4065	0
180	20240315	171500	60817635	4065	4065	4065	4065	0
181	20240315	171400	60817635	4065	4065	4065	4065	0
182	20240315	171300	60817635	4065	4065	4065	4065	537
183	20240315	171200	60817635	4065	4065	4065	4065	0
184	20240315	171100	60817635	4065	4065	4065	4065	0
185	20240315	171000	60817635	4065	4065	4065	4065	0
186	20240315	170900	60817635	4065	4065	4065	4065	0
187	20240315	170800	60817635	4065	4065	4065	4065	0
188	20240315	170700	60817635	4065	4065	4065	4065	0
189	20240315	170600	60817635	4065	4065	4065	4065	0
190	20240315	170500	60817635	4065	4065	4065	4065	0
191	20240315	170400	60817635	4065	4065	4065	4065	0
192	20240315	170300	60817635	4065	4065	4065	4065	0
193	20240315	170200	60817635	4065	4065	4065	4065	0
194	20240315	170100	60817635	4065	4065	4065	4065	0
195	20240315	170000	60817635	4065	4065	4065	4065	0
196	20240315	165900	60817635	4065	4065	4065	4065	0
197	20240315	165800	60817635	4065	4065	4065	4065	0
198	20240315	165700	60817635	4065	4065	4065	4065	0
199	20240315	165600	60817635	4065	4065	4065	4065	0
200	20240315	165500	60817635	4065	4065	4065	4065	0
201	20240315	165400	60817635	4065	4065	4065	4065	0
202	20240315	165300	60817635	4065	4065	4065	4065	0
203	20240315	165200	60817635	4065	4065	4065	4065	0
204	20240315	165100	60817635	4065	4065	4065	4065	0
205	20240315	165000	60817635	4065	4065	4065	4065	0
206	20240315	164900	60817635	4065	4065	4065	4065	0
207	20240315	164800	60817635	4065	4065	4065	4065	0
208	20240315	164700	60817635	4065	4065	4065	4065	0
209	20240315	164600	60817635	4065	4065	4065	4065	0
210	20240315	164500	60817635	4065	4065	4065	4065	0
211	20240315	164400	60817635	4065	4065	4065	4065	0
212	20240315	164300	60817635	4065	4065	4065	4065	537
213	20240315	164200	60817635	4065	4065	4065	4065	0
214	20240315	164100	60817635	4065	4065	4065	4065	0
215	20240315	164000	60817635	4065	4065	4065	4065	0
216	20240315	163900	60817635	4065	4065	4065	4065	0
217	20240315	163800	60817635	4065	4065	4065	4065	0
218	20240315	163700	60817635	4065	4065	4065	4065	0
219	20240315	163600	60817635	4065	4065	4065	4065	0
220	20240315	163500	60817635	4065	4065	4065	4065	0
221	20240315	163400	60817635	4065	4065	4065	4065	0
222	20240315	163300	60817635	4065	4065	4065	4065	0
223	20240315	163200	60817635	4065	4065	4065	4065	0
224	20240315	163100	60817635	4065	4065	4065	4065	0
225	20240315	163000	60817635	4065	4065	4065	4065	0
226	20240315	162900	60817635	4065	4065	4065	4065	0
227	20240315	162800	60817635	4065	4065	4065	4065	0
228	20240315	162700	60817635	4065	4065	4065	4065	0
229	20240315	162600	60817635	4065	4065	4065	4065	0
230	20240315	162500	60817635	4065	4065	4065	4065	0
231	20240315	162400	60817635	4065	4065	4065	4065	0
232	20240315	162300	60817635	4065	4065	4065	4065	0
233	20240315	162200	60817635	4065	4065	4065	4065	0
234	20240315	162100	60817635	4065	4065	4065	4065	0
235	20240315	162000	60817635	4065	4065	4065	4065	0
236	20240315	161900	60817635	4065	4065	4065	4065	0
237	20240315	161800	60817635	4065	4065	4065	4065	0
238	20240315	161700	60817635	4065	4065	4065	4065	0
239	20240315	161600	60817635	4065	4065	4065	4065	0
240	20240315	161500	60817635	4065	4065	4065	4065	0
241	20240315	161400	60817635	4065	4065	4065	4065	0
242	20240315	161300	60817635	4065	4065	4065	4065	537
243	20240315	161200	60817635	4065	4065	4065	4065	0
244	20240315	161100	60817635	4065	4065	4065	4065	0
245	20240315	161000	60817635	4065	4065	4065	4065	0
246	20240315	160900	60817635	4065	4065	4065	4065	0
247	20240315	160800	60817635	4065	4065	4065	4065	0
248	20240315	160700	60817635	4065	4065	4065	4065	0
249	20240315	160600	60817635	4065	4065	4065	4065	0
250	20240315	160500	60817635	4065	4065	4065	4065	0
251	20240315	160400	60817635	4065	4065	4065	4065	0
252	20240315	160300	60817635	4065	4065	4065	4065	0
253	20240315	160200	60817635	4065	4065	4065	4065	0
254	20240315	160100	60817635	4065	4065	4065	4065	0
255	20240315	160000	60817635	4065	4065	4065	4065	0
256	20240315	155900	60817635	4065	4065	4065	4065	0
257	20240315	155800	60817635	4065	4065	4065	4065	0
258	20240315	155700	60817635	4065	4065	4065	4065	0
259	20240315	155600	60817635	4065	4065	4065	4065	0
260	20240315	155500	60817635	4065	4065	4065	4065	0
261	20240315	155400	60817635	4065	4065	4065	4065	0
262	20240315	155300	60817635	4065	4065	4065	4065	0
263	20240315	155200	60817635	4065	4065	4065	4065	0
264	20240315	155100	60817635	4065	4065	4065	4065	0
265	20240315	155000	60817635	4065	4065	4065	4065	0
266	20240315	154900	60817635	4065	4065	4065	4065	0
267	20240315	154800	60817635	4065	4065	4065	4065	0
268	20240315	154700	60817635	4065	4065	4065	4065	0
269	20240315	154600	60817635	4065	4065	4065	4065	0
270	20240315	154500	60817635	4065	4065	4065	4065	0
271	20240315	154400	60817635	4065	4065	4065	4065	0
272	20240315	154300	60817635	4065	4065	4065	4065	537
273	20240315	154200	60817635	4065	4065	4065	4065	0
274	20240315	154100	60817635	4065	4065	4065	4065	0
275	20240315	154000	60817635	4065	4065	4065	4065	0
276	20240315	153900	60817635	4065	4065	4065	4065	0
277	20240315	153800	60817635	4065	4065	4065	4065	0
278	20240315	153700	60817635	4065	4065	4065	4065	0
279	20240315	153600	60817635	4065	4065	4065	4065	0
280	20240315	153500	60817635	4065	4065	4065	4065	0
281	20240315	153400	60817635	4065	4065	4065	4065	0
282	20240315	153300	60817635	4065	4065	4065	4065	0
283	20240315	153200	60817635	4065	4065	4065	4065	0
284	20240315	153100	60817635	4065	4065	4065	4065	0
285	20240315	153000	60817635	4065	4065	4065	4065	537
286	20240315	152900	58634730	4065	4065	4065	4065	0
287	20240315	152800	58634730	4065	4065	4065	4065	0
288	20240315	152700	58634730	4065	4065	4065	4065	0
289	20240315	152600	58634730	4065	4065	4065	4065	0
290	20240315	152500	58634730	4065	4065	4065	4065	0
291	20240315	152400	58634730	4065	4065	4065	4065	0
292	20240315	152300	58634730	4065	4065	4065	4065	0
293	20240315	152200	58634730	4065	4065	4065	4065	0
294	20240315	152100	58634730	4065	4065	4065	4065	0
295	20240315	152000	58634730	4065	4065	4065	4065	0
296	20240315	151900	58634730	4065	4065	4065	4065	2
297	20240315	151800	58626600	4065	4065	4065	4065	0
298	20240315	151700	58626600	4065	4065	4065	4065	0
299	20240315	151600	58626600	4065	4065	4065	4065	8
300	20240315	151500	58594080	4040	4040	4040	4040	0
301	20240315	151400	58594080	4040	4040	4040	4040	0
302	20240315	151300	58594080	4040	4040	4040	4040	0
303	20240315	151200	58594080	4040	4040	4040	4040	0
304	20240315	151100	58594080	4040	4040	4040	4040	0
305	20240315	151000	58594080	4040	4040	4040	4040	0
306	20240315	150900	58594080	4040	4040	4040	4040	0
307	20240315	150800	58594080	4040	4040	4040	4040	0
308	20240315	150700	58594080	4040	4040	4040	4040	0
309	20240315	150600	58594080	4040	4040	4040	4040	0
310	20240315	150500	58594080	4040	4040	4040	4040	0
311	20240315	150400	58594080	4040	4040	4040	4040	0
312	20240315	150300	58594080	4040	4040	4040	4040	0
313	20240315	150200	58594080	4040	4040	4040	4040	0
314	20240315	150100	58594080	4040	4040	4040	4040	0
315	20240315	150000	58594080	4040	4045	4045	4040	179
316	20240315	145900	57870885	4045	4045	4045	4045	1
317	20240315	145800	57866840	4045	4065	4065	4045	13
318	20240315	145700	57814235	4065	4065	4065	4065	0
319	20240315	145600	57814235	4065	4065	4065	4065	0
320	20240315	145500	57814235	4065	4065	4065	4065	0
321	20240315	145400	57814235	4065	4065	4065	4065	0
322	20240315	145300	57814235	4065	4065	4065	4065	0
323	20240315	145200	57814235	4065	4065	4065	4065	0
324	20240315	145100	57814235	4065	4065	4065	4065	0
325	20240315	145000	57814235	4065	4065	4065	4065	0
326	20240315	144900	57814235	4065	4065	4065	4065	0
327	20240315	144800	57814235	4065	4065	4065	4065	0
328	20240315	144700	57814235	4065	4065	4065	4065	0
329	20240315	144600	57814235	4065	4065	4065	4065	0
330	20240315	144500	57814235	4065	4065	4065	4065	0
331	20240315	144400	57814235	4065	4065	4065	4065	0
332	20240315	144300	57814235	4065	4065	4065	4065	0
333	20240315	144200	57814235	4065	4065	4065	4065	0
334	20240315	144100	57814235	4065	4060	4065	4045	4980
335	20240315	144000	37655980	4065	4065	4065	4065	0
336	20240315	143900	37655980	4065	4065	4065	4065	0
337	20240315	143800	37655980	4065	4065	4065	4065	0
338	20240315	143700	37655980	4065	4065	4065	4065	0
339	20240315	143600	37655980	4065	4065	4065	4065	0
340	20240315	143500	37655980	4065	4070	4070	4065	570
341	20240315	143400	35338660	4070	4085	4085	4070	878
342	20240315	143300	31764740	4085	4085	4085	4085	14
343	20240315	143200	31707550	4085	4085	4085	4085	0
344	20240315	143100	31707550	4085	4085	4085	4085	0
345	20240315	143000	31707550	4085	4085	4085	4085	6
346	20240315	142900	31683040	4085	4085	4085	4085	6
347	20240315	142800	31658530	4070	4070	4070	4070	0
348	20240315	142700	31658530	4070	4070	4070	4070	0
349	20240315	142600	31658530	4070	4070	4070	4070	0
350	20240315	142500	31658530	4070	4070	4070	4070	0
351	20240315	142400	31658530	4070	4070	4070	4070	0
352	20240315	142300	31658530	4070	4070	4070	4070	0
353	20240315	142200	31658530	4070	4070	4070	4070	0
354	20240315	142100	31658530	4070	4070	4070	4070	0
355	20240315	142000	31658530	4070	4070	4070	4070	0
356	20240315	141900	31658530	4070	4070	4070	4070	0
357	20240315	141800	31658530	4070	4070	4070	4070	0
358	20240315	141700	31658530	4070	4070	4070	4070	0
359	20240315	141600	31658530	4070	4070	4070	4070	0
360	20240315	141500	31658530	4070	4070	4070	4070	311
361	20240315	141400	30392760	4070	4070	4070	4070	0
362	20240315	141300	30392760	4070	4070	4070	4070	0
363	20240315	141200	30392760	4070	4070	4070	4070	0
364	20240315	141100	30392760	4070	4070	4070	4070	0
365	20240315	141000	30392760	4070	4070	4070	4070	0
366	20240315	140900	30392760	4070	4070	4070	4070	0
367	20240315	140800	30392760	4070	4070	4070	4070	0
368	20240315	140700	30392760	4070	4070	4070	4070	0
369	20240315	140600	30392760	4070	4070	4070	4070	0
370	20240315	140500	30392760	4070	4070	4070	4070	0
371	20240315	140400	30392760	4070	4070	4070	4070	0
372	20240315	140300	30392760	4070	4070	4070	4070	0
373	20240315	140200	30392760	4070	4070	4070	4070	689
374	20240315	140100	27588530	4070	4070	4070	4070	0
375	20240315	140000	27588530	4070	4070	4070	4070	0
376	20240315	135900	27588530	4070	4070	4070	4070	0
377	20240315	135800	27588530	4070	4070	4070	4070	0
378	20240315	135700	27588530	4070	4070	4070	4070	311
379	20240315	135600	26322760	4070	4070	4070	4070	0
380	20240315	135500	26322760	4070	4070	4070	4070	0
381	20240315	135400	26322760	4070	4070	4070	4070	0
382	20240315	135300	26322760	4070	4070	4070	4070	0
383	20240315	135200	26322760	4070	4070	4070	4070	0
384	20240315	135100	26322760	4070	4070	4070	4070	5
385	20240315	135000	26302410	4070	4070	4070	4070	0
386	20240315	134900	26302410	4070	4070	4070	4070	0
387	20240315	134800	26302410	4070	4070	4070	4070	0
388	20240315	134700	26302410	4070	4070	4070	4070	0
389	20240315	134600	26302410	4070	4070	4070	4070	0
390	20240315	134500	26302410	4070	4070	4070	4070	0
391	20240315	134400	26302410	4070	4070	4070	4070	0
392	20240315	134300	26302410	4070	4070	4070	4070	53
393	20240315	134200	26086700	4070	4070	4070	4070	0
394	20240315	134100	26086700	4070	4070	4070	4070	0
395	20240315	134000	26086700	4070	4070	4070	4070	0
396	20240315	133900	26086700	4070	4070	4070	4070	0
397	20240315	133800	26086700	4070	4070	4070	4070	0
398	20240315	133700	26086700	4070	4070	4070	4070	3
399	20240315	133600	26074490	4070	4070	4070	4070	0
400	20240315	133500	26074490	4070	4070	4070	4070	0
401	20240315	133400	26074490	4070	4070	4070	4070	72
402	20240315	133300	25781450	4070	4070	4070	4070	197
403	20240315	133200	24979660	4070	4075	4075	4070	286
404	20240315	133100	23814460	4075	4075	4075	4075	0
405	20240315	133000	23814460	4075	4075	4075	4075	14
406	20240315	132900	23757410	4070	4070	4070	4070	0
407	20240315	132800	23757410	4070	4070	4070	4070	0
408	20240315	132700	23757410	4070	4070	4070	4070	0
409	20240315	132600	23757410	4070	4070	4070	4070	0
410	20240315	132500	23757410	4070	4070	4070	4070	0
411	20240315	132400	23757410	4070	4070	4070	4070	0
412	20240315	132300	23757410	4070	4070	4070	4070	0
413	20240315	132200	23757410	4070	4070	4070	4070	0
414	20240315	132100	23757410	4070	4070	4070	4070	0
415	20240315	132000	23757410	4070	4070	4070	4070	0
416	20240315	131900	23757410	4070	4070	4070	4070	0
417	20240315	131800	23757410	4070	4070	4070	4070	0
418	20240315	131700	23757410	4070	4070	4070	4070	0
419	20240315	131600	23757410	4070	4070	4070	4070	0
420	20240315	131500	23757410	4070	4070	4070	4070	0
421	20240315	131400	23757410	4070	4070	4070	4070	0
422	20240315	131300	23757410	4070	4070	4070	4070	5
423	20240315	131200	23737060	4075	4075	4075	4075	1
424	20240315	131100	23732985	4070	4070	4070	4070	0
425	20240315	131000	23732985	4070	4070	4070	4070	0
426	20240315	130900	23732985	4070	4070	4070	4070	0
427	20240315	130800	23732985	4070	4070	4070	4070	0
428	20240315	130700	23732985	4070	4070	4070	4070	0
429	20240315	130600	23732985	4070	4070	4070	4070	0
430	20240315	130500	23732985	4070	4070	4070	4070	0
431	20240315	130400	23732985	4070	4070	4070	4070	0
432	20240315	130300	23732985	4070	4070	4070	4070	0
433	20240315	130200	23732985	4070	4070	4070	4070	0
434	20240315	130100	23732985	4070	4070	4070	4070	0
435	20240315	130000	23732985	4070	4070	4070	4070	0
436	20240315	125900	23732985	4070	4070	4070	4070	0
437	20240315	125800	23732985	4070	4070	4070	4070	0
438	20240315	125700	23732985	4070	4070	4070	4070	0
439	20240315	125600	23732985	4070	4070	4070	4070	0
440	20240315	125500	23732985	4070	4070	4070	4070	0
441	20240315	125400	23732985	4070	4055	4070	4050	2901
442	20240315	125300	11983850	4055	4070	4070	4055	1168
443	20240315	125200	7236380	4075	4075	4075	4075	213
444	20240315	125100	6368405	4075	4075	4075	4075	29
445	20240315	125000	6250230	4080	4080	4080	4080	22
446	20240315	124900	6160470	4080	4080	4080	4080	1
447	20240315	124800	6156390	4080	4080	4080	4080	64
448	20240315	124700	5895270	4085	4085	4085	4085	0
449	20240315	124600	5895270	4085	4090	4090	4085	9
450	20240315	124500	5858500	4085	4085	4085	4085	0
451	20240315	124400	5858500	4085	4085	4085	4085	0
452	20240315	124300	5858500	4085	4085	4085	4085	0
453	20240315	124200	5858500	4085	4085	4085	4085	0
454	20240315	124100	5858500	4085	4085	4085	4085	0
455	20240315	124000	5858500	4085	4085	4085	4085	0
456	20240315	123900	5858500	4085	4085	4085	4085	0
457	20240315	123800	5858500	4085	4085	4085	4085	0
458	20240315	123700	5858500	4085	4085	4085	4085	0
459	20240315	123600	5858500	4085	4085	4085	4085	0
460	20240315	123500	5858500	4085	4085	4085	4085	0
461	20240315	123400	5858500	4085	4085	4085	4085	0
462	20240315	123300	5858500	4085	4085	4085	4085	0
463	20240315	123200	5858500	4085	4085	4085	4085	0
464	20240315	123100	5858500	4085	4085	4085	4085	0
465	20240315	123000	5858500	4085	4085	4085	4085	0
466	20240315	122900	5858500	4085	4085	4085	4085	0
467	20240315	122800	5858500	4085	4085	4085	4085	0
468	20240315	122700	5858500	4085	4085	4085	4085	0
469	20240315	122600	5858500	4085	4085	4085	4085	0
470	20240315	122500	5858500	4085	4085	4085	4085	0
471	20240315	122400	5858500	4085	4085	4085	4085	0
472	20240315	122300	5858500	4085	4085	4085	4085	0
473	20240315	122200	5858500	4085	4085	4085	4085	0
474	20240315	122100	5858500	4085	4085	4085	4085	0
475	20240315	122000	5858500	4085	4090	4090	4085	4
476	20240315	121900	5842145	4100	4105	4105	4100	1006
477	20240315	121800	1717540	4115	4115	4115	4115	0
478	20240315	121700	1717540	4115	4115	4115	4115	0
479	20240315	121600	1717540	4115	4115	4115	4115	0
480	20240315	121500	1717540	4115	4115	4115	4115	0
481	20240315	121400	1717540	4115	4115	4115	4115	0
482	20240315	121300	1717540	4115	4115	4115	4115	0
483	20240315	121200	1717540	4115	4115	4115	4115	0
484	20240315	121100	1717540	4115	4115	4115	4115	0
485	20240315	121000	1717540	4115	4115	4115	4115	0
486	20240315	120900	1717540	4115	4115	4115	4115	0
487	20240315	120800	1717540	4115	4115	4115	4115	0
488	20240315	120700	1717540	4115	4115	4115	4115	0
489	20240315	120600	1717540	4115	4115	4115	4115	0
490	20240315	120500	1717540	4115	4115	4115	4115	0
491	20240315	120400	1717540	4115	4115	4115	4115	0
492	20240315	120300	1717540	4115	4115	4115	4115	0
493	20240315	120200	1717540	4115	4115	4115	4115	0
494	20240315	120100	1717540	4115	4115	4115	4115	0
495	20240315	120000	1717540	4115	4115	4115	4115	0
496	20240315	115900	1717540	4115	4115	4115	4115	0
497	20240315	115800	1717540	4115	4115	4115	4115	0
498	20240315	115700	1717540	4115	4115	4115	4115	0
499	20240315	115600	1717540	4115	4115	4115	4115	0
500	20240315	115500	1717540	4115	4115	4115	4115	0
501	20240315	115400	1717540	4115	4115	4115	4115	0
502	20240315	115300	1717540	4115	4115	4115	4115	0
503	20240315	115200	1717540	4115	4115	4115	4115	0
504	20240315	115100	1717540	4115	4115	4115	4115	2
505	20240315	115000	1709310	4115	4115	4115	4115	0
506	20240315	114900	1709310	4115	4115	4115	4115	1
507	20240315	114800	1705195	4115	4115	4115	4115	0
508	20240315	114700	1705195	4115	4115	4115	4115	1
509	20240315	114600	1701080	4135	4135	4135	4135	0
510	20240315	114500	1701080	4135	4135	4135	4135	0
511	20240315	114400	1701080	4135	4135	4135	4135	0
512	20240315	114300	1701080	4135	4135	4135	4135	0
513	20240315	114200	1701080	4135	4135	4135	4135	0
514	20240315	114100	1701080	4135	4135	4135	4135	0
515	20240315	114000	1701080	4135	4135	4135	4135	0
516	20240315	113900	1701080	4135	4135	4135	4135	0
517	20240315	113800	1701080	4135	4135	4135	4135	0
518	20240315	113700	1701080	4135	4135	4135	4135	0
519	20240315	113600	1701080	4135	4135	4135	4135	0
520	20240315	113500	1701080	4135	4135	4135	4135	0
521	20240315	113400	1701080	4135	4135	4135	4135	0
522	20240315	113300	1701080	4135	4135	4135	4135	0
523	20240315	113200	1701080	4135	4135	4135	4135	0
524	20240315	113100	1701080	4135	4135	4135	4135	0
525	20240315	113000	1701080	4135	4135	4135	4135	0
526	20240315	112900	1701080	4135	4135	4135	4135	0
527	20240315	112800	1701080	4135	4135	4135	4135	0
528	20240315	112700	1701080	4135	4135	4135	4135	0
529	20240315	112600	1701080	4135	4135	4135	4135	0
530	20240315	112500	1701080	4135	4135	4135	4135	0
531	20240315	112400	1701080	4135	4135	4135	4135	0
532	20240315	112300	1701080	4135	4135	4135	4135	0
533	20240315	112200	1701080	4135	4135	4135	4135	0
534	20240315	112100	1701080	4135	4135	4135	4135	0
535	20240315	112000	1701080	4135	4135	4135	4135	0
536	20240315	111900	1701080	4135	4135	4135	4135	0
537	20240315	111800	1701080	4135	4135	4135	4135	0
538	20240315	111700	1701080	4135	4135	4135	4135	0
539	20240315	111600	1701080	4135	4135	4135	4135	0
540	20240315	111500	1701080	4135	4135	4135	4135	0
541	20240315	111400	1701080	4135	4135	4135	4135	0
542	20240315	111300	1701080	4135	4135	4135	4135	0
543	20240315	111200	1701080	4135	4105	4135	4105	5
544	20240315	111100	1680515	4105	4105	4105	4105	0
545	20240315	111000	1680515	4105	4105	4105	4105	0
546	20240315	110900	1680515	4105	4105	4105	4105	0
547	20240315	110800	1680515	4105	4105	4105	4105	0
548	20240315	110700	1680515	4105	4105	4105	4105	0
549	20240315	110600	1680515	4105	4105	4105	4105	0
550	20240315	110500	1680515	4105	4105	4105	4105	0
551	20240315	110400	1680515	4105	4105	4105	4105	0
552	20240315	110300	1680515	4105	4105	4105	4105	0
553	20240315	110200	1680515	4105	4105	4105	4105	0
554	20240315	110100	1680515	4105	4105	4105	4105	0
555	20240315	110000	1680515	4105	4105	4105	4105	0
556	20240315	105900	1680515	4105	4105	4105	4105	1
557	20240315	105800	1676410	4115	4115	4115	4115	0
558	20240315	105700	1676410	4115	4115	4115	4115	0
559	20240315	105600	1676410	4115	4115	4115	4115	0
560	20240315	105500	1676410	4115	4115	4115	4115	0
561	20240315	105400	1676410	4115	4115	4115	4115	0
562	20240315	105300	1676410	4115	4115	4115	4115	0
563	20240315	105200	1676410	4115	4115	4115	4115	0
564	20240315	105100	1676410	4115	4115	4115	4115	0
565	20240315	105000	1676410	4115	4115	4115	4115	0
566	20240315	104900	1676410	4115	4115	4115	4115	0
567	20240315	104800	1676410	4115	4115	4115	4115	0
568	20240315	104700	1676410	4115	4115	4115	4115	0
569	20240315	104600	1676410	4115	4115	4115	4115	0
570	20240315	104500	1676410	4115	4115	4115	4115	0
571	20240315	104400	1676410	4115	4115	4115	4115	0
572	20240315	104300	1676410	4115	4115	4115	4115	0
573	20240315	104200	1676410	4115	4115	4115	4115	0
574	20240315	104100	1676410	4115	4115	4115	4115	0
575	20240315	104000	1676410	4115	4115	4115	4115	0
576	20240315	103900	1676410	4115	4115	4115	4115	0
577	20240315	103800	1676410	4115	4115	4115	4115	0
578	20240315	103700	1676410	4115	4115	4115	4115	0
579	20240315	103600	1676410	4115	4115	4115	4115	1
580	20240315	103500	1672295	4115	4115	4115	4115	0
581	20240315	103400	1672295	4115	4115	4115	4115	0
582	20240315	103300	1672295	4115	4115	4115	4115	0
583	20240315	103200	1672295	4115	4115	4115	4115	2
584	20240315	103100	1664065	4115	4115	4115	4115	3
585	20240315	103000	1651720	4105	4105	4105	4105	0
586	20240315	102900	1651720	4105	4105	4105	4105	0
587	20240315	102800	1651720	4105	4105	4105	4105	0
588	20240315	102700	1651720	4105	4105	4105	4105	0
589	20240315	102600	1651720	4105	4105	4105	4105	0
590	20240315	102500	1651720	4105	4105	4105	4105	0
591	20240315	102400	1651720	4105	4105	4105	4105	0
592	20240315	102300	1651720	4105	4105	4105	4105	0
593	20240315	102200	1651720	4105	4105	4105	4105	1
594	20240315	102100	1647615	4095	4095	4095	4095	0
595	20240315	102000	1647615	4095	4095	4095	4095	0
596	20240315	101900	1647615	4095	4095	4095	4095	0
597	20240315	101800	1647615	4095	4095	4095	4095	0
598	20240315	101700	1647615	4095	4095	4095	4095	0
599	20240315	101600	1647615	4095	4095	4095	4095	0
600	20240315	101500	1647615	4095	4095	4095	4095	0
601	20240315	101400	1647615	4095	4095	4095	4095	0
602	20240315	101300	1647615	4095	4095	4095	4095	0
603	20240315	101200	1647615	4095	4095	4095	4095	0
604	20240315	101100	1647615	4095	4095	4095	4095	0
605	20240315	101000	1647615	4095	4095	4095	4095	0
606	20240315	100900	1647615	4095	4095	4095	4095	0
607	20240315	100800	1647615	4095	4095	4095	4095	0
608	20240315	100700	1647615	4095	4095	4095	4095	0
609	20240315	100600	1647615	4095	4095	4095	4095	0
610	20240315	100500	1647615	4095	4095	4095	4095	0
611	20240315	100400	1647615	4095	4095	4095	4095	0
612	20240315	100300	1647615	4095	4095	4095	4095	0
613	20240315	100200	1647615	4095	4095	4095	4095	0
614	20240315	100100	1647615	4095	4095	4095	4095	0
615	20240315	100000	1647615	4095	4095	4095	4095	1
616	20240315	095900	1643520	4095	4095	4095	4095	0
617	20240315	095800	1643520	4095	4095	4095	4095	0
618	20240315	095700	1643520	4095	4095	4095	4095	0
619	20240315	095600	1643520	4095	4095	4095	4095	0
620	20240315	095500	1643520	4095	4095	4095	4095	0
621	20240315	095400	1643520	4095	4095	4095	4095	1
622	20240315	095300	1639425	4075	4075	4075	4075	0
623	20240315	095200	1639425	4075	4075	4075	4075	0
624	20240315	095100	1639425	4075	4075	4075	4075	0
625	20240315	095000	1639425	4075	4075	4075	4075	0
626	20240315	094900	1639425	4075	4075	4075	4075	0
627	20240315	094800	1639425	4075	4075	4075	4075	0
628	20240315	094700	1639425	4075	4075	4075	4075	0
629	20240315	094600	1639425	4075	4075	4075	4075	0
630	20240315	094500	1639425	4075	4075	4075	4075	0
631	20240315	094400	1639425	4075	4075	4075	4075	0
632	20240315	094300	1639425	4075	4075	4075	4075	5
633	20240315	094200	1619050	4085	4085	4085	4085	0
634	20240315	094100	1619050	4085	4085	4085	4085	0
635	20240315	094000	1619050	4085	4085	4085	4085	1
636	20240315	093900	1614965	4075	4075	4075	4075	0
637	20240315	093800	1614965	4075	4075	4075	4075	0
638	20240315	093700	1614965	4075	4075	4075	4075	0
639	20240315	093600	1614965	4075	4075	4075	4075	0
640	20240315	093500	1614965	4075	4075	4075	4075	0
641	20240315	093400	1614965	4075	4075	4075	4075	0
642	20240315	093300	1614965	4075	4075	4075	4075	0
643	20240315	093200	1614965	4075	4075	4075	4075	0
644	20240315	093100	1614965	4075	4075	4075	4075	0
645	20240315	093000	1614965	4075	4075	4075	4075	0
646	20240315	092900	1614965	4075	4075	4075	4075	0
647	20240315	092800	1614965	4075	4075	4075	4075	0
648	20240315	092700	1614965	4075	4075	4075	4075	6
649	20240315	092600	1590515	4130	4130	4130	4130	0
650	20240315	092500	1590515	4130	4130	4130	4130	0
651	20240315	092400	1590515	4130	4080	4130	4060	19
652	20240315	092300	1512820	4080	4075	4080	4070	9
653	20240315	092200	1476145	4085	4100	4100	4085	52
654	20240315	092100	1263705	4105	4105	4105	4105	0
655	20240315	092000	1263705	4105	4105	4105	4105	1
656	20240315	091900	1259600	4105	4110	4110	4105	3
657	20240315	091800	1247280	4110	4110	4110	4100	6
658	20240315	091700	1222630	4115	4140	4140	4115	151
659	20240315	091600	600900	4140	4140	4140	4140	1
660	20240315	091500	596760	4155	4155	4155	4155	0
661	20240315	091400	596760	4155	4155	4155	4155	0
662	20240315	091300	596760	4155	4155	4155	4155	0
663	20240315	091200	596760	4155	4155	4155	4155	0
664	20240315	091100	596760	4155	4155	4155	4155	0
665	20240315	091000	596760	4155	4155	4155	4155	0
666	20240315	090900	596760	4155	4155	4155	4155	0
667	20240315	090800	596760	4155	4155	4155	4155	0
668	20240315	090700	596760	4155	4155	4155	4155	0
669	20240315	090600	596760	4155	4155	4155	4155	0
670	20240315	090500	596760	4155	4130	4155	4130	41
671	20240315	090400	427380	4190	4190	4190	4190	0
672	20240315	090300	427380	4190	4190	4190	4190	0
673	20240315	090200	427380	4190	4190	4190	4190	0
674	20240315	090100	427380	4190	4190	4190	4190	0
675	20240315	090000	427380	4190	4190	4190	4190	102