KissMeData/180060/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	202500	29379510	11830	11830	11830	11830	1
3	20240322	202400	29379510	11830	11830	11830	11830	0
4	20240322	202300	29379510	11830	11830	11830	11830	0
5	20240322	202200	29379510	11830	11830	11830	11830	0
6	20240322	202100	29379510	11830	11830	11830	11830	0
7	20240322	202000	29379510	11830	11830	11830	11830	0
8	20240322	201900	29379510	11830	11830	11830	11830	0
9	20240322	201800	29379510	11830	11830	11830	11830	0
10	20240322	201700	29379510	11830	11830	11830	11830	0
11	20240322	201600	29379510	11830	11830	11830	11830	0
12	20240322	201500	29379510	11830	11830	11830	11830	0
13	20240322	201400	29379510	11830	11830	11830	11830	0
14	20240322	201300	29379510	11830	11830	11830	11830	0
15	20240322	201200	29379510	11830	11830	11830	11830	0
16	20240322	201100	29379510	11830	11830	11830	11830	0
17	20240322	201000	29379510	11830	11830	11830	11830	0
18	20240322	200900	29379510	11830	11830	11830	11830	0
19	20240322	200800	29379510	11830	11830	11830	11830	0
20	20240322	200700	29379510	11830	11830	11830	11830	0
21	20240322	200600	29379510	11830	11830	11830	11830	0
22	20240322	200500	29379510	11830	11830	11830	11830	0
23	20240322	200400	29379510	11830	11830	11830	11830	0
24	20240322	200300	29379510	11830	11830	11830	11830	0
25	20240322	200200	29379510	11830	11830	11830	11830	0
26	20240322	200100	29379510	11830	11830	11830	11830	0
27	20240322	200000	29379510	11830	11830	11830	11830	0
28	20240322	195900	29379510	11830	11830	11830	11830	0
29	20240322	195800	29379510	11830	11830	11830	11830	0
30	20240322	195700	29379510	11830	11830	11830	11830	0
31	20240322	195600	29379510	11830	11830	11830	11830	0
32	20240322	195500	29379510	11830	11830	11830	11830	1
33	20240322	195400	29379510	11830	11830	11830	11830	0
34	20240322	195300	29379510	11830	11830	11830	11830	0
35	20240322	195200	29379510	11830	11830	11830	11830	0
36	20240322	195100	29379510	11830	11830	11830	11830	0
37	20240322	195000	29379510	11830	11830	11830	11830	0
38	20240322	194900	29379510	11830	11830	11830	11830	0
39	20240322	194800	29379510	11830	11830	11830	11830	0
40	20240322	194700	29379510	11830	11830	11830	11830	0
41	20240322	194600	29379510	11830	11830	11830	11830	0
42	20240322	194500	29379510	11830	11830	11830	11830	0
43	20240322	194400	29379510	11830	11830	11830	11830	0
44	20240322	194300	29379510	11830	11830	11830	11830	0
45	20240322	194200	29379510	11830	11830	11830	11830	0
46	20240322	194100	29379510	11830	11830	11830	11830	0
47	20240322	194000	29379510	11830	11830	11830	11830	0
48	20240322	193900	29379510	11830	11830	11830	11830	0
49	20240322	193800	29379510	11830	11830	11830	11830	0
50	20240322	193700	29379510	11830	11830	11830	11830	0
51	20240322	193600	29379510	11830	11830	11830	11830	0
52	20240322	193500	29379510	11830	11830	11830	11830	0
53	20240322	193400	29379510	11830	11830	11830	11830	0
54	20240322	193300	29379510	11830	11830	11830	11830	0
55	20240322	193200	29379510	11830	11830	11830	11830	0
56	20240322	193100	29379510	11830	11830	11830	11830	0
57	20240322	193000	29379510	11830	11830	11830	11830	0
58	20240322	192900	29379510	11830	11830	11830	11830	0
59	20240322	192800	29379510	11830	11830	11830	11830	0
60	20240322	192700	29379510	11830	11830	11830	11830	0
61	20240322	192600	29379510	11830	11830	11830	11830	0
62	20240322	192500	29379510	11830	11830	11830	11830	1
63	20240322	192400	29379510	11830	11830	11830	11830	0
64	20240322	192300	29379510	11830	11830	11830	11830	0
65	20240322	192200	29379510	11830	11830	11830	11830	0
66	20240322	192100	29379510	11830	11830	11830	11830	0
67	20240322	192000	29379510	11830	11830	11830	11830	0
68	20240322	191900	29379510	11830	11830	11830	11830	0
69	20240322	191800	29379510	11830	11830	11830	11830	0
70	20240322	191700	29379510	11830	11830	11830	11830	0
71	20240322	191600	29379510	11830	11830	11830	11830	0
72	20240322	191500	29379510	11830	11830	11830	11830	0
73	20240322	191400	29379510	11830	11830	11830	11830	0
74	20240322	191300	29379510	11830	11830	11830	11830	0
75	20240322	191200	29379510	11830	11830	11830	11830	0
76	20240322	191100	29379510	11830	11830	11830	11830	0
77	20240322	191000	29379510	11830	11830	11830	11830	0
78	20240322	190900	29379510	11830	11830	11830	11830	0
79	20240322	190800	29379510	11830	11830	11830	11830	0
80	20240322	190700	29379510	11830	11830	11830	11830	0
81	20240322	190600	29379510	11830	11830	11830	11830	0
82	20240322	190500	29379510	11830	11830	11830	11830	0
83	20240322	190400	29379510	11830	11830	11830	11830	0
84	20240322	190300	29379510	11830	11830	11830	11830	0
85	20240322	190200	29379510	11830	11830	11830	11830	0
86	20240322	190100	29379510	11830	11830	11830	11830	0
87	20240322	190000	29379510	11830	11830	11830	11830	0
88	20240322	185900	29379510	11830	11830	11830	11830	0
89	20240322	185800	29379510	11830	11830	11830	11830	0
90	20240322	185700	29379510	11830	11830	11830	11830	0
91	20240322	185600	29379510	11830	11830	11830	11830	0
92	20240322	185500	29379510	11830	11830	11830	11830	1
93	20240322	185400	29379510	11830	11830	11830	11830	0
94	20240322	185300	29379510	11830	11830	11830	11830	0
95	20240322	185200	29379510	11830	11830	11830	11830	0
96	20240322	185100	29379510	11830	11830	11830	11830	0
97	20240322	185000	29379510	11830	11830	11830	11830	0
98	20240322	184900	29379510	11830	11830	11830	11830	0
99	20240322	184800	29379510	11830	11830	11830	11830	0
100	20240322	184700	29379510	11830	11830	11830	11830	0
101	20240322	184600	29379510	11830	11830	11830	11830	0
102	20240322	184500	29379510	11830	11830	11830	11830	0
103	20240322	184400	29379510	11830	11830	11830	11830	0
104	20240322	184300	29379510	11830	11830	11830	11830	0
105	20240322	184200	29379510	11830	11830	11830	11830	0
106	20240322	184100	29379510	11830	11830	11830	11830	0
107	20240322	184000	29379510	11830	11830	11830	11830	0
108	20240322	183900	29379510	11830	11830	11830	11830	0
109	20240322	183800	29379510	11830	11830	11830	11830	0
110	20240322	183700	29379510	11830	11830	11830	11830	0
111	20240322	183600	29379510	11830	11830	11830	11830	0
112	20240322	183500	29379510	11830	11830	11830	11830	0
113	20240322	183400	29379510	11830	11830	11830	11830	0
114	20240322	183300	29379510	11830	11830	11830	11830	0
115	20240322	183200	29379510	11830	11830	11830	11830	0
116	20240322	183100	29379510	11830	11830	11830	11830	0
117	20240322	183000	29379510	11830	11830	11830	11830	0
118	20240322	182900	29379510	11830	11830	11830	11830	0
119	20240322	182800	29379510	11830	11830	11830	11830	0
120	20240322	182700	29379510	11830	11830	11830	11830	0
121	20240322	182600	29379510	11830	11830	11830	11830	0
122	20240322	182500	29379510	11830	11830	11830	11830	1
123	20240322	182400	29379510	11830	11830	11830	11830	0
124	20240322	182300	29379510	11830	11830	11830	11830	0
125	20240322	182200	29379510	11830	11830	11830	11830	0
126	20240322	182100	29379510	11830	11830	11830	11830	0
127	20240322	182000	29379510	11830	11830	11830	11830	0
128	20240322	181900	29379510	11830	11830	11830	11830	0
129	20240322	181800	29379510	11830	11830	11830	11830	0
130	20240322	181700	29379510	11830	11830	11830	11830	0
131	20240322	181600	29379510	11830	11830	11830	11830	0
132	20240322	181500	29379510	11830	11830	11830	11830	0
133	20240322	181400	29379510	11830	11830	11830	11830	0
134	20240322	181300	29379510	11830	11830	11830	11830	0
135	20240322	181200	29379510	11830	11830	11830	11830	0
136	20240322	181100	29379510	11830	11830	11830	11830	0
137	20240322	181000	29379510	11830	11830	11830	11830	0
138	20240322	180900	29379510	11830	11830	11830	11830	0
139	20240322	180800	29379510	11830	11830	11830	11830	0
140	20240322	180700	29379510	11830	11830	11830	11830	0
141	20240322	180600	29379510	11830	11830	11830	11830	0
142	20240322	180500	29379510	11830	11830	11830	11830	0
143	20240322	180400	29379510	11830	11830	11830	11830	0
144	20240322	180300	29379510	11830	11830	11830	11830	0
145	20240322	180200	29379510	11830	11830	11830	11830	0
146	20240322	180100	29379510	11830	11830	11830	11830	0
147	20240322	180000	29379510	11830	11830	11830	11830	0
148	20240322	175900	29379510	11830	11830	11830	11830	0
149	20240322	175800	29379510	11830	11830	11830	11830	0
150	20240322	175700	29379510	11830	11830	11830	11830	0
151	20240322	175600	29379510	11830	11830	11830	11830	0
152	20240322	175500	29379510	11830	11830	11830	11830	1
153	20240322	175400	29379510	11830	11830	11830	11830	0
154	20240322	175300	29379510	11830	11830	11830	11830	0
155	20240322	175200	29379510	11830	11830	11830	11830	0
156	20240322	175100	29379510	11830	11830	11830	11830	0
157	20240322	175000	29379510	11830	11830	11830	11830	0
158	20240322	174900	29379510	11830	11830	11830	11830	0
159	20240322	174800	29379510	11830	11830	11830	11830	0
160	20240322	174700	29379510	11830	11830	11830	11830	0
161	20240322	174600	29379510	11830	11830	11830	11830	0
162	20240322	174500	29379510	11830	11830	11830	11830	0
163	20240322	174400	29379510	11830	11830	11830	11830	0
164	20240322	174300	29379510	11830	11830	11830	11830	0
165	20240322	174200	29379510	11830	11830	11830	11830	0
166	20240322	174100	29379510	11830	11830	11830	11830	0
167	20240322	174000	29379510	11830	11830	11830	11830	0
168	20240322	173900	29379510	11830	11830	11830	11830	0
169	20240322	173800	29379510	11830	11830	11830	11830	0
170	20240322	173700	29379510	11830	11830	11830	11830	0
171	20240322	173600	29379510	11830	11830	11830	11830	0
172	20240322	173500	29379510	11830	11830	11830	11830	0
173	20240322	173400	29379510	11830	11830	11830	11830	0
174	20240322	173300	29379510	11830	11830	11830	11830	0
175	20240322	173200	29379510	11830	11830	11830	11830	0
176	20240322	173100	29379510	11830	11830	11830	11830	0
177	20240322	173000	29379510	11830	11830	11830	11830	0
178	20240322	172900	29379510	11830	11830	11830	11830	0
179	20240322	172800	29379510	11830	11830	11830	11830	0
180	20240322	172700	29379510	11830	11830	11830	11830	0
181	20240322	172600	29379510	11830	11830	11830	11830	0
182	20240322	172500	29379510	11830	11830	11830	11830	1
183	20240322	172400	29379510	11830	11830	11830	11830	0
184	20240322	172300	29379510	11830	11830	11830	11830	0
185	20240322	172200	29379510	11830	11830	11830	11830	0
186	20240322	172100	29379510	11830	11830	11830	11830	0
187	20240322	172000	29379510	11830	11830	11830	11830	0
188	20240322	171900	29379510	11830	11830	11830	11830	0
189	20240322	171800	29379510	11830	11830	11830	11830	0
190	20240322	171700	29379510	11830	11830	11830	11830	0
191	20240322	171600	29379510	11830	11830	11830	11830	0
192	20240322	171500	29379510	11830	11830	11830	11830	0
193	20240322	171400	29379510	11830	11830	11830	11830	0
194	20240322	171300	29379510	11830	11830	11830	11830	0
195	20240322	171200	29379510	11830	11830	11830	11830	0
196	20240322	171100	29379510	11830	11830	11830	11830	0
197	20240322	171000	29379510	11830	11830	11830	11830	0
198	20240322	170900	29379510	11830	11830	11830	11830	0
199	20240322	170800	29379510	11830	11830	11830	11830	0
200	20240322	170700	29379510	11830	11830	11830	11830	0
201	20240322	170600	29379510	11830	11830	11830	11830	0
202	20240322	170500	29379510	11830	11830	11830	11830	0
203	20240322	170400	29379510	11830	11830	11830	11830	0
204	20240322	170300	29379510	11830	11830	11830	11830	0
205	20240322	170200	29379510	11830	11830	11830	11830	0
206	20240322	170100	29379510	11830	11830	11830	11830	0
207	20240322	170000	29379510	11830	11830	11830	11830	0
208	20240322	165900	29379510	11830	11830	11830	11830	0
209	20240322	165800	29379510	11830	11830	11830	11830	0
210	20240322	165700	29379510	11830	11830	11830	11830	0
211	20240322	165600	29379510	11830	11830	11830	11830	0
212	20240322	165500	29379510	11830	11830	11830	11830	1
213	20240322	165400	29379510	11830	11830	11830	11830	0
214	20240322	165300	29379510	11830	11830	11830	11830	0
215	20240322	165200	29379510	11830	11830	11830	11830	0
216	20240322	165100	29379510	11830	11830	11830	11830	0
217	20240322	165000	29379510	11830	11830	11830	11830	0
218	20240322	164900	29379510	11830	11830	11830	11830	0
219	20240322	164800	29379510	11830	11830	11830	11830	0
220	20240322	164700	29379510	11830	11830	11830	11830	0
221	20240322	164600	29379510	11830	11830	11830	11830	0
222	20240322	164500	29379510	11830	11830	11830	11830	0
223	20240322	164400	29379510	11830	11830	11830	11830	0
224	20240322	164300	29379510	11830	11830	11830	11830	0
225	20240322	164200	29379510	11830	11830	11830	11830	0
226	20240322	164100	29379510	11830	11830	11830	11830	0
227	20240322	164000	29379510	11830	11830	11830	11830	0
228	20240322	163900	29379510	11830	11830	11830	11830	0
229	20240322	163800	29379510	11830	11830	11830	11830	0
230	20240322	163700	29379510	11830	11830	11830	11830	0
231	20240322	163600	29379510	11830	11830	11830	11830	0
232	20240322	163500	29379510	11830	11830	11830	11830	0
233	20240322	163400	29379510	11830	11830	11830	11830	0
234	20240322	163300	29379510	11830	11830	11830	11830	0
235	20240322	163200	29379510	11830	11830	11830	11830	0
236	20240322	163100	29379510	11830	11830	11830	11830	0
237	20240322	163000	29379510	11830	11830	11830	11830	0
238	20240322	162900	29379510	11830	11830	11830	11830	0
239	20240322	162800	29379510	11830	11830	11830	11830	0
240	20240322	162700	29379510	11830	11830	11830	11830	0
241	20240322	162600	29379510	11830	11830	11830	11830	0
242	20240322	162500	29379510	11830	11830	11830	11830	1
243	20240322	162400	29379510	11830	11830	11830	11830	0
244	20240322	162300	29379510	11830	11830	11830	11830	0
245	20240322	162200	29379510	11830	11830	11830	11830	0
246	20240322	162100	29379510	11830	11830	11830	11830	0
247	20240322	162000	29379510	11830	11830	11830	11830	0
248	20240322	161900	29379510	11830	11830	11830	11830	0
249	20240322	161800	29379510	11830	11830	11830	11830	0
250	20240322	161700	29379510	11830	11830	11830	11830	0
251	20240322	161600	29379510	11830	11830	11830	11830	0
252	20240322	161500	29379510	11830	11830	11830	11830	0
253	20240322	161400	29379510	11830	11830	11830	11830	0
254	20240322	161300	29379510	11830	11830	11830	11830	0
255	20240322	161200	29379510	11830	11830	11830	11830	0
256	20240322	161100	29379510	11830	11830	11830	11830	0
257	20240322	161000	29379510	11830	11830	11830	11830	0
258	20240322	160900	29379510	11830	11830	11830	11830	0
259	20240322	160800	29379510	11830	11830	11830	11830	0
260	20240322	160700	29379510	11830	11830	11830	11830	0
261	20240322	160600	29379510	11830	11830	11830	11830	0
262	20240322	160500	29379510	11830	11830	11830	11830	0
263	20240322	160400	29379510	11830	11830	11830	11830	0
264	20240322	160300	29379510	11830	11830	11830	11830	0
265	20240322	160200	29379510	11830	11830	11830	11830	0
266	20240322	160100	29379510	11830	11830	11830	11830	0
267	20240322	160000	29379510	11830	11830	11830	11830	0
268	20240322	155900	29379510	11830	11830	11830	11830	0
269	20240322	155800	29379510	11830	11830	11830	11830	0
270	20240322	155700	29379510	11830	11830	11830	11830	0
271	20240322	155600	29379510	11830	11830	11830	11830	0
272	20240322	155500	29379510	11830	11830	11830	11830	1
273	20240322	155400	29379510	11830	11830	11830	11830	0
274	20240322	155300	29379510	11830	11830	11830	11830	0
275	20240322	155200	29379510	11830	11830	11830	11830	0
276	20240322	155100	29379510	11830	11830	11830	11830	0
277	20240322	155000	29379510	11830	11830	11830	11830	0
278	20240322	154900	29379510	11830	11830	11830	11830	0
279	20240322	154800	29379510	11830	11830	11830	11830	0
280	20240322	154700	29379510	11830	11830	11830	11830	0
281	20240322	154600	29379510	11830	11830	11830	11830	0
282	20240322	154500	29379510	11830	11830	11830	11830	0
283	20240322	154400	29379510	11830	11830	11830	11830	0
284	20240322	154300	29379510	11830	11830	11830	11830	0
285	20240322	154200	29379510	11830	11830	11830	11830	0
286	20240322	154100	29379510	11830	11830	11830	11830	0
287	20240322	154000	29379510	11830	11830	11830	11830	0
288	20240322	153900	29379510	11830	11830	11830	11830	0
289	20240322	153800	29379510	11830	11830	11830	11830	0
290	20240322	153700	29379510	11830	11830	11830	11830	0
291	20240322	153600	29379510	11830	11830	11830	11830	0
292	20240322	153500	29379510	11830	11830	11830	11830	0
293	20240322	153400	29379510	11830	11830	11830	11830	0
294	20240322	153300	29379510	11830	11830	11830	11830	0
295	20240322	153200	29379510	11830	11830	11830	11830	0
296	20240322	153100	29379510	11830	11830	11830	11830	0
297	20240322	153000	29379510	11830	11830	11830	11830	1
298	20240322	152900	29367680	11820	11820	11820	11820	0
299	20240322	152800	29367680	11820	11820	11820	11820	0
300	20240322	152700	29367680	11820	11820	11820	11820	0
301	20240322	152600	29367680	11820	11820	11820	11820	0
302	20240322	152500	29367680	11820	11820	11820	11820	0
303	20240322	152400	29367680	11820	11820	11820	11820	0
304	20240322	152300	29367680	11820	11820	11820	11820	0
305	20240322	152200	29367680	11820	11820	11820	11820	0
306	20240322	152100	29367680	11820	11820	11820	11820	0
307	20240322	152000	29367680	11820	11820	11820	11820	0
308	20240322	151900	29367680	11820	11820	11820	11820	0
309	20240322	151800	29367680	11820	11820	11820	11820	0
310	20240322	151700	29367680	11820	11820	11820	11820	0
311	20240322	151600	29367680	11820	11820	11820	11820	0
312	20240322	151500	29367680	11820	11820	11820	11820	0
313	20240322	151400	29367680	11820	11820	11820	11820	0
314	20240322	151300	29367680	11820	11820	11820	11820	0
315	20240322	151200	29367680	11820	11820	11820	11820	1
316	20240322	151100	29355860	11520	11520	11520	11520	0
317	20240322	151000	29355860	11520	11520	11520	11520	0
318	20240322	150900	29355860	11520	11520	11520	11520	1
319	20240322	150800	29344340	11830	11830	11830	11830	0
320	20240322	150700	29344340	11830	11810	11830	11810	100
321	20240322	150600	28162420	11510	11520	11520	11510	90
322	20240322	150500	27126500	11840	11840	11840	11840	0
323	20240322	150400	27126500	11840	11840	11840	11840	0
324	20240322	150300	27126500	11840	11840	11840	11840	0
325	20240322	150200	27126500	11840	11840	11840	11840	0
326	20240322	150100	27126500	11840	11840	11840	11840	0
327	20240322	150000	27126500	11840	11840	11840	11840	0
328	20240322	145900	27126500	11840	11840	11840	11840	0
329	20240322	145800	27126500	11840	11840	11840	11840	0
330	20240322	145700	27126500	11840	11840	11840	11840	0
331	20240322	145600	27126500	11840	11840	11840	11840	0
332	20240322	145500	27126500	11840	11840	11840	11840	0
333	20240322	145400	27126500	11840	11840	11840	11840	0
334	20240322	145300	27126500	11840	11840	11840	11840	0
335	20240322	145200	27126500	11840	11840	11840	11840	0
336	20240322	145100	27126500	11840	11840	11840	11840	0
337	20240322	145000	27126500	11840	11840	11840	11840	0
338	20240322	144900	27126500	11840	11840	11840	11840	0
339	20240322	144800	27126500	11840	11840	11840	11840	0
340	20240322	144700	27126500	11840	11840	11840	11840	0
341	20240322	144600	27126500	11840	11840	11840	11840	0
342	20240322	144500	27126500	11840	11840	11840	11840	0
343	20240322	144400	27126500	11840	11840	11840	11840	0
344	20240322	144300	27126500	11840	11840	11840	11840	0
345	20240322	144200	27126500	11840	11840	11840	11840	0
346	20240322	144100	27126500	11840	11840	11840	11840	0
347	20240322	144000	27126500	11840	11840	11840	11840	0
348	20240322	143900	27126500	11840	11840	11840	11840	0
349	20240322	143800	27126500	11840	11840	11840	11840	0
350	20240322	143700	27126500	11840	11840	11840	11840	0
351	20240322	143600	27126500	11840	11840	11840	11840	0
352	20240322	143500	27126500	11840	11840	11840	11840	0
353	20240322	143400	27126500	11840	11840	11840	11840	0
354	20240322	143300	27126500	11840	11840	11840	11840	0
355	20240322	143200	27126500	11840	11840	11840	11840	0
356	20240322	143100	27126500	11840	11840	11840	11840	0
357	20240322	143000	27126500	11840	11840	11840	11840	0
358	20240322	142900	27126500	11840	11840	11840	11840	0
359	20240322	142800	27126500	11840	11840	11840	11840	0
360	20240322	142700	27126500	11840	11840	11840	11840	0
361	20240322	142600	27126500	11840	11840	11840	11840	0
362	20240322	142500	27126500	11840	11840	11840	11840	0
363	20240322	142400	27126500	11840	11840	11840	11840	0
364	20240322	142300	27126500	11840	11840	11840	11840	0
365	20240322	142200	27126500	11840	11840	11840	11840	0
366	20240322	142100	27126500	11840	11840	11840	11840	0
367	20240322	142000	27126500	11840	11840	11840	11840	5
368	20240322	141900	27067300	11840	11840	11840	11840	0
369	20240322	141800	27067300	11840	11840	11840	11840	0
370	20240322	141700	27067300	11840	11840	11840	11840	0
371	20240322	141600	27067300	11840	11840	11840	11840	0
372	20240322	141500	27067300	11840	11840	11840	11840	0
373	20240322	141400	27067300	11840	11840	11840	11840	0
374	20240322	141300	27067300	11840	11840	11840	11840	0
375	20240322	141200	27067300	11840	11840	11840	11840	0
376	20240322	141100	27067300	11840	11840	11840	11840	0
377	20240322	141000	27067300	11840	11840	11840	11840	0
378	20240322	140900	27067300	11840	11840	11840	11840	0
379	20240322	140800	27067300	11840	11840	11840	11840	15
380	20240322	140700	26889700	11840	11840	11840	11840	0
381	20240322	140600	26889700	11840	11840	11840	11840	0
382	20240322	140500	26889700	11840	11830	11840	11830	337
383	20240322	140400	22901620	11840	11840	11840	11840	0
384	20240322	140300	22901620	11840	11840	11840	11840	0
385	20240322	140200	22901620	11840	11840	11840	11840	0
386	20240322	140100	22901620	11840	11840	11840	11840	0
387	20240322	140000	22901620	11840	11840	11840	11840	0
388	20240322	135900	22901620	11840	11840	11840	11840	0
389	20240322	135800	22901620	11840	11840	11840	11840	0
390	20240322	135700	22901620	11840	11840	11840	11840	0
391	20240322	135600	22901620	11840	11840	11840	11840	0
392	20240322	135500	22901620	11840	11840	11840	11840	0
393	20240322	135400	22901620	11840	11840	11840	11840	0
394	20240322	135300	22901620	11840	11840	11840	11840	0
395	20240322	135200	22901620	11840	11840	11840	11840	0
396	20240322	135100	22901620	11840	11840	11840	11840	0
397	20240322	135000	22901620	11840	11840	11840	11840	0
398	20240322	134900	22901620	11840	11840	11840	11840	0
399	20240322	134800	22901620	11840	11840	11840	11840	0
400	20240322	134700	22901620	11840	11840	11840	11840	0
401	20240322	134600	22901620	11840	11840	11840	11840	0
402	20240322	134500	22901620	11840	11840	11840	11840	0
403	20240322	134400	22901620	11840	11840	11840	11840	0
404	20240322	134300	22901620	11840	11840	11840	11840	0
405	20240322	134200	22901620	11840	11840	11840	11840	0
406	20240322	134100	22901620	11840	11840	11840	11840	0
407	20240322	134000	22901620	11840	11840	11840	11840	0
408	20240322	133900	22901620	11840	11840	11840	11840	0
409	20240322	133800	22901620	11840	11840	11840	11840	0
410	20240322	133700	22901620	11840	11840	11840	11840	0
411	20240322	133600	22901620	11840	11840	11840	11840	0
412	20240322	133500	22901620	11840	11840	11840	11840	0
413	20240322	133400	22901620	11840	11840	11840	11840	0
414	20240322	133300	22901620	11840	11840	11840	11840	0
415	20240322	133200	22901620	11840	11840	11840	11840	0
416	20240322	133100	22901620	11840	11840	11840	11840	0
417	20240322	133000	22901620	11840	11840	11840	11840	0
418	20240322	132900	22901620	11840	11840	11840	11840	0
419	20240322	132800	22901620	11840	11840	11840	11840	0
420	20240322	132700	22901620	11840	11840	11840	11840	0
421	20240322	132600	22901620	11840	11840	11840	11840	0
422	20240322	132500	22901620	11840	11840	11840	11840	0
423	20240322	132400	22901620	11840	11840	11840	11840	0
424	20240322	132300	22901620	11840	11840	11840	11840	0
425	20240322	132200	22901620	11840	11840	11840	11840	0
426	20240322	132100	22901620	11840	11840	11840	11840	0
427	20240322	132000	22901620	11840	11840	11840	11840	0
428	20240322	131900	22901620	11840	11840	11840	11840	0
429	20240322	131800	22901620	11840	11840	11840	11840	0
430	20240322	131700	22901620	11840	11840	11840	11840	300
431	20240322	131600	19349620	11840	11840	11840	11840	0
432	20240322	131500	19349620	11840	11840	11840	11840	0
433	20240322	131400	19349620	11840	11840	11840	11840	0
434	20240322	131300	19349620	11840	11840	11840	11840	0
435	20240322	131200	19349620	11840	11840	11840	11840	0
436	20240322	131100	19349620	11840	11840	11840	11840	0
437	20240322	131000	19349620	11840	11840	11840	11840	0
438	20240322	130900	19349620	11840	11840	11840	11840	0
439	20240322	130800	19349620	11840	11840	11840	11840	0
440	20240322	130700	19349620	11840	11840	11840	11840	0
441	20240322	130600	19349620	11840	11840	11840	11840	0
442	20240322	130500	19349620	11840	11840	11840	11840	0
443	20240322	130400	19349620	11840	11840	11840	11840	0
444	20240322	130300	19349620	11840	11840	11840	11840	0
445	20240322	130200	19349620	11840	11840	11840	11840	0
446	20240322	130100	19349620	11840	11840	11840	11840	0
447	20240322	130000	19349620	11840	11840	11840	11840	0
448	20240322	125900	19349620	11840	11840	11840	11840	0
449	20240322	125800	19349620	11840	11840	11840	11840	0
450	20240322	125700	19349620	11840	11840	11840	11840	0
451	20240322	125600	19349620	11840	11840	11840	11840	0
452	20240322	125500	19349620	11840	11840	11840	11840	0
453	20240322	125400	19349620	11840	11840	11840	11840	0
454	20240322	125300	19349620	11840	11840	11840	11840	0
455	20240322	125200	19349620	11840	11840	11840	11840	0
456	20240322	125100	19349620	11840	11840	11840	11840	0
457	20240322	125000	19349620	11840	11840	11840	11840	0
458	20240322	124900	19349620	11840	11840	11840	11840	0
459	20240322	124800	19349620	11840	11840	11840	11840	0
460	20240322	124700	19349620	11840	11840	11840	11840	0
461	20240322	124600	19349620	11840	11840	11840	11840	0
462	20240322	124500	19349620	11840	11840	11840	11840	0
463	20240322	124400	19349620	11840	11840	11840	11840	0
464	20240322	124300	19349620	11840	11840	11840	11840	0
465	20240322	124200	19349620	11840	11840	11840	11840	0
466	20240322	124100	19349620	11840	11840	11840	11840	0
467	20240322	124000	19349620	11840	11840	11840	11840	0
468	20240322	123900	19349620	11840	11840	11840	11840	0
469	20240322	123800	19349620	11840	11840	11840	11840	0
470	20240322	123700	19349620	11840	11840	11840	11840	0
471	20240322	123600	19349620	11840	11840	11840	11840	0
472	20240322	123500	19349620	11840	11840	11840	11840	0
473	20240322	123400	19349620	11840	11840	11840	11840	0
474	20240322	123300	19349620	11840	11840	11840	11840	0
475	20240322	123200	19349620	11840	11840	11840	11840	0
476	20240322	123100	19349620	11840	11840	11840	11840	0
477	20240322	123000	19349620	11840	11840	11840	11840	0
478	20240322	122900	19349620	11840	11840	11840	11840	0
479	20240322	122800	19349620	11840	11840	11840	11840	0
480	20240322	122700	19349620	11840	11840	11840	11840	0
481	20240322	122600	19349620	11840	11840	11840	11840	0
482	20240322	122500	19349620	11840	11840	11840	11840	0
483	20240322	122400	19349620	11840	11840	11840	11840	0
484	20240322	122300	19349620	11840	11840	11840	11840	0
485	20240322	122200	19349620	11840	11840	11840	11840	0
486	20240322	122100	19349620	11840	11840	11840	11840	0
487	20240322	122000	19349620	11840	11840	11840	11840	0
488	20240322	121900	19349620	11840	11840	11840	11840	0
489	20240322	121800	19349620	11840	11840	11840	11840	0
490	20240322	121700	19349620	11840	11840	11840	11840	0
491	20240322	121600	19349620	11840	11840	11840	11840	0
492	20240322	121500	19349620	11840	11840	11840	11840	0
493	20240322	121400	19349620	11840	11840	11840	11840	0
494	20240322	121300	19349620	11840	11840	11840	11840	0
495	20240322	121200	19349620	11840	11840	11840	11840	0
496	20240322	121100	19349620	11840	11840	11840	11840	0
497	20240322	121000	19349620	11840	11840	11840	11840	0
498	20240322	120900	19349620	11840	11840	11840	11840	0
499	20240322	120800	19349620	11840	11840	11840	11840	0
500	20240322	120700	19349620	11840	11840	11840	11840	0
501	20240322	120600	19349620	11840	11840	11840	11840	0
502	20240322	120500	19349620	11840	11840	11840	11840	0
503	20240322	120400	19349620	11840	11840	11840	11840	0
504	20240322	120300	19349620	11840	11840	11840	11840	0
505	20240322	120200	19349620	11840	11840	11840	11840	0
506	20240322	120100	19349620	11840	11840	11840	11840	0
507	20240322	120000	19349620	11840	11840	11840	11840	0
508	20240322	115900	19349620	11840	11840	11840	11840	0
509	20240322	115800	19349620	11840	11840	11840	11840	0
510	20240322	115700	19349620	11840	11840	11840	11840	0
511	20240322	115600	19349620	11840	11840	11840	11840	0
512	20240322	115500	19349620	11840	11840	11840	11840	0
513	20240322	115400	19349620	11840	11840	11840	11840	0
514	20240322	115300	19349620	11840	11840	11840	11840	0
515	20240322	115200	19349620	11840	11840	11840	11840	0
516	20240322	115100	19349620	11840	11840	11840	11840	0
517	20240322	115000	19349620	11840	11840	11840	11840	10
518	20240322	114900	19231220	11470	11470	11470	11470	0
519	20240322	114800	19231220	11470	11470	11470	11470	0
520	20240322	114700	19231220	11470	11470	11470	11470	0
521	20240322	114600	19231220	11470	11470	11470	11470	0
522	20240322	114500	19231220	11470	11470	11470	11470	0
523	20240322	114400	19231220	11470	11470	11470	11470	0
524	20240322	114300	19231220	11470	11470	11470	11470	0
525	20240322	114200	19231220	11470	11470	11470	11470	0
526	20240322	114100	19231220	11470	11470	11470	11470	0
527	20240322	114000	19231220	11470	11470	11470	11470	0
528	20240322	113900	19231220	11470	11470	11470	11470	0
529	20240322	113800	19231220	11470	11470	11470	11470	0
530	20240322	113700	19231220	11470	11470	11470	11470	0
531	20240322	113600	19231220	11470	11470	11470	11470	0
532	20240322	113500	19231220	11470	11470	11470	11470	0
533	20240322	113400	19231220	11470	11470	11470	11470	1
534	20240322	113300	19219750	11840	11840	11840	11840	0
535	20240322	113200	19219750	11840	11840	11840	11840	0
536	20240322	113100	19219750	11840	11840	11840	11840	0
537	20240322	113000	19219750	11840	11840	11840	11840	0
538	20240322	112900	19219750	11840	11840	11840	11840	3
539	20240322	112800	19184230	11840	11840	11840	11840	20
540	20240322	112700	18947430	11850	11850	11850	11850	0
541	20240322	112600	18947430	11850	11850	11850	11850	0
542	20240322	112500	18947430	11850	11850	11850	11850	0
543	20240322	112400	18947430	11850	11850	11850	11850	3
544	20240322	112300	18911880	11860	11860	11860	11860	0
545	20240322	112200	18911880	11860	11860	11860	11860	0
546	20240322	112100	18911880	11860	11860	11860	11860	0
547	20240322	112000	18911880	11860	11860	11860	11860	0
548	20240322	111900	18911880	11860	11860	11860	11860	0
549	20240322	111800	18911880	11860	11860	11860	11860	0
550	20240322	111700	18911880	11860	11860	11860	11860	0
551	20240322	111600	18911880	11860	11860	11860	11860	0
552	20240322	111500	18911880	11860	11860	11860	11860	0
553	20240322	111400	18911880	11860	11860	11860	11860	0
554	20240322	111300	18911880	11860	11860	11860	11860	0
555	20240322	111200	18911880	11860	11860	11860	11860	0
556	20240322	111100	18911880	11860	11860	11860	11860	0
557	20240322	111000	18911880	11860	11860	11860	11860	0
558	20240322	110900	18911880	11860	11860	11860	11860	0
559	20240322	110800	18911880	11860	11860	11860	11860	0
560	20240322	110700	18911880	11860	11860	11860	11860	0
561	20240322	110600	18911880	11860	11860	11860	11860	0
562	20240322	110500	18911880	11860	11860	11860	11860	0
563	20240322	110400	18911880	11860	11860	11860	11860	0
564	20240322	110300	18911880	11860	11860	11860	11860	5
565	20240322	110200	18852580	11860	11860	11860	11860	0
566	20240322	110100	18852580	11860	11860	11860	11860	0
567	20240322	110000	18852580	11860	11780	11860	11780	846
568	20240322	105900	8865020	11450	11450	11450	11450	0
569	20240322	105800	8865020	11450	11450	11450	11450	0
570	20240322	105700	8865020	11450	11470	11470	11450	99
571	20240322	105600	7731230	11860	11860	11860	11860	0
572	20240322	105500	7731230	11860	11860	11860	11860	0
573	20240322	105400	7731230	11860	11860	11860	11860	0
574	20240322	105300	7731230	11860	11860	11860	11860	0
575	20240322	105200	7731230	11860	11860	11860	11860	0
576	20240322	105100	7731230	11860	11860	11860	11860	0
577	20240322	105000	7731230	11860	11860	11860	11860	0
578	20240322	104900	7731230	11860	11860	11860	11860	0
579	20240322	104800	7731230	11860	11860	11860	11860	0
580	20240322	104700	7731230	11860	11860	11860	11860	0
581	20240322	104600	7731230	11860	11860	11860	11860	0
582	20240322	104500	7731230	11860	11860	11860	11860	0
583	20240322	104400	7731230	11860	11860	11860	11860	0
584	20240322	104300	7731230	11860	11860	11860	11860	0
585	20240322	104200	7731230	11860	11860	11860	11860	0
586	20240322	104100	7731230	11860	11860	11860	11860	0
587	20240322	104000	7731230	11860	11860	11860	11860	0
588	20240322	103900	7731230	11860	11860	11860	11860	0
589	20240322	103800	7731230	11860	11860	11860	11860	0
590	20240322	103700	7731230	11860	11860	11860	11860	0
591	20240322	103600	7731230	11860	11860	11860	11860	0
592	20240322	103500	7731230	11860	11860	11860	11860	0
593	20240322	103400	7731230	11860	11860	11860	11860	0
594	20240322	103300	7731230	11860	11860	11860	11860	0
595	20240322	103200	7731230	11860	11860	11860	11860	0
596	20240322	103100	7731230	11860	11860	11860	11860	0
597	20240322	103000	7731230	11860	11860	11860	11860	0
598	20240322	102900	7731230	11860	11860	11860	11860	0
599	20240322	102800	7731230	11860	11860	11860	11860	0
600	20240322	102700	7731230	11860	11860	11860	11860	0
601	20240322	102600	7731230	11860	11860	11860	11860	0
602	20240322	102500	7731230	11860	11860	11860	11860	0
603	20240322	102400	7731230	11860	11860	11860	11860	0
604	20240322	102300	7731230	11860	11860	11860	11860	0
605	20240322	102200	7731230	11860	11860	11860	11860	0
606	20240322	102100	7731230	11860	11840	11860	11840	400
607	20240322	102000	2992700	11850	11850	11850	11850	0
608	20240322	101900	2992700	11850	11850	11850	11850	0
609	20240322	101800	2992700	11850	11850	11850	11850	0
610	20240322	101700	2992700	11850	11850	11850	11850	0
611	20240322	101600	2992700	11850	11850	11850	11850	0
612	20240322	101500	2992700	11850	11850	11850	11850	0
613	20240322	101400	2992700	11850	11850	11850	11850	0
614	20240322	101300	2992700	11850	11850	11850	11850	0
615	20240322	101200	2992700	11850	11850	11850	11850	0
616	20240322	101100	2992700	11850	11850	11850	11850	0
617	20240322	101000	2992700	11850	11850	11850	11850	0
618	20240322	100900	2992700	11850	11850	11850	11850	0
619	20240322	100800	2992700	11850	11850	11850	11850	0
620	20240322	100700	2992700	11850	11850	11850	11850	0
621	20240322	100600	2992700	11850	11850	11850	11850	0
622	20240322	100500	2992700	11850	11850	11850	11850	0
623	20240322	100400	2992700	11850	11850	11850	11850	0
624	20240322	100300	2992700	11850	11850	11850	11850	0
625	20240322	100200	2992700	11850	11850	11850	11850	0
626	20240322	100100	2992700	11850	11850	11850	11850	0
627	20240322	100000	2992700	11850	11850	11850	11850	0
628	20240322	095900	2992700	11850	11850	11850	11850	0
629	20240322	095800	2992700	11850	11850	11850	11850	0
630	20240322	095700	2992700	11850	11850	11850	11850	0
631	20240322	095600	2992700	11850	11850	11850	11850	0
632	20240322	095500	2992700	11850	11850	11850	11850	0
633	20240322	095400	2992700	11850	11850	11850	11850	2
634	20240322	095300	2969000	11850	11850	11850	11850	0
635	20240322	095200	2969000	11850	11850	11850	11850	0
636	20240322	095100	2969000	11850	11850	11850	11850	0
637	20240322	095000	2969000	11850	11850	11850	11850	0
638	20240322	094900	2969000	11850	11850	11850	11850	0
639	20240322	094800	2969000	11850	11850	11850	11850	0
640	20240322	094700	2969000	11850	11850	11850	11850	0
641	20240322	094600	2969000	11850	11850	11850	11850	0
642	20240322	094500	2969000	11850	11850	11850	11850	0
643	20240322	094400	2969000	11850	11850	11850	11850	0
644	20240322	094300	2969000	11850	11850	11850	11850	0
645	20240322	094200	2969000	11850	11850	11850	11850	0
646	20240322	094100	2969000	11850	11850	11850	11850	0
647	20240322	094000	2969000	11850	11850	11850	11850	0
648	20240322	093900	2969000	11850	11850	11850	11850	0
649	20240322	093800	2969000	11850	11850	11850	11850	0
650	20240322	093700	2969000	11850	11850	11850	11850	0
651	20240322	093600	2969000	11850	11850	11850	11850	0
652	20240322	093500	2969000	11850	11850	11850	11850	0
653	20240322	093400	2969000	11850	11850	11850	11850	0
654	20240322	093300	2969000	11850	11480	11850	11470	91
655	20240322	093200	1924830	11480	11500	11500	11480	150
656	20240322	093100	201790	11870	11870	11870	11870	0
657	20240322	093000	201790	11870	11870	11870	11870	0
658	20240322	092900	201790	11870	11870	11870	11870	0
659	20240322	092800	201790	11870	11870	11870	11870	0
660	20240322	092700	201790	11870	11870	11870	11870	0
661	20240322	092600	201790	11870	11870	11870	11870	0
662	20240322	092500	201790	11870	11870	11870	11870	0
663	20240322	092400	201790	11870	11870	11870	11870	0
664	20240322	092300	201790	11870	11870	11870	11870	0
665	20240322	092200	201790	11870	11870	11870	11870	0
666	20240322	092100	201790	11870	11870	11870	11870	0
667	20240322	092000	201790	11870	11870	11870	11870	0
668	20240322	091900	201790	11870	11870	11870	11870	3
669	20240322	091800	166180	11870	11870	11870	11870	0
670	20240322	091700	166180	11870	11870	11870	11870	0
671	20240322	091600	166180	11870	11870	11870	11870	0
672	20240322	091500	166180	11870	11870	11870	11870	0
673	20240322	091400	166180	11870	11870	11870	11870	0
674	20240322	091300	166180	11870	11870	11870	11870	0
675	20240322	091200	166180	11870	11870	11870	11870	0
676	20240322	091100	166180	11870	11870	11870	11870	0
677	20240322	091000	166180	11870	11870	11870	11870	14
678	20240322	090900	0	11870	11870	11870	11870	0
679	20240322	090800	0	11870	11870	11870	11870	0
680	20240322	090700	0	11870	11870	11870	11870	0
681	20240322	090600	0	11870	11870	11870	11870	0
682	20240322	090500	0	11870	11870	11870	11870	0
683	20240322	090400	0	11870	11870	11870	11870	0
684	20240322	090300	0	11870	11870	11870	11870	0
685	20240322	090200	0	11870	11870	11870	11870	0
686	20240322	090100	0	11870	11870	11870	11870	0
687	20240322	090000	0	11870	11870	11870	11870	0