KissMeData/169330/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	202300	41768630	2910	2910	2910	2910	321
3	20240322	202200	41768630	2910	2910	2910	2910	0
4	20240322	202100	41768630	2910	2910	2910	2910	0
5	20240322	202000	41768630	2910	2910	2910	2910	0
6	20240322	201900	41768630	2910	2910	2910	2910	0
7	20240322	201800	41768630	2910	2910	2910	2910	0
8	20240322	201700	41768630	2910	2910	2910	2910	0
9	20240322	201600	41768630	2910	2910	2910	2910	0
10	20240322	201500	41768630	2910	2910	2910	2910	0
11	20240322	201400	41768630	2910	2910	2910	2910	0
12	20240322	201300	41768630	2910	2910	2910	2910	0
13	20240322	201200	41768630	2910	2910	2910	2910	0
14	20240322	201100	41768630	2910	2910	2910	2910	0
15	20240322	201000	41768630	2910	2910	2910	2910	0
16	20240322	200900	41768630	2910	2910	2910	2910	0
17	20240322	200800	41768630	2910	2910	2910	2910	0
18	20240322	200700	41768630	2910	2910	2910	2910	0
19	20240322	200600	41768630	2910	2910	2910	2910	0
20	20240322	200500	41768630	2910	2910	2910	2910	0
21	20240322	200400	41768630	2910	2910	2910	2910	0
22	20240322	200300	41768630	2910	2910	2910	2910	0
23	20240322	200200	41768630	2910	2910	2910	2910	0
24	20240322	200100	41768630	2910	2910	2910	2910	0
25	20240322	200000	41768630	2910	2910	2910	2910	0
26	20240322	195900	41768630	2910	2910	2910	2910	0
27	20240322	195800	41768630	2910	2910	2910	2910	0
28	20240322	195700	41768630	2910	2910	2910	2910	0
29	20240322	195600	41768630	2910	2910	2910	2910	0
30	20240322	195500	41768630	2910	2910	2910	2910	0
31	20240322	195400	41768630	2910	2910	2910	2910	0
32	20240322	195300	41768630	2910	2910	2910	2910	321
33	20240322	195200	41768630	2910	2910	2910	2910	0
34	20240322	195100	41768630	2910	2910	2910	2910	0
35	20240322	195000	41768630	2910	2910	2910	2910	0
36	20240322	194900	41768630	2910	2910	2910	2910	0
37	20240322	194800	41768630	2910	2910	2910	2910	0
38	20240322	194700	41768630	2910	2910	2910	2910	0
39	20240322	194600	41768630	2910	2910	2910	2910	0
40	20240322	194500	41768630	2910	2910	2910	2910	0
41	20240322	194400	41768630	2910	2910	2910	2910	0
42	20240322	194300	41768630	2910	2910	2910	2910	0
43	20240322	194200	41768630	2910	2910	2910	2910	0
44	20240322	194100	41768630	2910	2910	2910	2910	0
45	20240322	194000	41768630	2910	2910	2910	2910	0
46	20240322	193900	41768630	2910	2910	2910	2910	0
47	20240322	193800	41768630	2910	2910	2910	2910	0
48	20240322	193700	41768630	2910	2910	2910	2910	0
49	20240322	193600	41768630	2910	2910	2910	2910	0
50	20240322	193500	41768630	2910	2910	2910	2910	0
51	20240322	193400	41768630	2910	2910	2910	2910	0
52	20240322	193300	41768630	2910	2910	2910	2910	0
53	20240322	193200	41768630	2910	2910	2910	2910	0
54	20240322	193100	41768630	2910	2910	2910	2910	0
55	20240322	193000	41768630	2910	2910	2910	2910	0
56	20240322	192900	41768630	2910	2910	2910	2910	0
57	20240322	192800	41768630	2910	2910	2910	2910	0
58	20240322	192700	41768630	2910	2910	2910	2910	0
59	20240322	192600	41768630	2910	2910	2910	2910	0
60	20240322	192500	41768630	2910	2910	2910	2910	0
61	20240322	192400	41768630	2910	2910	2910	2910	0
62	20240322	192300	41768630	2910	2910	2910	2910	321
63	20240322	192200	41768630	2910	2910	2910	2910	0
64	20240322	192100	41768630	2910	2910	2910	2910	0
65	20240322	192000	41768630	2910	2910	2910	2910	0
66	20240322	191900	41768630	2910	2910	2910	2910	0
67	20240322	191800	41768630	2910	2910	2910	2910	0
68	20240322	191700	41768630	2910	2910	2910	2910	0
69	20240322	191600	41768630	2910	2910	2910	2910	0
70	20240322	191500	41768630	2910	2910	2910	2910	0
71	20240322	191400	41768630	2910	2910	2910	2910	0
72	20240322	191300	41768630	2910	2910	2910	2910	0
73	20240322	191200	41768630	2910	2910	2910	2910	0
74	20240322	191100	41768630	2910	2910	2910	2910	0
75	20240322	191000	41768630	2910	2910	2910	2910	0
76	20240322	190900	41768630	2910	2910	2910	2910	0
77	20240322	190800	41768630	2910	2910	2910	2910	0
78	20240322	190700	41768630	2910	2910	2910	2910	0
79	20240322	190600	41768630	2910	2910	2910	2910	0
80	20240322	190500	41768630	2910	2910	2910	2910	0
81	20240322	190400	41768630	2910	2910	2910	2910	0
82	20240322	190300	41768630	2910	2910	2910	2910	0
83	20240322	190200	41768630	2910	2910	2910	2910	0
84	20240322	190100	41768630	2910	2910	2910	2910	0
85	20240322	190000	41768630	2910	2910	2910	2910	0
86	20240322	185900	41768630	2910	2910	2910	2910	0
87	20240322	185800	41768630	2910	2910	2910	2910	0
88	20240322	185700	41768630	2910	2910	2910	2910	0
89	20240322	185600	41768630	2910	2910	2910	2910	0
90	20240322	185500	41768630	2910	2910	2910	2910	0
91	20240322	185400	41768630	2910	2910	2910	2910	0
92	20240322	185300	41768630	2910	2910	2910	2910	321
93	20240322	185200	41768630	2910	2910	2910	2910	0
94	20240322	185100	41768630	2910	2910	2910	2910	0
95	20240322	185000	41768630	2910	2910	2910	2910	0
96	20240322	184900	41768630	2910	2910	2910	2910	0
97	20240322	184800	41768630	2910	2910	2910	2910	0
98	20240322	184700	41768630	2910	2910	2910	2910	0
99	20240322	184600	41768630	2910	2910	2910	2910	0
100	20240322	184500	41768630	2910	2910	2910	2910	0
101	20240322	184400	41768630	2910	2910	2910	2910	0
102	20240322	184300	41768630	2910	2910	2910	2910	0
103	20240322	184200	41768630	2910	2910	2910	2910	0
104	20240322	184100	41768630	2910	2910	2910	2910	0
105	20240322	184000	41768630	2910	2910	2910	2910	0
106	20240322	183900	41768630	2910	2910	2910	2910	0
107	20240322	183800	41768630	2910	2910	2910	2910	0
108	20240322	183700	41768630	2910	2910	2910	2910	0
109	20240322	183600	41768630	2910	2910	2910	2910	0
110	20240322	183500	41768630	2910	2910	2910	2910	0
111	20240322	183400	41768630	2910	2910	2910	2910	0
112	20240322	183300	41768630	2910	2910	2910	2910	0
113	20240322	183200	41768630	2910	2910	2910	2910	0
114	20240322	183100	41768630	2910	2910	2910	2910	0
115	20240322	183000	41768630	2910	2910	2910	2910	0
116	20240322	182900	41768630	2910	2910	2910	2910	0
117	20240322	182800	41768630	2910	2910	2910	2910	0
118	20240322	182700	41768630	2910	2910	2910	2910	0
119	20240322	182600	41768630	2910	2910	2910	2910	0
120	20240322	182500	41768630	2910	2910	2910	2910	0
121	20240322	182400	41768630	2910	2910	2910	2910	0
122	20240322	182300	41768630	2910	2910	2910	2910	321
123	20240322	182200	41768630	2910	2910	2910	2910	0
124	20240322	182100	41768630	2910	2910	2910	2910	0
125	20240322	182000	41768630	2910	2910	2910	2910	0
126	20240322	181900	41768630	2910	2910	2910	2910	0
127	20240322	181800	41768630	2910	2910	2910	2910	0
128	20240322	181700	41768630	2910	2910	2910	2910	0
129	20240322	181600	41768630	2910	2910	2910	2910	0
130	20240322	181500	41768630	2910	2910	2910	2910	0
131	20240322	181400	41768630	2910	2910	2910	2910	0
132	20240322	181300	41768630	2910	2910	2910	2910	0
133	20240322	181200	41768630	2910	2910	2910	2910	0
134	20240322	181100	41768630	2910	2910	2910	2910	0
135	20240322	181000	41768630	2910	2910	2910	2910	0
136	20240322	180900	41768630	2910	2910	2910	2910	0
137	20240322	180800	41768630	2910	2910	2910	2910	0
138	20240322	180700	41768630	2910	2910	2910	2910	0
139	20240322	180600	41768630	2910	2910	2910	2910	0
140	20240322	180500	41768630	2910	2910	2910	2910	0
141	20240322	180400	41768630	2910	2910	2910	2910	0
142	20240322	180300	41768630	2910	2910	2910	2910	0
143	20240322	180200	41768630	2910	2910	2910	2910	0
144	20240322	180100	41768630	2910	2910	2910	2910	0
145	20240322	180000	41768630	2910	2910	2910	2910	0
146	20240322	175900	41768630	2910	2910	2910	2910	0
147	20240322	175800	41768630	2910	2910	2910	2910	0
148	20240322	175700	41768630	2910	2910	2910	2910	0
149	20240322	175600	41768630	2910	2910	2910	2910	0
150	20240322	175500	41768630	2910	2910	2910	2910	0
151	20240322	175400	41768630	2910	2910	2910	2910	0
152	20240322	175300	41768630	2910	2910	2910	2910	321
153	20240322	175200	41768630	2910	2910	2910	2910	0
154	20240322	175100	41768630	2910	2910	2910	2910	0
155	20240322	175000	41768630	2910	2910	2910	2910	0
156	20240322	174900	41768630	2910	2910	2910	2910	0
157	20240322	174800	41768630	2910	2910	2910	2910	0
158	20240322	174700	41768630	2910	2910	2910	2910	0
159	20240322	174600	41768630	2910	2910	2910	2910	0
160	20240322	174500	41768630	2910	2910	2910	2910	0
161	20240322	174400	41768630	2910	2910	2910	2910	0
162	20240322	174300	41768630	2910	2910	2910	2910	0
163	20240322	174200	41768630	2910	2910	2910	2910	0
164	20240322	174100	41768630	2910	2910	2910	2910	0
165	20240322	174000	41768630	2910	2910	2910	2910	0
166	20240322	173900	41768630	2910	2910	2910	2910	0
167	20240322	173800	41768630	2910	2910	2910	2910	0
168	20240322	173700	41768630	2910	2910	2910	2910	0
169	20240322	173600	41768630	2910	2910	2910	2910	0
170	20240322	173500	41768630	2910	2910	2910	2910	0
171	20240322	173400	41768630	2910	2910	2910	2910	0
172	20240322	173300	41768630	2910	2910	2910	2910	0
173	20240322	173200	41768630	2910	2910	2910	2910	0
174	20240322	173100	41768630	2910	2910	2910	2910	0
175	20240322	173000	41768630	2910	2910	2910	2910	0
176	20240322	172900	41768630	2910	2910	2910	2910	0
177	20240322	172800	41768630	2910	2910	2910	2910	0
178	20240322	172700	41768630	2910	2910	2910	2910	0
179	20240322	172600	41768630	2910	2910	2910	2910	0
180	20240322	172500	41768630	2910	2910	2910	2910	0
181	20240322	172400	41768630	2910	2910	2910	2910	0
182	20240322	172300	41768630	2910	2910	2910	2910	321
183	20240322	172200	41768630	2910	2910	2910	2910	0
184	20240322	172100	41768630	2910	2910	2910	2910	0
185	20240322	172000	41768630	2910	2910	2910	2910	0
186	20240322	171900	41768630	2910	2910	2910	2910	0
187	20240322	171800	41768630	2910	2910	2910	2910	0
188	20240322	171700	41768630	2910	2910	2910	2910	0
189	20240322	171600	41768630	2910	2910	2910	2910	0
190	20240322	171500	41768630	2910	2910	2910	2910	0
191	20240322	171400	41768630	2910	2910	2910	2910	0
192	20240322	171300	41768630	2910	2910	2910	2910	0
193	20240322	171200	41768630	2910	2910	2910	2910	0
194	20240322	171100	41768630	2910	2910	2910	2910	0
195	20240322	171000	41768630	2910	2910	2910	2910	0
196	20240322	170900	41768630	2910	2910	2910	2910	0
197	20240322	170800	41768630	2910	2910	2910	2910	0
198	20240322	170700	41768630	2910	2910	2910	2910	0
199	20240322	170600	41768630	2910	2910	2910	2910	0
200	20240322	170500	41768630	2910	2910	2910	2910	0
201	20240322	170400	41768630	2910	2910	2910	2910	0
202	20240322	170300	41768630	2910	2910	2910	2910	0
203	20240322	170200	41768630	2910	2910	2910	2910	0
204	20240322	170100	41768630	2910	2910	2910	2910	0
205	20240322	170000	41768630	2910	2910	2910	2910	0
206	20240322	165900	41768630	2910	2910	2910	2910	0
207	20240322	165800	41768630	2910	2910	2910	2910	0
208	20240322	165700	41768630	2910	2910	2910	2910	0
209	20240322	165600	41768630	2910	2910	2910	2910	0
210	20240322	165500	41768630	2910	2910	2910	2910	0
211	20240322	165400	41768630	2910	2910	2910	2910	0
212	20240322	165300	41768630	2910	2910	2910	2910	321
213	20240322	165200	41768630	2910	2910	2910	2910	0
214	20240322	165100	41768630	2910	2910	2910	2910	0
215	20240322	165000	41768630	2910	2910	2910	2910	0
216	20240322	164900	41768630	2910	2910	2910	2910	0
217	20240322	164800	41768630	2910	2910	2910	2910	0
218	20240322	164700	41768630	2910	2910	2910	2910	0
219	20240322	164600	41768630	2910	2910	2910	2910	0
220	20240322	164500	41768630	2910	2910	2910	2910	0
221	20240322	164400	41768630	2910	2910	2910	2910	0
222	20240322	164300	41768630	2910	2910	2910	2910	0
223	20240322	164200	41768630	2910	2910	2910	2910	0
224	20240322	164100	41768630	2910	2910	2910	2910	0
225	20240322	164000	41768630	2910	2910	2910	2910	0
226	20240322	163900	41768630	2910	2910	2910	2910	0
227	20240322	163800	41768630	2910	2910	2910	2910	0
228	20240322	163700	41768630	2910	2910	2910	2910	0
229	20240322	163600	41768630	2910	2910	2910	2910	0
230	20240322	163500	41768630	2910	2910	2910	2910	0
231	20240322	163400	41768630	2910	2910	2910	2910	0
232	20240322	163300	41768630	2910	2910	2910	2910	0
233	20240322	163200	41768630	2910	2910	2910	2910	0
234	20240322	163100	41768630	2910	2910	2910	2910	0
235	20240322	163000	41768630	2910	2910	2910	2910	0
236	20240322	162900	41768630	2910	2910	2910	2910	0
237	20240322	162800	41768630	2910	2910	2910	2910	0
238	20240322	162700	41768630	2910	2910	2910	2910	0
239	20240322	162600	41768630	2910	2910	2910	2910	0
240	20240322	162500	41768630	2910	2910	2910	2910	0
241	20240322	162400	41768630	2910	2910	2910	2910	0
242	20240322	162300	41768630	2910	2910	2910	2910	321
243	20240322	162200	41768630	2910	2910	2910	2910	0
244	20240322	162100	41768630	2910	2910	2910	2910	0
245	20240322	162000	41768630	2910	2910	2910	2910	0
246	20240322	161900	41768630	2910	2910	2910	2910	0
247	20240322	161800	41768630	2910	2910	2910	2910	0
248	20240322	161700	41768630	2910	2910	2910	2910	0
249	20240322	161600	41768630	2910	2910	2910	2910	0
250	20240322	161500	41768630	2910	2910	2910	2910	0
251	20240322	161400	41768630	2910	2910	2910	2910	0
252	20240322	161300	41768630	2910	2910	2910	2910	0
253	20240322	161200	41768630	2910	2910	2910	2910	0
254	20240322	161100	41768630	2910	2910	2910	2910	0
255	20240322	161000	41768630	2910	2910	2910	2910	0
256	20240322	160900	41768630	2910	2910	2910	2910	0
257	20240322	160800	41768630	2910	2910	2910	2910	0
258	20240322	160700	41768630	2910	2910	2910	2910	0
259	20240322	160600	41768630	2910	2910	2910	2910	0
260	20240322	160500	41768630	2910	2910	2910	2910	0
261	20240322	160400	41768630	2910	2910	2910	2910	0
262	20240322	160300	41768630	2910	2910	2910	2910	0
263	20240322	160200	41768630	2910	2910	2910	2910	0
264	20240322	160100	41768630	2910	2910	2910	2910	0
265	20240322	160000	41768630	2910	2910	2910	2910	0
266	20240322	155900	41768630	2910	2910	2910	2910	0
267	20240322	155800	41768630	2910	2910	2910	2910	0
268	20240322	155700	41768630	2910	2910	2910	2910	0
269	20240322	155600	41768630	2910	2910	2910	2910	0
270	20240322	155500	41768630	2910	2910	2910	2910	0
271	20240322	155400	41768630	2910	2910	2910	2910	0
272	20240322	155300	41768630	2910	2910	2910	2910	321
273	20240322	155200	41768630	2910	2910	2910	2910	0
274	20240322	155100	41768630	2910	2910	2910	2910	0
275	20240322	155000	41768630	2910	2910	2910	2910	0
276	20240322	154900	41768630	2910	2910	2910	2910	0
277	20240322	154800	41768630	2910	2910	2910	2910	0
278	20240322	154700	41768630	2910	2910	2910	2910	0
279	20240322	154600	41768630	2910	2910	2910	2910	0
280	20240322	154500	41768630	2910	2910	2910	2910	0
281	20240322	154400	41768630	2910	2910	2910	2910	0
282	20240322	154300	41768630	2910	2910	2910	2910	0
283	20240322	154200	41768630	2910	2910	2910	2910	0
284	20240322	154100	41768630	2910	2910	2910	2910	0
285	20240322	154000	41768630	2910	2910	2910	2910	0
286	20240322	153900	41768630	2910	2910	2910	2910	0
287	20240322	153800	41768630	2910	2910	2910	2910	0
288	20240322	153700	41768630	2910	2910	2910	2910	0
289	20240322	153600	41768630	2910	2910	2910	2910	0
290	20240322	153500	41768630	2910	2910	2910	2910	0
291	20240322	153400	41768630	2910	2910	2910	2910	0
292	20240322	153300	41768630	2910	2910	2910	2910	0
293	20240322	153200	41768630	2910	2910	2910	2910	0
294	20240322	153100	41768630	2910	2910	2910	2910	0
295	20240322	153000	41768630	2910	2910	2910	2910	321
296	20240322	152900	40834520	2910	2910	2910	2910	0
297	20240322	152800	40834520	2910	2910	2910	2910	0
298	20240322	152700	40834520	2910	2910	2910	2910	0
299	20240322	152600	40834520	2910	2910	2910	2910	0
300	20240322	152500	40834520	2910	2910	2910	2910	0
301	20240322	152400	40834520	2910	2910	2910	2910	0
302	20240322	152300	40834520	2910	2910	2910	2910	0
303	20240322	152200	40834520	2910	2910	2910	2910	0
304	20240322	152100	40834520	2910	2910	2910	2910	0
305	20240322	152000	40834520	2910	2910	2910	2910	0
306	20240322	151900	40834520	2910	2910	2910	2910	0
307	20240322	151800	40834520	2910	2910	2910	2910	0
308	20240322	151700	40834520	2910	2910	2910	2910	0
309	20240322	151600	40834520	2910	2910	2910	2910	0
310	20240322	151500	40834520	2910	2910	2910	2910	100
311	20240322	151400	40543520	2910	2910	2910	2910	0
312	20240322	151300	40543520	2910	2905	2910	2905	290
313	20240322	151200	39700570	2900	2895	2900	2895	168
314	20240322	151100	39214155	2890	2890	2890	2890	0
315	20240322	151000	39214155	2890	2890	2890	2890	13
316	20240322	150900	39176585	2895	2895	2895	2895	0
317	20240322	150800	39176585	2895	2895	2895	2895	0
318	20240322	150700	39176585	2895	2895	2895	2895	0
319	20240322	150600	39176585	2895	2895	2895	2895	0
320	20240322	150500	39176585	2895	2895	2895	2895	0
321	20240322	150400	39176585	2895	2895	2895	2895	2
322	20240322	150300	39170795	2895	2895	2895	2895	0
323	20240322	150200	39170795	2895	2895	2895	2895	0
324	20240322	150100	39170795	2895	2895	2895	2895	34
325	20240322	150000	39072365	2890	2890	2890	2890	4
326	20240322	145900	39060805	2890	2890	2890	2890	0
327	20240322	145800	39060805	2890	2895	2895	2890	170
328	20240322	145700	38569415	2895	2895	2895	2895	0
329	20240322	145600	38569415	2895	2895	2895	2895	0
330	20240322	145500	38569415	2895	2895	2895	2895	0
331	20240322	145400	38569415	2895	2895	2895	2895	15
332	20240322	145300	38525990	2895	2895	2895	2895	6
333	20240322	145200	38508620	2895	2895	2895	2895	0
334	20240322	145100	38508620	2895	2895	2895	2895	0
335	20240322	145000	38508620	2895	2895	2895	2895	0
336	20240322	144900	38508620	2895	2895	2895	2895	0
337	20240322	144800	38508620	2895	2895	2895	2895	0
338	20240322	144700	38508620	2895	2895	2895	2895	0
339	20240322	144600	38508620	2895	2895	2895	2895	0
340	20240322	144500	38508620	2895	2895	2895	2895	0
341	20240322	144400	38508620	2895	2895	2895	2895	0
342	20240322	144300	38508620	2895	2895	2895	2895	0
343	20240322	144200	38508620	2895	2895	2895	2895	0
344	20240322	144100	38508620	2895	2895	2895	2895	0
345	20240322	144000	38508620	2895	2895	2895	2895	0
346	20240322	143900	38508620	2895	2895	2895	2895	0
347	20240322	143800	38508620	2895	2895	2895	2895	0
348	20240322	143700	38508620	2895	2895	2895	2895	0
349	20240322	143600	38508620	2895	2895	2895	2895	0
350	20240322	143500	38508620	2895	2895	2895	2895	88
351	20240322	143400	38253860	2895	2895	2895	2895	0
352	20240322	143300	38253860	2895	2895	2895	2895	0
353	20240322	143200	38253860	2895	2895	2895	2895	0
354	20240322	143100	38253860	2895	2895	2895	2895	0
355	20240322	143000	38253860	2895	2895	2895	2895	0
356	20240322	142900	38253860	2895	2895	2895	2895	0
357	20240322	142800	38253860	2895	2895	2895	2895	5
358	20240322	142700	38239385	2895	2895	2895	2895	0
359	20240322	142600	38239385	2895	2895	2895	2895	0
360	20240322	142500	38239385	2895	2895	2895	2895	0
361	20240322	142400	38239385	2895	2895	2895	2895	0
362	20240322	142300	38239385	2895	2895	2895	2895	0
363	20240322	142200	38239385	2895	2895	2895	2895	1
364	20240322	142100	38236490	2890	2890	2890	2890	0
365	20240322	142000	38236490	2890	2890	2890	2890	0
366	20240322	141900	38236490	2890	2890	2890	2890	0
367	20240322	141800	38236490	2890	2890	2890	2890	0
368	20240322	141700	38236490	2890	2890	2890	2890	0
369	20240322	141600	38236490	2890	2890	2890	2890	0
370	20240322	141500	38236490	2890	2890	2890	2890	0
371	20240322	141400	38236490	2890	2890	2890	2890	0
372	20240322	141300	38236490	2890	2890	2890	2890	0
373	20240322	141200	38236490	2890	2890	2890	2890	0
374	20240322	141100	38236490	2890	2890	2890	2890	0
375	20240322	141000	38236490	2890	2890	2890	2890	0
376	20240322	140900	38236490	2890	2890	2890	2890	0
377	20240322	140800	38236490	2890	2890	2890	2890	0
378	20240322	140700	38236490	2890	2890	2890	2890	0
379	20240322	140600	38236490	2890	2890	2890	2890	0
380	20240322	140500	38236490	2890	2890	2890	2890	0
381	20240322	140400	38236490	2890	2890	2890	2890	0
382	20240322	140300	38236490	2890	2890	2890	2890	0
383	20240322	140200	38236490	2890	2890	2890	2890	0
384	20240322	140100	38236490	2890	2890	2890	2890	0
385	20240322	140000	38236490	2890	2890	2890	2890	0
386	20240322	135900	38236490	2890	2890	2890	2890	0
387	20240322	135800	38236490	2890	2890	2890	2890	0
388	20240322	135700	38236490	2890	2890	2890	2890	0
389	20240322	135600	38236490	2890	2890	2890	2890	0
390	20240322	135500	38236490	2890	2890	2890	2890	0
391	20240322	135400	38236490	2890	2890	2890	2890	0
392	20240322	135300	38236490	2890	2890	2890	2890	0
393	20240322	135200	38236490	2890	2890	2890	2890	0
394	20240322	135100	38236490	2890	2890	2890	2890	120
395	20240322	135000	37889690	2890	2890	2890	2890	1
396	20240322	134900	37886800	2890	2890	2890	2890	0
397	20240322	134800	37886800	2890	2890	2890	2890	0
398	20240322	134700	37886800	2890	2890	2890	2890	1
399	20240322	134600	37883910	2890	2890	2890	2890	0
400	20240322	134500	37883910	2890	2890	2890	2890	0
401	20240322	134400	37883910	2890	2890	2890	2890	0
402	20240322	134300	37883910	2890	2890	2890	2890	0
403	20240322	134200	37883910	2890	2890	2890	2890	0
404	20240322	134100	37883910	2890	2890	2890	2890	0
405	20240322	134000	37883910	2890	2890	2890	2890	0
406	20240322	133900	37883910	2890	2890	2890	2890	0
407	20240322	133800	37883910	2890	2890	2890	2890	0
408	20240322	133700	37883910	2890	2890	2890	2890	0
409	20240322	133600	37883910	2890	2890	2890	2890	0
410	20240322	133500	37883910	2890	2890	2890	2890	0
411	20240322	133400	37883910	2890	2890	2890	2890	0
412	20240322	133300	37883910	2890	2895	2895	2890	19
413	20240322	133200	37828910	2895	2895	2895	2895	0
414	20240322	133100	37828910	2895	2895	2895	2895	0
415	20240322	133000	37828910	2895	2895	2895	2895	0
416	20240322	132900	37828910	2895	2895	2895	2895	0
417	20240322	132800	37828910	2895	2895	2895	2895	0
418	20240322	132700	37828910	2895	2895	2895	2895	1
419	20240322	132600	37826015	2895	2895	2895	2895	0
420	20240322	132500	37826015	2895	2895	2895	2895	0
421	20240322	132400	37826015	2895	2895	2895	2895	0
422	20240322	132300	37826015	2895	2895	2895	2895	0
423	20240322	132200	37826015	2895	2895	2895	2895	2
424	20240322	132100	37820225	2895	2895	2895	2895	0
425	20240322	132000	37820225	2895	2895	2895	2895	0
426	20240322	131900	37820225	2895	2895	2895	2895	0
427	20240322	131800	37820225	2895	2895	2895	2895	0
428	20240322	131700	37820225	2895	2895	2895	2895	0
429	20240322	131600	37820225	2895	2895	2895	2895	0
430	20240322	131500	37820225	2895	2895	2895	2895	0
431	20240322	131400	37820225	2895	2895	2895	2895	0
432	20240322	131300	37820225	2895	2895	2895	2895	3
433	20240322	131200	37811540	2895	2895	2895	2895	0
434	20240322	131100	37811540	2895	2895	2895	2895	0
435	20240322	131000	37811540	2895	2895	2895	2895	0
436	20240322	130900	37811540	2895	2895	2895	2895	0
437	20240322	130800	37811540	2895	2895	2895	2895	0
438	20240322	130700	37811540	2895	2895	2895	2895	0
439	20240322	130600	37811540	2895	2895	2895	2895	0
440	20240322	130500	37811540	2895	2895	2895	2895	0
441	20240322	130400	37811540	2895	2895	2895	2895	0
442	20240322	130300	37811540	2895	2895	2895	2895	0
443	20240322	130200	37811540	2895	2895	2895	2895	1
444	20240322	130100	37808645	2895	2895	2895	2895	0
445	20240322	130000	37808645	2895	2895	2895	2895	0
446	20240322	125900	37808645	2895	2895	2895	2895	0
447	20240322	125800	37808645	2895	2895	2895	2895	0
448	20240322	125700	37808645	2895	2895	2895	2895	0
449	20240322	125600	37808645	2895	2895	2895	2895	0
450	20240322	125500	37808645	2895	2895	2895	2895	0
451	20240322	125400	37808645	2895	2895	2895	2895	3
452	20240322	125300	37799960	2885	2885	2885	2885	0
453	20240322	125200	37799960	2885	2885	2885	2885	0
454	20240322	125100	37799960	2885	2885	2885	2885	0
455	20240322	125000	37799960	2885	2885	2885	2885	0
456	20240322	124900	37799960	2885	2885	2885	2885	0
457	20240322	124800	37799960	2885	2885	2885	2885	0
458	20240322	124700	37799960	2885	2885	2885	2885	0
459	20240322	124600	37799960	2885	2885	2885	2885	0
460	20240322	124500	37799960	2885	2885	2885	2885	0
461	20240322	124400	37799960	2885	2890	2890	2885	119
462	20240322	124300	37456605	2890	2890	2890	2890	0
463	20240322	124200	37456605	2890	2890	2890	2890	0
464	20240322	124100	37456605	2890	2890	2890	2890	0
465	20240322	124000	37456605	2890	2890	2890	2890	0
466	20240322	123900	37456605	2890	2890	2890	2890	0
467	20240322	123800	37456605	2890	2890	2890	2890	1
468	20240322	123700	37453715	2885	2885	2885	2885	0
469	20240322	123600	37453715	2885	2885	2885	2885	0
470	20240322	123500	37453715	2885	2885	2885	2885	0
471	20240322	123400	37453715	2885	2885	2885	2885	0
472	20240322	123300	37453715	2885	2885	2885	2885	0
473	20240322	123200	37453715	2885	2885	2885	2885	0
474	20240322	123100	37453715	2885	2885	2885	2885	0
475	20240322	123000	37453715	2885	2885	2885	2885	0
476	20240322	122900	37453715	2885	2885	2885	2885	0
477	20240322	122800	37453715	2885	2885	2885	2885	0
478	20240322	122700	37453715	2885	2885	2885	2885	0
479	20240322	122600	37453715	2885	2885	2885	2885	0
480	20240322	122500	37453715	2885	2885	2885	2885	0
481	20240322	122400	37453715	2885	2885	2885	2885	0
482	20240322	122300	37453715	2885	2885	2885	2885	0
483	20240322	122200	37453715	2885	2885	2885	2885	0
484	20240322	122100	37453715	2885	2885	2885	2885	0
485	20240322	122000	37453715	2885	2885	2885	2885	0
486	20240322	121900	37453715	2885	2885	2885	2885	0
487	20240322	121800	37453715	2885	2885	2885	2885	0
488	20240322	121700	37453715	2885	2885	2885	2885	0
489	20240322	121600	37453715	2885	2885	2885	2885	0
490	20240322	121500	37453715	2885	2885	2885	2885	0
491	20240322	121400	37453715	2885	2885	2885	2885	200
492	20240322	121300	36876715	2880	2880	2880	2880	0
493	20240322	121200	36876715	2880	2880	2880	2880	0
494	20240322	121100	36876715	2880	2880	2880	2880	0
495	20240322	121000	36876715	2880	2880	2880	2880	0
496	20240322	120900	36876715	2880	2880	2880	2880	0
497	20240322	120800	36876715	2880	2880	2880	2880	35
498	20240322	120700	36775915	2880	2880	2880	2880	0
499	20240322	120600	36775915	2880	2880	2880	2880	0
500	20240322	120500	36775915	2880	2880	2880	2880	0
501	20240322	120400	36775915	2880	2880	2880	2880	0
502	20240322	120300	36775915	2880	2880	2880	2880	0
503	20240322	120200	36775915	2880	2880	2880	2880	0
504	20240322	120100	36775915	2880	2880	2880	2880	0
505	20240322	120000	36775915	2880	2880	2880	2880	0
506	20240322	115900	36775915	2880	2880	2880	2880	0
507	20240322	115800	36775915	2880	2880	2880	2880	0
508	20240322	115700	36775915	2880	2880	2880	2880	50
509	20240322	115600	36631915	2890	2890	2890	2890	2
510	20240322	115500	36626135	2890	2890	2890	2890	0
511	20240322	115400	36626135	2890	2890	2890	2890	0
512	20240322	115300	36626135	2890	2890	2890	2890	0
513	20240322	115200	36626135	2890	2890	2890	2890	0
514	20240322	115100	36626135	2890	2890	2890	2890	0
515	20240322	115000	36626135	2890	2890	2890	2890	0
516	20240322	114900	36626135	2890	2890	2890	2890	0
517	20240322	114800	36626135	2890	2890	2890	2890	0
518	20240322	114700	36626135	2890	2890	2890	2890	0
519	20240322	114600	36626135	2890	2890	2890	2890	0
520	20240322	114500	36626135	2890	2890	2890	2890	0
521	20240322	114400	36626135	2890	2890	2890	2890	0
522	20240322	114300	36626135	2890	2890	2890	2890	0
523	20240322	114200	36626135	2890	2890	2890	2890	0
524	20240322	114100	36626135	2890	2890	2890	2890	0
525	20240322	114000	36626135	2890	2890	2890	2890	0
526	20240322	113900	36626135	2890	2890	2890	2890	0
527	20240322	113800	36626135	2890	2890	2890	2890	0
528	20240322	113700	36626135	2890	2890	2890	2890	0
529	20240322	113600	36626135	2890	2890	2890	2890	0
530	20240322	113500	36626135	2890	2890	2890	2890	0
531	20240322	113400	36626135	2890	2890	2890	2890	0
532	20240322	113300	36626135	2890	2890	2890	2890	0
533	20240322	113200	36626135	2890	2875	2890	2875	117
534	20240322	113100	36288030	2895	2895	2895	2895	0
535	20240322	113000	36288030	2895	2895	2895	2895	0
536	20240322	112900	36288030	2895	2895	2895	2895	0
537	20240322	112800	36288030	2895	2895	2895	2895	0
538	20240322	112700	36288030	2895	2895	2895	2895	0
539	20240322	112600	36288030	2895	2895	2895	2895	0
540	20240322	112500	36288030	2895	2895	2895	2895	0
541	20240322	112400	36288030	2895	2895	2895	2895	0
542	20240322	112300	36288030	2895	2895	2895	2895	0
543	20240322	112200	36288030	2895	2870	2895	2870	30
544	20240322	112100	36201415	2875	2875	2875	2875	0
545	20240322	112000	36201415	2875	2875	2875	2875	10
546	20240322	111900	36172665	2860	2860	2860	2860	51
547	20240322	111800	36026805	2855	2855	2855	2855	1
548	20240322	111700	36023950	2855	2855	2855	2855	1
549	20240322	111600	36021095	2850	2850	2850	2850	1
550	20240322	111500	36018245	2850	2850	2850	2850	1
551	20240322	111400	36015395	2850	2870	2870	2850	2530
552	20240322	111300	28794210	2870	2870	2870	2870	0
553	20240322	111200	28794210	2870	2870	2870	2870	0
554	20240322	111100	28794210	2870	2870	2870	2870	1
555	20240322	111000	28791340	2870	2870	2870	2870	0
556	20240322	110900	28791340	2870	2870	2870	2870	0
557	20240322	110800	28791340	2870	2870	2870	2870	0
558	20240322	110700	28791340	2870	2870	2870	2870	0
559	20240322	110600	28791340	2870	2870	2870	2870	0
560	20240322	110500	28791340	2870	2865	2870	2865	304
561	20240322	110400	27918880	2865	2860	2865	2860	3
562	20240322	110300	27910290	2855	2865	2865	2855	995
563	20240322	110200	25065055	2870	2870	2870	2870	300
564	20240322	110100	24204055	2870	2870	2870	2870	0
565	20240322	110000	24204055	2870	2870	2870	2870	30
566	20240322	105900	24117955	2870	2875	2875	2870	718
567	20240322	105800	22056720	2895	2895	2895	2895	0
568	20240322	105700	22056720	2895	2895	2895	2895	0
569	20240322	105600	22056720	2895	2895	2895	2895	0
570	20240322	105500	22056720	2895	2895	2895	2895	7
571	20240322	105400	22036455	2895	2895	2895	2895	0
572	20240322	105300	22036455	2895	2895	2895	2895	0
573	20240322	105200	22036455	2895	2895	2895	2895	2
574	20240322	105100	22030665	2855	2900	2900	2855	4933
575	20240322	105000	7836570	2905	2905	2905	2905	0
576	20240322	104900	7836570	2905	2905	2905	2905	0
577	20240322	104800	7836570	2905	2905	2905	2905	0
578	20240322	104700	7836570	2905	2905	2905	2905	0
579	20240322	104600	7836570	2905	2905	2905	2905	0
580	20240322	104500	7836570	2905	2905	2905	2905	1
581	20240322	104400	7833665	2900	2900	2900	2900	0
582	20240322	104300	7833665	2900	2900	2900	2900	0
583	20240322	104200	7833665	2900	2900	2900	2900	0
584	20240322	104100	7833665	2900	2900	2900	2900	0
585	20240322	104000	7833665	2900	2900	2900	2900	0
586	20240322	103900	7833665	2900	2900	2900	2900	83
587	20240322	103800	7592965	2905	2905	2905	2905	0
588	20240322	103700	7592965	2905	2905	2905	2905	0
589	20240322	103600	7592965	2905	2905	2905	2905	0
590	20240322	103500	7592965	2905	2905	2905	2905	0
591	20240322	103400	7592965	2905	2905	2905	2905	0
592	20240322	103300	7592965	2905	2905	2905	2905	50
593	20240322	103200	7447715	2910	2910	2910	2910	0
594	20240322	103100	7447715	2910	2910	2910	2910	4
595	20240322	103000	7436075	2910	2905	2910	2905	2
596	20240322	102900	7430260	2905	2915	2915	2905	1000
597	20240322	102800	4522020	2930	2930	2930	2930	0
598	20240322	102700	4522020	2930	2930	2930	2930	0
599	20240322	102600	4522020	2930	2930	2930	2930	0
600	20240322	102500	4522020	2930	2930	2930	2930	0
601	20240322	102400	4522020	2930	2930	2930	2930	0
602	20240322	102300	4522020	2930	2930	2930	2930	0
603	20240322	102200	4522020	2930	2930	2930	2930	0
604	20240322	102100	4522020	2930	2930	2930	2930	0
605	20240322	102000	4522020	2930	2930	2930	2930	0
606	20240322	101900	4522020	2930	2930	2930	2930	0
607	20240322	101800	4522020	2930	2930	2930	2930	0
608	20240322	101700	4522020	2930	2930	2930	2930	0
609	20240322	101600	4522020	2930	2930	2930	2930	0
610	20240322	101500	4522020	2930	2930	2930	2930	0
611	20240322	101400	4522020	2930	2930	2930	2930	0
612	20240322	101300	4522020	2930	2930	2930	2930	0
613	20240322	101200	4522020	2930	2930	2930	2930	0
614	20240322	101100	4522020	2930	2930	2930	2930	0
615	20240322	101000	4522020	2930	2930	2930	2930	0
616	20240322	100900	4522020	2930	2930	2930	2930	20
617	20240322	100800	4463420	2930	2930	2930	2930	0
618	20240322	100700	4463420	2930	2930	2930	2930	0
619	20240322	100600	4463420	2930	2930	2930	2930	0
620	20240322	100500	4463420	2930	2930	2930	2930	0
621	20240322	100400	4463420	2930	2930	2930	2930	0
622	20240322	100300	4463420	2930	2930	2930	2930	0
623	20240322	100200	4463420	2930	2930	2930	2930	0
624	20240322	100100	4463420	2930	2930	2930	2930	0
625	20240322	100000	4463420	2930	2930	2930	2930	0
626	20240322	095900	4463420	2930	2930	2930	2930	2
627	20240322	095800	4457560	2930	2930	2930	2930	0
628	20240322	095700	4457560	2930	2930	2930	2930	0
629	20240322	095600	4457560	2930	2930	2930	2930	1
630	20240322	095500	4454630	2930	2930	2930	2930	2
631	20240322	095400	4448770	2930	2930	2930	2930	0
632	20240322	095300	4448770	2930	2930	2930	2930	0
633	20240322	095200	4448770	2930	2930	2930	2930	0
634	20240322	095100	4448770	2930	2930	2930	2930	0
635	20240322	095000	4448770	2930	2930	2930	2930	0
636	20240322	094900	4448770	2930	2930	2930	2930	0
637	20240322	094800	4448770	2930	2930	2930	2930	0
638	20240322	094700	4448770	2930	2930	2930	2930	0
639	20240322	094600	4448770	2930	2930	2930	2930	210
640	20240322	094500	3833470	2930	2930	2930	2930	0
641	20240322	094400	3833470	2930	2930	2930	2930	0
642	20240322	094300	3833470	2930	2930	2930	2930	0
643	20240322	094200	3833470	2930	2930	2930	2930	2
644	20240322	094100	3827610	2930	2930	2930	2930	0
645	20240322	094000	3827610	2930	2930	2930	2930	0
646	20240322	093900	3827610	2930	2930	2930	2930	0
647	20240322	093800	3827610	2930	2930	2930	2930	0
648	20240322	093700	3827610	2930	2930	2930	2930	0
649	20240322	093600	3827610	2930	2930	2930	2930	0
650	20240322	093500	3827610	2930	2930	2930	2930	0
651	20240322	093400	3827610	2930	2930	2930	2930	0
652	20240322	093300	3827610	2930	2930	2930	2930	0
653	20240322	093200	3827610	2930	2930	2930	2930	0
654	20240322	093100	3827610	2930	2930	2930	2930	0
655	20240322	093000	3827610	2930	2930	2930	2930	0
656	20240322	092900	3827610	2930	2930	2930	2930	0
657	20240322	092800	3827610	2930	2930	2930	2930	2
658	20240322	092700	3821750	2930	2930	2930	2930	0
659	20240322	092600	3821750	2930	2930	2930	2930	0
660	20240322	092500	3821750	2930	2930	2930	2930	0
661	20240322	092400	3821750	2930	2930	2930	2930	0
662	20240322	092300	3821750	2930	2930	2930	2930	0
663	20240322	092200	3821750	2930	2930	2930	2930	0
664	20240322	092100	3821750	2930	2930	2930	2930	0
665	20240322	092000	3821750	2930	2930	2930	2930	379
666	20240322	091900	2711280	2960	2960	2960	2960	0
667	20240322	091800	2711280	2960	2960	2960	2960	0
668	20240322	091700	2711280	2960	2960	2960	2960	3
669	20240322	091600	2702400	2960	2960	2960	2960	243
670	20240322	091500	1983120	2980	2980	2980	2980	0
671	20240322	091400	1983120	2980	2980	2980	2980	0
672	20240322	091300	1983120	2980	2980	2980	2980	0
673	20240322	091200	1983120	2980	2980	2980	2980	0
674	20240322	091100	1983120	2980	2980	2980	2980	30
675	20240322	091000	1893720	2980	2980	2980	2980	0
676	20240322	090900	1893720	2980	2980	2980	2980	20
677	20240322	090800	1834120	2980	2980	2980	2980	100
678	20240322	090700	1536120	2985	2985	2985	2985	0
679	20240322	090600	1536120	2985	2985	2985	2985	0
680	20240322	090500	1536120	2985	2985	2985	2985	0
681	20240322	090400	1536120	2985	2975	2985	2975	110
682	20240322	090300	1208770	2985	2985	2985	2985	0
683	20240322	090200	1208770	2985	2985	2985	2985	0
684	20240322	090100	1208770	2985	2985	2985	2985	7
685	20240322	090000	1187875	2985	2985	2985	2965	398