KissMeData/008370/min/candle-20240315.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240315	184700	25619335	4155	4155	4155	4155	30
3	20240315	184600	25619335	4155	4155	4155	4155	0
4	20240315	184500	25619335	4155	4155	4155	4155	0
5	20240315	184400	25619335	4155	4155	4155	4155	0
6	20240315	184300	25619335	4155	4155	4155	4155	0
7	20240315	184200	25619335	4155	4155	4155	4155	0
8	20240315	184100	25619335	4155	4155	4155	4155	0
9	20240315	184000	25619335	4155	4155	4155	4155	0
10	20240315	183900	25619335	4155	4155	4155	4155	0
11	20240315	183800	25619335	4155	4155	4155	4155	0
12	20240315	183700	25619335	4155	4155	4155	4155	0
13	20240315	183600	25619335	4155	4155	4155	4155	0
14	20240315	183500	25619335	4155	4155	4155	4155	0
15	20240315	183400	25619335	4155	4155	4155	4155	0
16	20240315	183300	25619335	4155	4155	4155	4155	0
17	20240315	183200	25619335	4155	4155	4155	4155	0
18	20240315	183100	25619335	4155	4155	4155	4155	0
19	20240315	183000	25619335	4155	4155	4155	4155	0
20	20240315	182900	25619335	4155	4155	4155	4155	0
21	20240315	182800	25619335	4155	4155	4155	4155	0
22	20240315	182700	25619335	4155	4155	4155	4155	0
23	20240315	182600	25619335	4155	4155	4155	4155	0
24	20240315	182500	25619335	4155	4155	4155	4155	0
25	20240315	182400	25619335	4155	4155	4155	4155	0
26	20240315	182300	25619335	4155	4155	4155	4155	0
27	20240315	182200	25619335	4155	4155	4155	4155	0
28	20240315	182100	25619335	4155	4155	4155	4155	0
29	20240315	182000	25619335	4155	4155	4155	4155	0
30	20240315	181900	25619335	4155	4155	4155	4155	0
31	20240315	181800	25619335	4155	4155	4155	4155	0
32	20240315	181700	25619335	4155	4155	4155	4155	30
33	20240315	181600	25619335	4155	4155	4155	4155	0
34	20240315	181500	25619335	4155	4155	4155	4155	0
35	20240315	181400	25619335	4155	4155	4155	4155	0
36	20240315	181300	25619335	4155	4155	4155	4155	0
37	20240315	181200	25619335	4155	4155	4155	4155	0
38	20240315	181100	25619335	4155	4155	4155	4155	0
39	20240315	181000	25619335	4155	4155	4155	4155	0
40	20240315	180900	25619335	4155	4155	4155	4155	0
41	20240315	180800	25619335	4155	4155	4155	4155	0
42	20240315	180700	25619335	4155	4155	4155	4155	0
43	20240315	180600	25619335	4155	4155	4155	4155	0
44	20240315	180500	25619335	4155	4155	4155	4155	0
45	20240315	180400	25619335	4155	4155	4155	4155	0
46	20240315	180300	25619335	4155	4155	4155	4155	0
47	20240315	180200	25619335	4155	4155	4155	4155	0
48	20240315	180100	25619335	4155	4155	4155	4155	0
49	20240315	180000	25619335	4155	4155	4155	4155	0
50	20240315	175900	25619335	4155	4155	4155	4155	0
51	20240315	175800	25619335	4155	4155	4155	4155	0
52	20240315	175700	25619335	4155	4155	4155	4155	0
53	20240315	175600	25619335	4155	4155	4155	4155	0
54	20240315	175500	25619335	4155	4155	4155	4155	0
55	20240315	175400	25619335	4155	4155	4155	4155	0
56	20240315	175300	25619335	4155	4155	4155	4155	0
57	20240315	175200	25619335	4155	4155	4155	4155	0
58	20240315	175100	25619335	4155	4155	4155	4155	0
59	20240315	175000	25619335	4155	4155	4155	4155	0
60	20240315	174900	25619335	4155	4155	4155	4155	0
61	20240315	174800	25619335	4155	4155	4155	4155	0
62	20240315	174700	25619335	4155	4155	4155	4155	30
63	20240315	174600	25619335	4155	4155	4155	4155	0
64	20240315	174500	25619335	4155	4155	4155	4155	0
65	20240315	174400	25619335	4155	4155	4155	4155	0
66	20240315	174300	25619335	4155	4155	4155	4155	0
67	20240315	174200	25619335	4155	4155	4155	4155	0
68	20240315	174100	25619335	4155	4155	4155	4155	0
69	20240315	174000	25619335	4155	4155	4155	4155	0
70	20240315	173900	25619335	4155	4155	4155	4155	0
71	20240315	173800	25619335	4155	4155	4155	4155	0
72	20240315	173700	25619335	4155	4155	4155	4155	0
73	20240315	173600	25619335	4155	4155	4155	4155	0
74	20240315	173500	25619335	4155	4155	4155	4155	0
75	20240315	173400	25619335	4155	4155	4155	4155	0
76	20240315	173300	25619335	4155	4155	4155	4155	0
77	20240315	173200	25619335	4155	4155	4155	4155	0
78	20240315	173100	25619335	4155	4155	4155	4155	0
79	20240315	173000	25619335	4155	4155	4155	4155	0
80	20240315	172900	25619335	4155	4155	4155	4155	0
81	20240315	172800	25619335	4155	4155	4155	4155	0
82	20240315	172700	25619335	4155	4155	4155	4155	0
83	20240315	172600	25619335	4155	4155	4155	4155	0
84	20240315	172500	25619335	4155	4155	4155	4155	0
85	20240315	172400	25619335	4155	4155	4155	4155	0
86	20240315	172300	25619335	4155	4155	4155	4155	0
87	20240315	172200	25619335	4155	4155	4155	4155	0
88	20240315	172100	25619335	4155	4155	4155	4155	0
89	20240315	172000	25619335	4155	4155	4155	4155	0
90	20240315	171900	25619335	4155	4155	4155	4155	0
91	20240315	171800	25619335	4155	4155	4155	4155	0
92	20240315	171700	25619335	4155	4155	4155	4155	30
93	20240315	171600	25619335	4155	4155	4155	4155	0
94	20240315	171500	25619335	4155	4155	4155	4155	0
95	20240315	171400	25619335	4155	4155	4155	4155	0
96	20240315	171300	25619335	4155	4155	4155	4155	0
97	20240315	171200	25619335	4155	4155	4155	4155	0
98	20240315	171100	25619335	4155	4155	4155	4155	0
99	20240315	171000	25619335	4155	4155	4155	4155	0
100	20240315	170900	25619335	4155	4155	4155	4155	0
101	20240315	170800	25619335	4155	4155	4155	4155	0
102	20240315	170700	25619335	4155	4155	4155	4155	0
103	20240315	170600	25619335	4155	4155	4155	4155	0
104	20240315	170500	25619335	4155	4155	4155	4155	0
105	20240315	170400	25619335	4155	4155	4155	4155	0
106	20240315	170300	25619335	4155	4155	4155	4155	0
107	20240315	170200	25619335	4155	4155	4155	4155	0
108	20240315	170100	25619335	4155	4155	4155	4155	0
109	20240315	170000	25619335	4155	4155	4155	4155	0
110	20240315	165900	25619335	4155	4155	4155	4155	0
111	20240315	165800	25619335	4155	4155	4155	4155	0
112	20240315	165700	25619335	4155	4155	4155	4155	0
113	20240315	165600	25619335	4155	4155	4155	4155	0
114	20240315	165500	25619335	4155	4155	4155	4155	0
115	20240315	165400	25619335	4155	4155	4155	4155	0
116	20240315	165300	25619335	4155	4155	4155	4155	0
117	20240315	165200	25619335	4155	4155	4155	4155	0
118	20240315	165100	25619335	4155	4155	4155	4155	0
119	20240315	165000	25619335	4155	4155	4155	4155	0
120	20240315	164900	25619335	4155	4155	4155	4155	0
121	20240315	164800	25619335	4155	4155	4155	4155	0
122	20240315	164700	25619335	4155	4155	4155	4155	30
123	20240315	164600	25619335	4155	4155	4155	4155	0
124	20240315	164500	25619335	4155	4155	4155	4155	0
125	20240315	164400	25619335	4155	4155	4155	4155	0
126	20240315	164300	25619335	4155	4155	4155	4155	0
127	20240315	164200	25619335	4155	4155	4155	4155	0
128	20240315	164100	25619335	4155	4155	4155	4155	0
129	20240315	164000	25619335	4155	4155	4155	4155	0
130	20240315	163900	25619335	4155	4155	4155	4155	0
131	20240315	163800	25619335	4155	4155	4155	4155	0
132	20240315	163700	25619335	4155	4155	4155	4155	0
133	20240315	163600	25619335	4155	4155	4155	4155	0
134	20240315	163500	25619335	4155	4155	4155	4155	0
135	20240315	163400	25619335	4155	4155	4155	4155	0
136	20240315	163300	25619335	4155	4155	4155	4155	0
137	20240315	163200	25619335	4155	4155	4155	4155	0
138	20240315	163100	25619335	4155	4155	4155	4155	0
139	20240315	163000	25619335	4155	4155	4155	4155	0
140	20240315	162900	25619335	4155	4155	4155	4155	0
141	20240315	162800	25619335	4155	4155	4155	4155	0
142	20240315	162700	25619335	4155	4155	4155	4155	0
143	20240315	162600	25619335	4155	4155	4155	4155	0
144	20240315	162500	25619335	4155	4155	4155	4155	0
145	20240315	162400	25619335	4155	4155	4155	4155	0
146	20240315	162300	25619335	4155	4155	4155	4155	0
147	20240315	162200	25619335	4155	4155	4155	4155	0
148	20240315	162100	25619335	4155	4155	4155	4155	0
149	20240315	162000	25619335	4155	4155	4155	4155	0
150	20240315	161900	25619335	4155	4155	4155	4155	0
151	20240315	161800	25619335	4155	4155	4155	4155	0
152	20240315	161700	25619335	4155	4155	4155	4155	30
153	20240315	161600	25619335	4155	4155	4155	4155	0
154	20240315	161500	25619335	4155	4155	4155	4155	0
155	20240315	161400	25619335	4155	4155	4155	4155	0
156	20240315	161300	25619335	4155	4155	4155	4155	0
157	20240315	161200	25619335	4155	4155	4155	4155	0
158	20240315	161100	25619335	4155	4155	4155	4155	0
159	20240315	161000	25619335	4155	4155	4155	4155	0
160	20240315	160900	25619335	4155	4155	4155	4155	0
161	20240315	160800	25619335	4155	4155	4155	4155	0
162	20240315	160700	25619335	4155	4155	4155	4155	0
163	20240315	160600	25619335	4155	4155	4155	4155	0
164	20240315	160500	25619335	4155	4155	4155	4155	0
165	20240315	160400	25619335	4155	4155	4155	4155	0
166	20240315	160300	25619335	4155	4155	4155	4155	0
167	20240315	160200	25619335	4155	4155	4155	4155	0
168	20240315	160100	25619335	4155	4155	4155	4155	0
169	20240315	160000	25619335	4155	4155	4155	4155	0
170	20240315	155900	25619335	4155	4155	4155	4155	0
171	20240315	155800	25619335	4155	4155	4155	4155	0
172	20240315	155700	25619335	4155	4155	4155	4155	0
173	20240315	155600	25619335	4155	4155	4155	4155	0
174	20240315	155500	25619335	4155	4155	4155	4155	0
175	20240315	155400	25619335	4155	4155	4155	4155	0
176	20240315	155300	25619335	4155	4155	4155	4155	0
177	20240315	155200	25619335	4155	4155	4155	4155	0
178	20240315	155100	25619335	4155	4155	4155	4155	0
179	20240315	155000	25619335	4155	4155	4155	4155	0
180	20240315	154900	25619335	4155	4155	4155	4155	0
181	20240315	154800	25619335	4155	4155	4155	4155	0
182	20240315	154700	25619335	4155	4155	4155	4155	30
183	20240315	154600	25619335	4155	4155	4155	4155	0
184	20240315	154500	25619335	4155	4155	4155	4155	0
185	20240315	154400	25619335	4155	4155	4155	4155	0
186	20240315	154300	25619335	4155	4155	4155	4155	0
187	20240315	154200	25619335	4155	4155	4155	4155	0
188	20240315	154100	25619335	4155	4155	4155	4155	0
189	20240315	154000	25619335	4155	4155	4155	4155	0
190	20240315	153900	25619335	4155	4155	4155	4155	0
191	20240315	153800	25619335	4155	4155	4155	4155	0
192	20240315	153700	25619335	4155	4155	4155	4155	0
193	20240315	153600	25619335	4155	4155	4155	4155	0
194	20240315	153500	25619335	4155	4155	4155	4155	0
195	20240315	153400	25619335	4155	4155	4155	4155	0
196	20240315	153300	25619335	4155	4155	4155	4155	0
197	20240315	153200	25619335	4155	4155	4155	4155	0
198	20240315	153100	25619335	4155	4155	4155	4155	0
199	20240315	153000	25619335	4155	4155	4155	4155	30
200	20240315	152900	25494685	4155	4155	4155	4155	0
201	20240315	152800	25494685	4155	4155	4155	4155	0
202	20240315	152700	25494685	4155	4155	4155	4155	0
203	20240315	152600	25494685	4155	4155	4155	4155	0
204	20240315	152500	25494685	4155	4155	4155	4155	0
205	20240315	152400	25494685	4155	4155	4155	4155	0
206	20240315	152300	25494685	4155	4155	4155	4155	0
207	20240315	152200	25494685	4155	4155	4155	4155	0
208	20240315	152100	25494685	4155	4155	4155	4155	0
209	20240315	152000	25494685	4155	4155	4155	4155	0
210	20240315	151900	25494685	4155	4155	4155	4155	0
211	20240315	151800	25494685	4155	4155	4155	4155	0
212	20240315	151700	25494685	4155	4155	4155	4155	0
213	20240315	151600	25494685	4155	4155	4155	4155	3
214	20240315	151500	25482220	4155	4155	4155	4155	0
215	20240315	151400	25482220	4155	4155	4155	4155	0
216	20240315	151300	25482220	4155	4155	4155	4155	0
217	20240315	151200	25482220	4155	4155	4155	4155	0
218	20240315	151100	25482220	4155	4155	4155	4155	0
219	20240315	151000	25482220	4155	4155	4155	4155	0
220	20240315	150900	25482220	4155	4155	4155	4155	0
221	20240315	150800	25482220	4155	4155	4155	4155	0
222	20240315	150700	25482220	4155	4155	4155	4155	0
223	20240315	150600	25482220	4155	4155	4155	4155	0
224	20240315	150500	25482220	4155	4155	4155	4155	1
225	20240315	150400	25478065	4140	4140	4140	4140	0
226	20240315	150300	25478065	4140	4140	4140	4140	0
227	20240315	150200	25478065	4140	4140	4140	4140	0
228	20240315	150100	25478065	4140	4140	4140	4140	0
229	20240315	150000	25478065	4140	4140	4140	4140	0
230	20240315	145900	25478065	4140	4140	4140	4140	0
231	20240315	145800	25478065	4140	4140	4140	4140	0
232	20240315	145700	25478065	4140	4140	4140	4140	0
233	20240315	145600	25478065	4140	4140	4140	4140	0
234	20240315	145500	25478065	4140	4140	4140	4140	0
235	20240315	145400	25478065	4140	4140	4140	4140	0
236	20240315	145300	25478065	4140	4140	4140	4140	0
237	20240315	145200	25478065	4140	4140	4140	4140	0
238	20240315	145100	25478065	4140	4140	4140	4140	0
239	20240315	145000	25478065	4140	4140	4140	4140	0
240	20240315	144900	25478065	4140	4140	4140	4140	79
241	20240315	144800	25151005	4140	4140	4140	4140	0
242	20240315	144700	25151005	4140	4140	4140	4140	0
243	20240315	144600	25151005	4140	4140	4140	4140	0
244	20240315	144500	25151005	4140	4140	4140	4140	0
245	20240315	144400	25151005	4140	4140	4140	4140	0
246	20240315	144300	25151005	4140	4140	4140	4140	0
247	20240315	144200	25151005	4140	4140	4140	4140	0
248	20240315	144100	25151005	4140	4140	4140	4140	3
249	20240315	144000	25138585	4145	4145	4145	4145	0
250	20240315	143900	25138585	4145	4145	4145	4145	1
251	20240315	143800	25134440	4145	4145	4145	4145	25
252	20240315	143700	25030815	4140	4140	4140	4140	0
253	20240315	143600	25030815	4140	4140	4140	4140	3
254	20240315	143500	25018395	4145	4145	4145	4145	0
255	20240315	143400	25018395	4145	4145	4145	4145	0
256	20240315	143300	25018395	4145	4145	4145	4145	0
257	20240315	143200	25018395	4145	4145	4145	4145	0
258	20240315	143100	25018395	4145	4145	4145	4145	0
259	20240315	143000	25018395	4145	4145	4145	4145	0
260	20240315	142900	25018395	4145	4145	4145	4145	0
261	20240315	142800	25018395	4145	4145	4145	4145	0
262	20240315	142700	25018395	4145	4145	4145	4145	0
263	20240315	142600	25018395	4145	4145	4145	4145	0
264	20240315	142500	25018395	4145	4145	4145	4145	0
265	20240315	142400	25018395	4145	4145	4145	4145	0
266	20240315	142300	25018395	4145	4145	4145	4145	0
267	20240315	142200	25018395	4145	4145	4145	4145	0
268	20240315	142100	25018395	4145	4145	4145	4145	0
269	20240315	142000	25018395	4145	4145	4145	4145	1
270	20240315	141900	25014250	4140	4140	4140	4140	0
271	20240315	141800	25014250	4140	4140	4140	4140	8
272	20240315	141700	24981130	4140	4140	4140	4140	0
273	20240315	141600	24981130	4140	4140	4140	4140	0
274	20240315	141500	24981130	4140	4140	4140	4140	0
275	20240315	141400	24981130	4140	4140	4140	4140	0
276	20240315	141300	24981130	4140	4140	4140	4140	0
277	20240315	141200	24981130	4140	4140	4140	4140	0
278	20240315	141100	24981130	4140	4140	4140	4140	0
279	20240315	141000	24981130	4140	4140	4140	4140	0
280	20240315	140900	24981130	4140	4140	4140	4140	51
281	20240315	140800	24769990	4140	4140	4140	4140	1
282	20240315	140700	24765850	4140	4140	4140	4140	1
283	20240315	140600	24761710	4140	4140	4140	4140	60
284	20240315	140500	24513310	4140	4140	4140	4140	0
285	20240315	140400	24513310	4140	4140	4140	4140	0
286	20240315	140300	24513310	4140	4140	4140	4140	0
287	20240315	140200	24513310	4140	4140	4140	4140	0
288	20240315	140100	24513310	4140	4140	4140	4140	0
289	20240315	140000	24513310	4140	4145	4145	4140	50
290	20240315	135900	24306210	4150	4150	4150	4150	0
291	20240315	135800	24306210	4150	4150	4150	4150	9
292	20240315	135700	24268860	4155	4150	4155	4150	3
293	20240315	135600	24256400	4155	4155	4155	4155	119
294	20240315	135500	23761955	4150	4150	4150	4150	0
295	20240315	135400	23761955	4150	4150	4150	4150	0
296	20240315	135300	23761955	4150	4150	4150	4150	1
297	20240315	135200	23757805	4150	4150	4150	4150	0
298	20240315	135100	23757805	4150	4150	4150	4150	0
299	20240315	135000	23757805	4150	4150	4150	4150	0
300	20240315	134900	23757805	4150	4150	4150	4150	0
301	20240315	134800	23757805	4150	4150	4150	4150	0
302	20240315	134700	23757805	4150	4150	4150	4150	0
303	20240315	134600	23757805	4150	4150	4150	4150	0
304	20240315	134500	23757805	4150	4150	4150	4150	0
305	20240315	134400	23757805	4150	4150	4150	4150	0
306	20240315	134300	23757805	4150	4150	4150	4150	0
307	20240315	134200	23757805	4150	4150	4150	4150	0
308	20240315	134100	23757805	4150	4150	4150	4150	0
309	20240315	134000	23757805	4150	4150	4150	4150	0
310	20240315	133900	23757805	4150	4150	4150	4150	0
311	20240315	133800	23757805	4150	4150	4150	4150	5
312	20240315	133700	23737055	4150	4150	4150	4150	0
313	20240315	133600	23737055	4150	4150	4150	4150	0
314	20240315	133500	23737055	4150	4150	4150	4150	0
315	20240315	133400	23737055	4150	4150	4150	4150	0
316	20240315	133300	23737055	4150	4150	4150	4150	0
317	20240315	133200	23737055	4150	4150	4150	4150	0
318	20240315	133100	23737055	4150	4150	4150	4150	0
319	20240315	133000	23737055	4150	4150	4150	4150	0
320	20240315	132900	23737055	4150	4150	4150	4150	0
321	20240315	132800	23737055	4150	4150	4150	4150	1
322	20240315	132700	23732905	4155	4155	4155	4155	0
323	20240315	132600	23732905	4155	4155	4155	4155	70
324	20240315	132500	23442055	4155	4155	4155	4155	0
325	20240315	132400	23442055	4155	4155	4155	4155	0
326	20240315	132300	23442055	4155	4155	4155	4155	0
327	20240315	132200	23442055	4155	4155	4155	4155	0
328	20240315	132100	23442055	4155	4155	4155	4155	0
329	20240315	132000	23442055	4155	4155	4155	4155	0
330	20240315	131900	23442055	4155	4155	4155	4155	0
331	20240315	131800	23442055	4155	4155	4155	4155	0
332	20240315	131700	23442055	4155	4155	4155	4155	0
333	20240315	131600	23442055	4155	4155	4155	4155	0
334	20240315	131500	23442055	4155	4155	4155	4155	0
335	20240315	131400	23442055	4155	4155	4155	4155	0
336	20240315	131300	23442055	4155	4155	4155	4155	0
337	20240315	131200	23442055	4155	4155	4155	4155	0
338	20240315	131100	23442055	4155	4155	4155	4155	0
339	20240315	131000	23442055	4155	4155	4155	4155	0
340	20240315	130900	23442055	4155	4155	4155	4155	0
341	20240315	130800	23442055	4155	4155	4155	4155	0
342	20240315	130700	23442055	4155	4155	4155	4155	0
343	20240315	130600	23442055	4155	4155	4155	4155	0
344	20240315	130500	23442055	4155	4155	4155	4155	0
345	20240315	130400	23442055	4155	4155	4155	4155	0
346	20240315	130300	23442055	4155	4155	4155	4155	74
347	20240315	130200	23134585	4155	4155	4155	4155	0
348	20240315	130100	23134585	4155	4155	4155	4155	30
349	20240315	130000	23009935	4140	4140	4140	4140	0
350	20240315	125900	23009935	4140	4140	4140	4140	0
351	20240315	125800	23009935	4140	4140	4140	4140	0
352	20240315	125700	23009935	4140	4140	4140	4140	0
353	20240315	125600	23009935	4140	4140	4140	4140	0
354	20240315	125500	23009935	4140	4140	4140	4140	0
355	20240315	125400	23009935	4140	4140	4140	4140	0
356	20240315	125300	23009935	4140	4140	4140	4140	0
357	20240315	125200	23009935	4140	4140	4140	4140	0
358	20240315	125100	23009935	4140	4140	4140	4140	0
359	20240315	125000	23009935	4140	4140	4140	4140	0
360	20240315	124900	23009935	4140	4140	4140	4140	0
361	20240315	124800	23009935	4140	4140	4140	4140	0
362	20240315	124700	23009935	4140	4140	4140	4140	81
363	20240315	124600	22674595	4140	4140	4140	4140	0
364	20240315	124500	22674595	4140	4140	4140	4140	0
365	20240315	124400	22674595	4140	4140	4140	4140	0
366	20240315	124300	22674595	4140	4145	4145	4140	35
367	20240315	124200	22529590	4145	4145	4145	4145	0
368	20240315	124100	22529590	4145	4145	4145	4145	0
369	20240315	124000	22529590	4145	4145	4145	4145	0
370	20240315	123900	22529590	4145	4145	4145	4145	0
371	20240315	123800	22529590	4145	4145	4145	4145	0
372	20240315	123700	22529590	4145	4145	4145	4145	0
373	20240315	123600	22529590	4145	4145	4145	4145	0
374	20240315	123500	22529590	4145	4145	4145	4145	0
375	20240315	123400	22529590	4145	4145	4145	4145	2
376	20240315	123300	22521300	4150	4150	4150	4150	0
377	20240315	123200	22521300	4150	4150	4150	4150	0
378	20240315	123100	22521300	4150	4150	4150	4150	0
379	20240315	123000	22521300	4150	4150	4150	4150	0
380	20240315	122900	22521300	4150	4150	4150	4150	0
381	20240315	122800	22521300	4150	4150	4150	4150	0
382	20240315	122700	22521300	4150	4150	4150	4150	0
383	20240315	122600	22521300	4150	4150	4150	4150	2
384	20240315	122500	22513000	4150	4150	4150	4150	0
385	20240315	122400	22513000	4150	4150	4150	4150	0
386	20240315	122300	22513000	4150	4150	4150	4150	0
387	20240315	122200	22513000	4150	4150	4150	4150	0
388	20240315	122100	22513000	4150	4150	4150	4150	0
389	20240315	122000	22513000	4150	4150	4150	4150	0
390	20240315	121900	22513000	4150	4150	4150	4150	0
391	20240315	121800	22513000	4150	4150	4150	4150	0
392	20240315	121700	22513000	4150	4150	4150	4150	3
393	20240315	121600	22500550	4145	4145	4145	4145	0
394	20240315	121500	22500550	4145	4145	4145	4145	10
395	20240315	121400	22459100	4155	4155	4155	4155	0
396	20240315	121300	22459100	4155	4155	4155	4155	0
397	20240315	121200	22459100	4155	4155	4155	4155	0
398	20240315	121100	22459100	4155	4155	4155	4155	0
399	20240315	121000	22459100	4155	4155	4155	4155	0
400	20240315	120900	22459100	4155	4155	4155	4155	0
401	20240315	120800	22459100	4155	4155	4155	4155	0
402	20240315	120700	22459100	4155	4155	4155	4155	0
403	20240315	120600	22459100	4155	4155	4155	4155	0
404	20240315	120500	22459100	4155	4155	4155	4155	0
405	20240315	120400	22459100	4155	4155	4155	4155	0
406	20240315	120300	22459100	4155	4155	4155	4155	150
407	20240315	120200	21835850	4145	4145	4145	4145	0
408	20240315	120100	21835850	4145	4145	4145	4145	0
409	20240315	120000	21835850	4145	4145	4145	4145	0
410	20240315	115900	21835850	4145	4145	4145	4145	0
411	20240315	115800	21835850	4145	4145	4145	4145	0
412	20240315	115700	21835850	4145	4145	4145	4145	0
413	20240315	115600	21835850	4145	4145	4145	4145	0
414	20240315	115500	21835850	4145	4145	4145	4145	0
415	20240315	115400	21835850	4145	4145	4145	4145	0
416	20240315	115300	21835850	4145	4145	4145	4145	0
417	20240315	115200	21835850	4145	4145	4145	4145	0
418	20240315	115100	21835850	4145	4145	4145	4145	0
419	20240315	115000	21835850	4145	4145	4145	4145	0
420	20240315	114900	21835850	4145	4145	4145	4145	0
421	20240315	114800	21835850	4145	4145	4145	4145	0
422	20240315	114700	21835850	4145	4145	4145	4145	0
423	20240315	114600	21835850	4145	4145	4145	4145	0
424	20240315	114500	21835850	4145	4145	4145	4145	0
425	20240315	114400	21835850	4145	4145	4145	4145	0
426	20240315	114300	21835850	4145	4145	4145	4145	0
427	20240315	114200	21835850	4145	4145	4145	4145	0
428	20240315	114100	21835850	4145	4145	4145	4145	0
429	20240315	114000	21835850	4145	4145	4145	4145	0
430	20240315	113900	21835850	4145	4145	4145	4145	0
431	20240315	113800	21835850	4145	4145	4145	4145	0
432	20240315	113700	21835850	4145	4145	4145	4145	0
433	20240315	113600	21835850	4145	4145	4145	4145	0
434	20240315	113500	21835850	4145	4145	4145	4145	0
435	20240315	113400	21835850	4145	4145	4145	4145	0
436	20240315	113300	21835850	4145	4145	4145	4145	18
437	20240315	113200	21761240	4145	4145	4145	4145	0
438	20240315	113100	21761240	4145	4145	4145	4145	0
439	20240315	113000	21761240	4145	4145	4145	4145	0
440	20240315	112900	21761240	4145	4145	4145	4145	0
441	20240315	112800	21761240	4145	4145	4145	4145	100
442	20240315	112700	21346740	4135	4135	4135	4135	0
443	20240315	112600	21346740	4135	4135	4135	4135	0
444	20240315	112500	21346740	4135	4135	4135	4135	0
445	20240315	112400	21346740	4135	4135	4135	4135	0
446	20240315	112300	21346740	4135	4135	4135	4135	0
447	20240315	112200	21346740	4135	4135	4135	4135	0
448	20240315	112100	21346740	4135	4135	4135	4135	0
449	20240315	112000	21346740	4135	4135	4135	4135	0
450	20240315	111900	21346740	4135	4135	4135	4135	0
451	20240315	111800	21346740	4135	4135	4135	4135	0
452	20240315	111700	21346740	4135	4135	4135	4135	0
453	20240315	111600	21346740	4135	4135	4135	4135	0
454	20240315	111500	21346740	4135	4135	4135	4135	0
455	20240315	111400	21346740	4135	4135	4135	4135	0
456	20240315	111300	21346740	4135	4135	4135	4135	288
457	20240315	111200	20155860	4135	4150	4150	4135	1177
458	20240315	111100	15285145	4165	4165	4165	4165	0
459	20240315	111000	15285145	4165	4165	4165	4165	0
460	20240315	110900	15285145	4165	4165	4165	4165	0
461	20240315	110800	15285145	4165	4165	4165	4165	0
462	20240315	110700	15285145	4165	4165	4165	4165	1
463	20240315	110600	15280980	4145	4145	4145	4145	0
464	20240315	110500	15280980	4145	4145	4145	4145	0
465	20240315	110400	15280980	4145	4145	4145	4145	0
466	20240315	110300	15280980	4145	4145	4145	4145	0
467	20240315	110200	15280980	4145	4145	4145	4145	0
468	20240315	110100	15280980	4145	4145	4145	4145	0
469	20240315	110000	15280980	4145	4145	4145	4145	0
470	20240315	105900	15280980	4145	4145	4145	4145	0
471	20240315	105800	15280980	4145	4145	4145	4145	0
472	20240315	105700	15280980	4145	4145	4145	4145	0
473	20240315	105600	15280980	4145	4145	4145	4145	0
474	20240315	105500	15280980	4145	4145	4145	4145	0
475	20240315	105400	15280980	4145	4145	4145	4145	0
476	20240315	105300	15280980	4145	4145	4145	4145	0
477	20240315	105200	15280980	4145	4145	4145	4145	50
478	20240315	105100	15073730	4165	4165	4165	4165	0
479	20240315	105000	15073730	4165	4165	4165	4165	0
480	20240315	104900	15073730	4165	4165	4165	4165	10
481	20240315	104800	15032080	4165	4165	4165	4165	12
482	20240315	104700	14982100	4165	4165	4165	4165	0
483	20240315	104600	14982100	4165	4160	4165	4160	10
484	20240315	104500	14940480	4165	4165	4165	4165	0
485	20240315	104400	14940480	4165	4165	4165	4165	0
486	20240315	104300	14940480	4165	4165	4165	4165	0
487	20240315	104200	14940480	4165	4165	4165	4165	0
488	20240315	104100	14940480	4165	4165	4165	4165	0
489	20240315	104000	14940480	4165	4165	4165	4165	306
490	20240315	103900	13665990	4165	4165	4165	4165	24
491	20240315	103800	13566030	4165	4165	4165	4165	0
492	20240315	103700	13566030	4165	4165	4165	4165	0
493	20240315	103600	13566030	4165	4165	4165	4165	0
494	20240315	103500	13566030	4165	4165	4165	4165	0
495	20240315	103400	13566030	4165	4150	4165	4150	10
496	20240315	103300	13524395	4145	4145	4145	4145	10
497	20240315	103200	13482945	4145	4145	4145	4145	0
498	20240315	103100	13482945	4145	4145	4145	4145	0
499	20240315	103000	13482945	4145	4145	4145	4145	0
500	20240315	102900	13482945	4145	4145	4145	4145	1
501	20240315	102800	13478800	4150	4155	4155	4150	12
502	20240315	102700	13428995	4150	4150	4150	4150	0
503	20240315	102600	13428995	4150	4150	4150	4150	0
504	20240315	102500	13428995	4150	4150	4150	4150	0
505	20240315	102400	13428995	4150	4150	4150	4150	0
506	20240315	102300	13428995	4150	4150	4150	4150	0
507	20240315	102200	13428995	4150	4150	4150	4150	0
508	20240315	102100	13428995	4150	4150	4150	4150	0
509	20240315	102000	13428995	4150	4150	4150	4150	0
510	20240315	101900	13428995	4150	4150	4150	4150	0
511	20240315	101800	13428995	4150	4150	4150	4150	0
512	20240315	101700	13428995	4150	4150	4150	4150	0
513	20240315	101600	13428995	4150	4150	4150	4150	0
514	20240315	101500	13428995	4150	4145	4150	4145	102
515	20240315	101400	13005745	4130	4145	4145	4130	302
516	20240315	101300	11757445	4145	4145	4145	4145	2
517	20240315	101200	11749155	4140	4140	4140	4140	0
518	20240315	101100	11749155	4140	4140	4140	4140	0
519	20240315	101000	11749155	4140	4140	4140	4140	0
520	20240315	100900	11749155	4140	4140	4140	4140	0
521	20240315	100800	11749155	4140	4140	4140	4140	0
522	20240315	100700	11749155	4140	4140	4140	4140	0
523	20240315	100600	11749155	4140	4140	4140	4140	0
524	20240315	100500	11749155	4140	4140	4140	4140	0
525	20240315	100400	11749155	4140	4140	4140	4140	9
526	20240315	100300	11711895	4140	4135	4140	4135	4
527	20240315	100200	11695350	4135	4135	4135	4135	0
528	20240315	100100	11695350	4135	4135	4135	4135	2
529	20240315	100000	11687080	4130	4130	4130	4130	0
530	20240315	095900	11687080	4130	4130	4130	4130	35
531	20240315	095800	11542530	4135	4135	4135	4135	50
532	20240315	095700	11335780	4135	4135	4135	4135	0
533	20240315	095600	11335780	4135	4135	4135	4135	31
534	20240315	095500	11207595	4135	4135	4135	4135	11
535	20240315	095400	11162110	4135	4135	4135	4135	0
536	20240315	095300	11162110	4135	4135	4135	4135	0
537	20240315	095200	11162110	4135	4135	4135	4135	0
538	20240315	095100	11162110	4135	4135	4135	4135	0
539	20240315	095000	11162110	4135	4135	4135	4135	1
540	20240315	094900	11157975	4135	4135	4135	4135	19
541	20240315	094800	11079410	4135	4135	4135	4135	1
542	20240315	094700	11075275	4140	4140	4140	4140	0
543	20240315	094600	11075275	4140	4140	4140	4140	0
544	20240315	094500	11075275	4140	4140	4140	4140	0
545	20240315	094400	11075275	4140	4140	4140	4140	0
546	20240315	094300	11075275	4140	4140	4140	4140	5
547	20240315	094200	11054575	4140	4145	4145	4130	762
548	20240315	094100	7905255	4140	4140	4140	4140	93
549	20240315	094000	7520235	4140	4140	4140	4140	0
550	20240315	093900	7520235	4140	4140	4140	4140	0
551	20240315	093800	7520235	4140	4140	4140	4140	0
552	20240315	093700	7520235	4140	4140	4140	4140	0
553	20240315	093600	7520235	4140	4140	4140	4140	415
554	20240315	093500	5802135	4140	4140	4140	4140	0
555	20240315	093400	5802135	4140	4140	4140	4140	0
556	20240315	093300	5802135	4140	4140	4140	4140	0
557	20240315	093200	5802135	4140	4140	4140	4140	0
558	20240315	093100	5802135	4140	4145	4145	4140	373
559	20240315	093000	4256355	4145	4145	4145	4145	0
560	20240315	092900	4256355	4145	4145	4145	4145	10
561	20240315	092800	4214905	4145	4145	4145	4145	0
562	20240315	092700	4214905	4145	4145	4145	4145	0
563	20240315	092600	4214905	4145	4145	4145	4145	0
564	20240315	092500	4214905	4145	4145	4145	4145	0
565	20240315	092400	4214905	4145	4145	4145	4145	0
566	20240315	092300	4214905	4145	4145	4145	4145	0
567	20240315	092200	4214905	4145	4145	4145	4145	0
568	20240315	092100	4214905	4145	4145	4145	4145	0
569	20240315	092000	4214905	4145	4145	4145	4145	0
570	20240315	091900	4214905	4145	4145	4145	4145	10
571	20240315	091800	4173455	4160	4145	4160	4145	31
572	20240315	091700	4044870	4155	4155	4155	4155	0
573	20240315	091600	4044870	4155	4155	4155	4155	0
574	20240315	091500	4044870	4155	4155	4155	4155	0
575	20240315	091400	4044870	4155	4155	4155	4155	0
576	20240315	091300	4044870	4155	4155	4155	4155	0
577	20240315	091200	4044870	4155	4155	4155	4155	0
578	20240315	091100	4044870	4155	4155	4155	4155	0
579	20240315	091000	4044870	4155	4155	4155	4155	5
580	20240315	090900	4024095	4155	4155	4155	4155	0
581	20240315	090800	4024095	4155	4155	4155	4155	0
582	20240315	090700	4024095	4155	4155	4155	4155	15
583	20240315	090600	3961770	4150	4150	4150	4150	50
584	20240315	090500	3754270	4150	4150	4150	4150	0
585	20240315	090400	3754270	4150	4150	4150	4150	0
586	20240315	090300	3754270	4150	4170	4170	4150	786
587	20240315	090200	477250	4150	4150	4150	4150	0
588	20240315	090100	477250	4150	4150	4150	4150	0
589	20240315	090000	477250	4150	4150	4150	4150	115