KissMeData/179530/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	202700	49066690	2940	2940	2940	2940	200
3	20240313	202600	49066690	2940	2940	2940	2940	0
4	20240313	202500	49066690	2940	2940	2940	2940	0
5	20240313	202400	49066690	2940	2940	2940	2940	0
6	20240313	202300	49066690	2940	2940	2940	2940	0
7	20240313	202200	49066690	2940	2940	2940	2940	0
8	20240313	202100	49066690	2940	2940	2940	2940	0
9	20240313	202000	49066690	2940	2940	2940	2940	0
10	20240313	201900	49066690	2940	2940	2940	2940	0
11	20240313	201800	49066690	2940	2940	2940	2940	0
12	20240313	201700	49066690	2940	2940	2940	2940	0
13	20240313	201600	49066690	2940	2940	2940	2940	0
14	20240313	201500	49066690	2940	2940	2940	2940	0
15	20240313	201400	49066690	2940	2940	2940	2940	0
16	20240313	201300	49066690	2940	2940	2940	2940	0
17	20240313	201200	49066690	2940	2940	2940	2940	0
18	20240313	201100	49066690	2940	2940	2940	2940	0
19	20240313	201000	49066690	2940	2940	2940	2940	0
20	20240313	200900	49066690	2940	2940	2940	2940	0
21	20240313	200800	49066690	2940	2940	2940	2940	0
22	20240313	200700	49066690	2940	2940	2940	2940	0
23	20240313	200600	49066690	2940	2940	2940	2940	0
24	20240313	200500	49066690	2940	2940	2940	2940	0
25	20240313	200400	49066690	2940	2940	2940	2940	0
26	20240313	200300	49066690	2940	2940	2940	2940	0
27	20240313	200200	49066690	2940	2940	2940	2940	0
28	20240313	200100	49066690	2940	2940	2940	2940	0
29	20240313	200000	49066690	2940	2940	2940	2940	0
30	20240313	195900	49066690	2940	2940	2940	2940	0
31	20240313	195800	49066690	2940	2940	2940	2940	0
32	20240313	195700	49066690	2940	2940	2940	2940	200
33	20240313	195600	49066690	2940	2940	2940	2940	0
34	20240313	195500	49066690	2940	2940	2940	2940	0
35	20240313	195400	49066690	2940	2940	2940	2940	0
36	20240313	195300	49066690	2940	2940	2940	2940	0
37	20240313	195200	49066690	2940	2940	2940	2940	0
38	20240313	195100	49066690	2940	2940	2940	2940	0
39	20240313	195000	49066690	2940	2940	2940	2940	0
40	20240313	194900	49066690	2940	2940	2940	2940	0
41	20240313	194800	49066690	2940	2940	2940	2940	0
42	20240313	194700	49066690	2940	2940	2940	2940	0
43	20240313	194600	49066690	2940	2940	2940	2940	0
44	20240313	194500	49066690	2940	2940	2940	2940	0
45	20240313	194400	49066690	2940	2940	2940	2940	0
46	20240313	194300	49066690	2940	2940	2940	2940	0
47	20240313	194200	49066690	2940	2940	2940	2940	0
48	20240313	194100	49066690	2940	2940	2940	2940	0
49	20240313	194000	49066690	2940	2940	2940	2940	0
50	20240313	193900	49066690	2940	2940	2940	2940	0
51	20240313	193800	49066690	2940	2940	2940	2940	0
52	20240313	193700	49066690	2940	2940	2940	2940	0
53	20240313	193600	49066690	2940	2940	2940	2940	0
54	20240313	193500	49066690	2940	2940	2940	2940	0
55	20240313	193400	49066690	2940	2940	2940	2940	0
56	20240313	193300	49066690	2940	2940	2940	2940	0
57	20240313	193200	49066690	2940	2940	2940	2940	0
58	20240313	193100	49066690	2940	2940	2940	2940	0
59	20240313	193000	49066690	2940	2940	2940	2940	0
60	20240313	192900	49066690	2940	2940	2940	2940	0
61	20240313	192800	49066690	2940	2940	2940	2940	0
62	20240313	192700	49066690	2940	2940	2940	2940	200
63	20240313	192600	49066690	2940	2940	2940	2940	0
64	20240313	192500	49066690	2940	2940	2940	2940	0
65	20240313	192400	49066690	2940	2940	2940	2940	0
66	20240313	192300	49066690	2940	2940	2940	2940	0
67	20240313	192200	49066690	2940	2940	2940	2940	0
68	20240313	192100	49066690	2940	2940	2940	2940	0
69	20240313	192000	49066690	2940	2940	2940	2940	0
70	20240313	191900	49066690	2940	2940	2940	2940	0
71	20240313	191800	49066690	2940	2940	2940	2940	0
72	20240313	191700	49066690	2940	2940	2940	2940	0
73	20240313	191600	49066690	2940	2940	2940	2940	0
74	20240313	191500	49066690	2940	2940	2940	2940	0
75	20240313	191400	49066690	2940	2940	2940	2940	0
76	20240313	191300	49066690	2940	2940	2940	2940	0
77	20240313	191200	49066690	2940	2940	2940	2940	0
78	20240313	191100	49066690	2940	2940	2940	2940	0
79	20240313	191000	49066690	2940	2940	2940	2940	0
80	20240313	190900	49066690	2940	2940	2940	2940	0
81	20240313	190800	49066690	2940	2940	2940	2940	0
82	20240313	190700	49066690	2940	2940	2940	2940	0
83	20240313	190600	49066690	2940	2940	2940	2940	0
84	20240313	190500	49066690	2940	2940	2940	2940	0
85	20240313	190400	49066690	2940	2940	2940	2940	0
86	20240313	190300	49066690	2940	2940	2940	2940	0
87	20240313	190200	49066690	2940	2940	2940	2940	0
88	20240313	190100	49066690	2940	2940	2940	2940	0
89	20240313	190000	49066690	2940	2940	2940	2940	0
90	20240313	185900	49066690	2940	2940	2940	2940	0
91	20240313	185800	49066690	2940	2940	2940	2940	0
92	20240313	185700	49066690	2940	2940	2940	2940	200
93	20240313	185600	49066690	2940	2940	2940	2940	0
94	20240313	185500	49066690	2940	2940	2940	2940	0
95	20240313	185400	49066690	2940	2940	2940	2940	0
96	20240313	185300	49066690	2940	2940	2940	2940	0
97	20240313	185200	49066690	2940	2940	2940	2940	0
98	20240313	185100	49066690	2940	2940	2940	2940	0
99	20240313	185000	49066690	2940	2940	2940	2940	0
100	20240313	184900	49066690	2940	2940	2940	2940	0
101	20240313	184800	49066690	2940	2940	2940	2940	0
102	20240313	184700	49066690	2940	2940	2940	2940	0
103	20240313	184600	49066690	2940	2940	2940	2940	0
104	20240313	184500	49066690	2940	2940	2940	2940	0
105	20240313	184400	49066690	2940	2940	2940	2940	0
106	20240313	184300	49066690	2940	2940	2940	2940	0
107	20240313	184200	49066690	2940	2940	2940	2940	0
108	20240313	184100	49066690	2940	2940	2940	2940	0
109	20240313	184000	49066690	2940	2940	2940	2940	0
110	20240313	183900	49066690	2940	2940	2940	2940	0
111	20240313	183800	49066690	2940	2940	2940	2940	0
112	20240313	183700	49066690	2940	2940	2940	2940	0
113	20240313	183600	49066690	2940	2940	2940	2940	0
114	20240313	183500	49066690	2940	2940	2940	2940	0
115	20240313	183400	49066690	2940	2940	2940	2940	0
116	20240313	183300	49066690	2940	2940	2940	2940	0
117	20240313	183200	49066690	2940	2940	2940	2940	0
118	20240313	183100	49066690	2940	2940	2940	2940	0
119	20240313	183000	49066690	2940	2940	2940	2940	0
120	20240313	182900	49066690	2940	2940	2940	2940	0
121	20240313	182800	49066690	2940	2940	2940	2940	0
122	20240313	182700	49066690	2940	2940	2940	2940	200
123	20240313	182600	49066690	2940	2940	2940	2940	0
124	20240313	182500	49066690	2940	2940	2940	2940	0
125	20240313	182400	49066690	2940	2940	2940	2940	0
126	20240313	182300	49066690	2940	2940	2940	2940	0
127	20240313	182200	49066690	2940	2940	2940	2940	0
128	20240313	182100	49066690	2940	2940	2940	2940	0
129	20240313	182000	49066690	2940	2940	2940	2940	0
130	20240313	181900	49066690	2940	2940	2940	2940	0
131	20240313	181800	49066690	2940	2940	2940	2940	0
132	20240313	181700	49066690	2940	2940	2940	2940	0
133	20240313	181600	49066690	2940	2940	2940	2940	0
134	20240313	181500	49066690	2940	2940	2940	2940	0
135	20240313	181400	49066690	2940	2940	2940	2940	0
136	20240313	181300	49066690	2940	2940	2940	2940	0
137	20240313	181200	49066690	2940	2940	2940	2940	0
138	20240313	181100	49066690	2940	2940	2940	2940	0
139	20240313	181000	49066690	2940	2940	2940	2940	0
140	20240313	180900	49066690	2940	2940	2940	2940	0
141	20240313	180800	49066690	2940	2940	2940	2940	0
142	20240313	180700	49066690	2940	2940	2940	2940	0
143	20240313	180600	49066690	2940	2940	2940	2940	0
144	20240313	180500	49066690	2940	2940	2940	2940	0
145	20240313	180400	49066690	2940	2940	2940	2940	0
146	20240313	180300	49066690	2940	2940	2940	2940	0
147	20240313	180200	49066690	2940	2940	2940	2940	0
148	20240313	180100	49066690	2940	2940	2940	2940	0
149	20240313	180000	49066690	2940	2940	2940	2940	0
150	20240313	175900	49066690	2940	2940	2940	2940	0
151	20240313	175800	49066690	2940	2940	2940	2940	0
152	20240313	175700	49066690	2940	2940	2940	2940	200
153	20240313	175600	49066690	2940	2940	2940	2940	0
154	20240313	175500	49066690	2940	2940	2940	2940	0
155	20240313	175400	49066690	2940	2940	2940	2940	0
156	20240313	175300	49066690	2940	2940	2940	2940	0
157	20240313	175200	49066690	2940	2940	2940	2940	0
158	20240313	175100	49066690	2940	2940	2940	2940	0
159	20240313	175000	49066690	2940	2940	2940	2940	0
160	20240313	174900	49066690	2940	2940	2940	2940	0
161	20240313	174800	49066690	2940	2940	2940	2940	0
162	20240313	174700	49066690	2940	2940	2940	2940	0
163	20240313	174600	49066690	2940	2940	2940	2940	0
164	20240313	174500	49066690	2940	2940	2940	2940	0
165	20240313	174400	49066690	2940	2940	2940	2940	0
166	20240313	174300	49066690	2940	2940	2940	2940	0
167	20240313	174200	49066690	2940	2940	2940	2940	0
168	20240313	174100	49066690	2940	2940	2940	2940	0
169	20240313	174000	49066690	2940	2940	2940	2940	0
170	20240313	173900	49066690	2940	2940	2940	2940	0
171	20240313	173800	49066690	2940	2940	2940	2940	0
172	20240313	173700	49066690	2940	2940	2940	2940	0
173	20240313	173600	49066690	2940	2940	2940	2940	0
174	20240313	173500	49066690	2940	2940	2940	2940	0
175	20240313	173400	49066690	2940	2940	2940	2940	0
176	20240313	173300	49066690	2940	2940	2940	2940	0
177	20240313	173200	49066690	2940	2940	2940	2940	0
178	20240313	173100	49066690	2940	2940	2940	2940	0
179	20240313	173000	49066690	2940	2940	2940	2940	0
180	20240313	172900	49066690	2940	2940	2940	2940	0
181	20240313	172800	49066690	2940	2940	2940	2940	0
182	20240313	172700	49066690	2940	2940	2940	2940	200
183	20240313	172600	49066690	2940	2940	2940	2940	0
184	20240313	172500	49066690	2940	2940	2940	2940	0
185	20240313	172400	49066690	2940	2940	2940	2940	0
186	20240313	172300	49066690	2940	2940	2940	2940	0
187	20240313	172200	49066690	2940	2940	2940	2940	0
188	20240313	172100	49066690	2940	2940	2940	2940	0
189	20240313	172000	49066690	2940	2940	2940	2940	0
190	20240313	171900	49066690	2940	2940	2940	2940	0
191	20240313	171800	49066690	2940	2940	2940	2940	0
192	20240313	171700	49066690	2940	2940	2940	2940	0
193	20240313	171600	49066690	2940	2940	2940	2940	0
194	20240313	171500	49066690	2940	2940	2940	2940	0
195	20240313	171400	49066690	2940	2940	2940	2940	0
196	20240313	171300	49066690	2940	2940	2940	2940	0
197	20240313	171200	49066690	2940	2940	2940	2940	0
198	20240313	171100	49066690	2940	2940	2940	2940	0
199	20240313	171000	49066690	2940	2940	2940	2940	0
200	20240313	170900	49066690	2940	2940	2940	2940	0
201	20240313	170800	49066690	2940	2940	2940	2940	0
202	20240313	170700	49066690	2940	2940	2940	2940	0
203	20240313	170600	49066690	2940	2940	2940	2940	0
204	20240313	170500	49066690	2940	2940	2940	2940	0
205	20240313	170400	49066690	2940	2940	2940	2940	0
206	20240313	170300	49066690	2940	2940	2940	2940	0
207	20240313	170200	49066690	2940	2940	2940	2940	0
208	20240313	170100	49066690	2940	2940	2940	2940	0
209	20240313	170000	49066690	2940	2940	2940	2940	0
210	20240313	165900	49066690	2940	2940	2940	2940	0
211	20240313	165800	49066690	2940	2940	2940	2940	0
212	20240313	165700	49066690	2940	2940	2940	2940	200
213	20240313	165600	49066690	2940	2940	2940	2940	0
214	20240313	165500	49066690	2940	2940	2940	2940	0
215	20240313	165400	49066690	2940	2940	2940	2940	0
216	20240313	165300	49066690	2940	2940	2940	2940	0
217	20240313	165200	49066690	2940	2940	2940	2940	0
218	20240313	165100	49066690	2940	2940	2940	2940	0
219	20240313	165000	49066690	2940	2940	2940	2940	0
220	20240313	164900	49066690	2940	2940	2940	2940	0
221	20240313	164800	49066690	2940	2940	2940	2940	0
222	20240313	164700	49066690	2940	2940	2940	2940	0
223	20240313	164600	49066690	2940	2940	2940	2940	0
224	20240313	164500	49066690	2940	2940	2940	2940	0
225	20240313	164400	49066690	2940	2940	2940	2940	0
226	20240313	164300	49066690	2940	2940	2940	2940	0
227	20240313	164200	49066690	2940	2940	2940	2940	0
228	20240313	164100	49066690	2940	2940	2940	2940	0
229	20240313	164000	49066690	2940	2940	2940	2940	0
230	20240313	163900	49066690	2940	2940	2940	2940	0
231	20240313	163800	49066690	2940	2940	2940	2940	0
232	20240313	163700	49066690	2940	2940	2940	2940	0
233	20240313	163600	49066690	2940	2940	2940	2940	0
234	20240313	163500	49066690	2940	2940	2940	2940	0
235	20240313	163400	49066690	2940	2940	2940	2940	0
236	20240313	163300	49066690	2940	2940	2940	2940	0
237	20240313	163200	49066690	2940	2940	2940	2940	0
238	20240313	163100	49066690	2940	2940	2940	2940	0
239	20240313	163000	49066690	2940	2940	2940	2940	0
240	20240313	162900	49066690	2940	2940	2940	2940	0
241	20240313	162800	49066690	2940	2940	2940	2940	0
242	20240313	162700	49066690	2940	2940	2940	2940	200
243	20240313	162600	49066690	2940	2940	2940	2940	0
244	20240313	162500	49066690	2940	2940	2940	2940	0
245	20240313	162400	49066690	2940	2940	2940	2940	0
246	20240313	162300	49066690	2940	2940	2940	2940	0
247	20240313	162200	49066690	2940	2940	2940	2940	0
248	20240313	162100	49066690	2940	2940	2940	2940	0
249	20240313	162000	49066690	2940	2940	2940	2940	0
250	20240313	161900	49066690	2940	2940	2940	2940	0
251	20240313	161800	49066690	2940	2940	2940	2940	0
252	20240313	161700	49066690	2940	2940	2940	2940	0
253	20240313	161600	49066690	2940	2940	2940	2940	0
254	20240313	161500	49066690	2940	2940	2940	2940	0
255	20240313	161400	49066690	2940	2940	2940	2940	0
256	20240313	161300	49066690	2940	2940	2940	2940	0
257	20240313	161200	49066690	2940	2940	2940	2940	0
258	20240313	161100	49066690	2940	2940	2940	2940	0
259	20240313	161000	49066690	2940	2940	2940	2940	0
260	20240313	160900	49066690	2940	2940	2940	2940	0
261	20240313	160800	49066690	2940	2940	2940	2940	0
262	20240313	160700	49066690	2940	2940	2940	2940	0
263	20240313	160600	49066690	2940	2940	2940	2940	0
264	20240313	160500	49066690	2940	2940	2940	2940	0
265	20240313	160400	49066690	2940	2940	2940	2940	0
266	20240313	160300	49066690	2940	2940	2940	2940	0
267	20240313	160200	49066690	2940	2940	2940	2940	0
268	20240313	160100	49066690	2940	2940	2940	2940	0
269	20240313	160000	49066690	2940	2940	2940	2940	0
270	20240313	155900	49066690	2940	2940	2940	2940	0
271	20240313	155800	49066690	2940	2940	2940	2940	0
272	20240313	155700	49066690	2940	2940	2940	2940	200
273	20240313	155600	49066690	2940	2940	2940	2940	0
274	20240313	155500	49066690	2940	2940	2940	2940	0
275	20240313	155400	49066690	2940	2940	2940	2940	0
276	20240313	155300	49066690	2940	2940	2940	2940	0
277	20240313	155200	49066690	2940	2940	2940	2940	0
278	20240313	155100	49066690	2940	2940	2940	2940	0
279	20240313	155000	49066690	2940	2940	2940	2940	0
280	20240313	154900	49066690	2940	2940	2940	2940	0
281	20240313	154800	49066690	2940	2940	2940	2940	0
282	20240313	154700	49066690	2940	2940	2940	2940	0
283	20240313	154600	49066690	2940	2940	2940	2940	0
284	20240313	154500	49066690	2940	2940	2940	2940	0
285	20240313	154400	49066690	2940	2940	2940	2940	0
286	20240313	154300	49066690	2940	2940	2940	2940	0
287	20240313	154200	49066690	2940	2940	2940	2940	0
288	20240313	154100	49066690	2940	2940	2940	2940	0
289	20240313	154000	49066690	2940	2940	2940	2940	0
290	20240313	153900	49066690	2940	2940	2940	2940	0
291	20240313	153800	49066690	2940	2940	2940	2940	0
292	20240313	153700	49066690	2940	2940	2940	2940	0
293	20240313	153600	49066690	2940	2940	2940	2940	0
294	20240313	153500	49066690	2940	2940	2940	2940	0
295	20240313	153400	49066690	2940	2940	2940	2940	0
296	20240313	153300	49066690	2940	2940	2940	2940	0
297	20240313	153200	49066690	2940	2940	2940	2940	0
298	20240313	153100	49066690	2940	2940	2940	2940	0
299	20240313	153000	49066690	2940	2940	2940	2940	200
300	20240313	152900	48478690	2915	2915	2915	2915	0
301	20240313	152800	48478690	2915	2915	2915	2915	0
302	20240313	152700	48478690	2915	2915	2915	2915	0
303	20240313	152600	48478690	2915	2915	2915	2915	0
304	20240313	152500	48478690	2915	2915	2915	2915	0
305	20240313	152400	48478690	2915	2915	2915	2915	0
306	20240313	152300	48478690	2915	2915	2915	2915	0
307	20240313	152200	48478690	2915	2915	2915	2915	0
308	20240313	152100	48478690	2915	2915	2915	2915	0
309	20240313	152000	48478690	2915	2915	2915	2915	0
310	20240313	151900	48478690	2915	2915	2915	2915	0
311	20240313	151800	48478690	2915	2915	2915	2915	4
312	20240313	151700	48467030	2910	2925	2930	2910	412
313	20240313	151600	47261950	2930	2930	2930	2930	33
314	20240313	151500	47165260	2940	2940	2940	2940	3
315	20240313	151400	47156440	2940	2940	2940	2940	0
316	20240313	151300	47156440	2940	2940	2940	2940	0
317	20240313	151200	47156440	2940	2940	2940	2940	0
318	20240313	151100	47156440	2940	2940	2940	2940	0
319	20240313	151000	47156440	2940	2940	2940	2940	0
320	20240313	150900	47156440	2940	2940	2940	2940	1
321	20240313	150800	47153500	2940	2925	2940	2925	171
322	20240313	150700	46653295	2925	2925	2925	2925	3
323	20240313	150600	46644520	2925	2925	2925	2925	1
324	20240313	150500	46641595	2915	2915	2915	2915	0
325	20240313	150400	46641595	2915	2915	2915	2915	62
326	20240313	150300	46460865	2910	2910	2910	2910	0
327	20240313	150200	46460865	2910	2910	2910	2910	100
328	20240313	150100	46169865	2905	2905	2905	2905	0
329	20240313	150000	46169865	2905	2905	2905	2905	0
330	20240313	145900	46169865	2905	2905	2905	2905	0
331	20240313	145800	46169865	2905	2905	2905	2905	0
332	20240313	145700	46169865	2905	2905	2905	2905	0
333	20240313	145600	46169865	2905	2905	2905	2905	0
334	20240313	145500	46169865	2905	2905	2905	2905	0
335	20240313	145400	46169865	2905	2905	2905	2905	525
336	20240313	145300	44644740	2905	2905	2905	2905	0
337	20240313	145200	44644740	2905	2905	2905	2905	150
338	20240313	145100	44208990	2905	2905	2905	2905	0
339	20240313	145000	44208990	2905	2905	2905	2905	0
340	20240313	144900	44208990	2905	2905	2905	2905	102
341	20240313	144800	43912680	2905	2905	2905	2905	2
342	20240313	144700	43906870	2910	2910	2910	2910	33
343	20240313	144600	43810840	2905	2905	2905	2905	0
344	20240313	144500	43810840	2905	2905	2905	2905	0
345	20240313	144400	43810840	2905	2905	2905	2905	0
346	20240313	144300	43810840	2905	2905	2905	2905	0
347	20240313	144200	43810840	2905	2905	2905	2905	0
348	20240313	144100	43810840	2905	2905	2905	2905	2741
349	20240313	144000	35848235	2905	2905	2905	2905	0
350	20240313	143900	35848235	2905	2905	2905	2905	1
351	20240313	143800	35845330	2910	2910	2910	2910	0
352	20240313	143700	35845330	2910	2910	2910	2910	0
353	20240313	143600	35845330	2910	2910	2910	2910	0
354	20240313	143500	35845330	2910	2910	2910	2910	0
355	20240313	143400	35845330	2910	2910	2910	2910	0
356	20240313	143300	35845330	2910	2910	2910	2910	2
357	20240313	143200	35839510	2910	2920	2920	2905	2193
358	20240313	143100	29467925	2905	2910	2910	2905	30
359	20240313	143000	29380650	2920	2920	2920	2920	0
360	20240313	142900	29380650	2920	2920	2920	2920	0
361	20240313	142800	29380650	2920	2920	2920	2920	0
362	20240313	142700	29380650	2920	2920	2920	2920	0
363	20240313	142600	29380650	2920	2920	2920	2920	0
364	20240313	142500	29380650	2920	2920	2920	2920	0
365	20240313	142400	29380650	2920	2920	2920	2920	0
366	20240313	142300	29380650	2920	2920	2920	2920	0
367	20240313	142200	29380650	2920	2920	2920	2920	1
368	20240313	142100	29377730	2905	2905	2905	2905	0
369	20240313	142000	29377730	2905	2905	2905	2905	0
370	20240313	141900	29377730	2905	2905	2905	2905	0
371	20240313	141800	29377730	2905	2905	2905	2905	0
372	20240313	141700	29377730	2905	2905	2905	2905	0
373	20240313	141600	29377730	2905	2905	2905	2905	0
374	20240313	141500	29377730	2905	2905	2905	2905	0
375	20240313	141400	29377730	2905	2905	2905	2905	0
376	20240313	141300	29377730	2905	2905	2905	2905	0
377	20240313	141200	29377730	2905	2905	2905	2905	157
378	20240313	141100	28921645	2920	2920	2920	2920	0
379	20240313	141000	28921645	2920	2920	2920	2920	0
380	20240313	140900	28921645	2920	2920	2920	2920	0
381	20240313	140800	28921645	2920	2920	2920	2920	0
382	20240313	140700	28921645	2920	2920	2920	2920	0
383	20240313	140600	28921645	2920	2920	2920	2920	5
384	20240313	140500	28907045	2905	2910	2910	2905	7
385	20240313	140400	28886705	2920	2920	2920	2920	0
386	20240313	140300	28886705	2920	2920	2920	2920	0
387	20240313	140200	28886705	2920	2920	2920	2920	0
388	20240313	140100	28886705	2920	2920	2920	2920	1
389	20240313	140000	28883785	2900	2900	2900	2900	0
390	20240313	135900	28883785	2900	2900	2900	2900	0
391	20240313	135800	28883785	2900	2900	2900	2900	0
392	20240313	135700	28883785	2900	2900	2900	2900	0
393	20240313	135600	28883785	2900	2900	2900	2900	0
394	20240313	135500	28883785	2900	2910	2910	2900	100
395	20240313	135400	28593540	2900	2900	2900	2900	0
396	20240313	135300	28593540	2900	2900	2900	2900	0
397	20240313	135200	28593540	2900	2900	2900	2900	0
398	20240313	135100	28593540	2900	2900	2900	2900	0
399	20240313	135000	28593540	2900	2900	2900	2900	0
400	20240313	134900	28593540	2900	2900	2900	2900	0
401	20240313	134800	28593540	2900	2900	2900	2900	0
402	20240313	134700	28593540	2900	2900	2900	2900	0
403	20240313	134600	28593540	2900	2900	2900	2900	0
404	20240313	134500	28593540	2900	2900	2900	2900	0
405	20240313	134400	28593540	2900	2900	2900	2900	0
406	20240313	134300	28593540	2900	2920	2920	2900	5000
407	20240313	134200	14074990	2920	2920	2920	2920	0
408	20240313	134100	14074990	2920	2920	2920	2920	0
409	20240313	134000	14074990	2920	2920	2920	2920	0
410	20240313	133900	14074990	2920	2920	2920	2920	0
411	20240313	133800	14074990	2920	2920	2920	2920	1404
412	20240313	133700	9975310	2925	2925	2925	2925	0
413	20240313	133600	9975310	2925	2925	2925	2925	0
414	20240313	133500	9975310	2925	2925	2925	2925	0
415	20240313	133400	9975310	2925	2925	2925	2925	0
416	20240313	133300	9975310	2925	2925	2925	2925	0
417	20240313	133200	9975310	2925	2925	2925	2925	0
418	20240313	133100	9975310	2925	2925	2925	2925	0
419	20240313	133000	9975310	2925	2925	2925	2925	0
420	20240313	132900	9975310	2925	2925	2925	2925	0
421	20240313	132800	9975310	2925	2925	2925	2925	0
422	20240313	132700	9975310	2925	2925	2925	2925	0
423	20240313	132600	9975310	2925	2925	2925	2925	0
424	20240313	132500	9975310	2925	2925	2925	2925	0
425	20240313	132400	9975310	2925	2925	2925	2925	0
426	20240313	132300	9975310	2925	2925	2925	2925	0
427	20240313	132200	9975310	2925	2925	2925	2925	0
428	20240313	132100	9975310	2925	2925	2925	2925	0
429	20240313	132000	9975310	2925	2925	2925	2925	0
430	20240313	131900	9975310	2925	2925	2925	2925	0
431	20240313	131800	9975310	2925	2925	2925	2925	0
432	20240313	131700	9975310	2925	2925	2925	2925	0
433	20240313	131600	9975310	2925	2925	2925	2925	55
434	20240313	131500	9814435	2945	2945	2945	2945	0
435	20240313	131400	9814435	2945	2945	2945	2945	0
436	20240313	131300	9814435	2945	2945	2945	2945	0
437	20240313	131200	9814435	2945	2945	2945	2945	0
438	20240313	131100	9814435	2945	2945	2945	2945	0
439	20240313	131000	9814435	2945	2945	2945	2945	0
440	20240313	130900	9814435	2945	2945	2945	2945	0
441	20240313	130800	9814435	2945	2945	2945	2945	0
442	20240313	130700	9814435	2945	2945	2945	2945	0
443	20240313	130600	9814435	2945	2945	2945	2945	0
444	20240313	130500	9814435	2945	2945	2945	2945	0
445	20240313	130400	9814435	2945	2945	2945	2945	0
446	20240313	130300	9814435	2945	2945	2945	2945	0
447	20240313	130200	9814435	2945	2945	2945	2945	0
448	20240313	130100	9814435	2945	2945	2945	2945	0
449	20240313	130000	9814435	2945	2945	2945	2945	0
450	20240313	125900	9814435	2945	2945	2945	2945	0
451	20240313	125800	9814435	2945	2945	2945	2945	0
452	20240313	125700	9814435	2945	2945	2945	2945	0
453	20240313	125600	9814435	2945	2945	2945	2945	1
454	20240313	125500	9811490	2920	2920	2920	2920	0
455	20240313	125400	9811490	2920	2920	2920	2920	0
456	20240313	125300	9811490	2920	2920	2920	2920	0
457	20240313	125200	9811490	2920	2920	2920	2920	0
458	20240313	125100	9811490	2920	2920	2920	2920	0
459	20240313	125000	9811490	2920	2920	2920	2920	0
460	20240313	124900	9811490	2920	2920	2920	2920	0
461	20240313	124800	9811490	2920	2920	2920	2920	46
462	20240313	124700	9677170	2920	2920	2920	2920	1
463	20240313	124600	9674250	2920	2920	2920	2920	0
464	20240313	124500	9674250	2920	2920	2920	2920	0
465	20240313	124400	9674250	2920	2925	2925	2920	448
466	20240313	124300	8365815	2925	2925	2925	2925	10
467	20240313	124200	8336565	2925	2925	2925	2925	0
468	20240313	124100	8336565	2925	2925	2925	2925	0
469	20240313	124000	8336565	2925	2925	2925	2925	0
470	20240313	123900	8336565	2925	2930	2930	2925	600
471	20240313	123800	6579555	2935	2935	2935	2935	0
472	20240313	123700	6579555	2935	2935	2935	2935	0
473	20240313	123600	6579555	2935	2935	2935	2935	0
474	20240313	123500	6579555	2935	2935	2935	2935	0
475	20240313	123400	6579555	2935	2935	2935	2935	0
476	20240313	123300	6579555	2935	2935	2935	2935	0
477	20240313	123200	6579555	2935	2935	2935	2935	1
478	20240313	123100	6576620	2945	2945	2945	2945	0
479	20240313	123000	6576620	2945	2945	2945	2945	0
480	20240313	122900	6576620	2945	2945	2945	2945	0
481	20240313	122800	6576620	2945	2945	2945	2945	0
482	20240313	122700	6576620	2945	2945	2945	2945	0
483	20240313	122600	6576620	2945	2945	2945	2945	0
484	20240313	122500	6576620	2945	2945	2945	2945	0
485	20240313	122400	6576620	2945	2945	2945	2945	0
486	20240313	122300	6576620	2945	2945	2945	2945	0
487	20240313	122200	6576620	2945	2945	2945	2945	0
488	20240313	122100	6576620	2945	2945	2945	2945	0
489	20240313	122000	6576620	2945	2945	2945	2945	1
490	20240313	121900	6573675	2945	2945	2945	2945	0
491	20240313	121800	6573675	2945	2945	2945	2945	0
492	20240313	121700	6573675	2945	2945	2945	2945	0
493	20240313	121600	6573675	2945	2945	2945	2945	0
494	20240313	121500	6573675	2945	2945	2945	2945	0
495	20240313	121400	6573675	2945	2945	2945	2945	0
496	20240313	121300	6573675	2945	2945	2945	2945	0
497	20240313	121200	6573675	2945	2945	2945	2945	0
498	20240313	121100	6573675	2945	2945	2945	2945	0
499	20240313	121000	6573675	2945	2945	2945	2945	0
500	20240313	120900	6573675	2945	2945	2945	2945	0
501	20240313	120800	6573675	2945	2945	2945	2945	0
502	20240313	120700	6573675	2945	2945	2945	2945	0
503	20240313	120600	6573675	2945	2945	2945	2945	10
504	20240313	120500	6544225	2945	2945	2945	2945	0
505	20240313	120400	6544225	2945	2945	2945	2945	0
506	20240313	120300	6544225	2945	2945	2945	2945	0
507	20240313	120200	6544225	2945	2945	2945	2945	0
508	20240313	120100	6544225	2945	2945	2945	2945	0
509	20240313	120000	6544225	2945	2945	2945	2945	0
510	20240313	115900	6544225	2945	2945	2945	2945	0
511	20240313	115800	6544225	2945	2945	2945	2945	0
512	20240313	115700	6544225	2945	2945	2945	2945	0
513	20240313	115600	6544225	2945	2945	2945	2945	0
514	20240313	115500	6544225	2945	2945	2945	2945	0
515	20240313	115400	6544225	2945	2945	2945	2945	0
516	20240313	115300	6544225	2945	2945	2945	2945	0
517	20240313	115200	6544225	2945	2945	2945	2945	11
518	20240313	115100	6511830	2950	2950	2950	2950	0
519	20240313	115000	6511830	2950	2950	2950	2950	0
520	20240313	114900	6511830	2950	2950	2950	2950	1
521	20240313	114800	6508880	2945	2945	2945	2945	0
522	20240313	114700	6508880	2945	2945	2945	2945	0
523	20240313	114600	6508880	2945	2945	2945	2945	0
524	20240313	114500	6508880	2945	2945	2945	2945	0
525	20240313	114400	6508880	2945	2945	2945	2945	0
526	20240313	114300	6508880	2945	2945	2945	2945	0
527	20240313	114200	6508880	2945	2945	2945	2945	0
528	20240313	114100	6508880	2945	2945	2945	2945	0
529	20240313	114000	6508880	2945	2945	2945	2945	0
530	20240313	113900	6508880	2945	2945	2945	2945	0
531	20240313	113800	6508880	2945	2945	2945	2945	0
532	20240313	113700	6508880	2945	2945	2945	2945	0
533	20240313	113600	6508880	2945	2945	2945	2945	1
534	20240313	113500	6505935	2950	2950	2950	2950	0
535	20240313	113400	6505935	2950	2950	2950	2950	0
536	20240313	113300	6505935	2950	2950	2950	2950	0
537	20240313	113200	6505935	2950	2950	2950	2950	0
538	20240313	113100	6505935	2950	2950	2950	2950	0
539	20240313	113000	6505935	2950	2950	2950	2950	0
540	20240313	112900	6505935	2950	2950	2950	2950	0
541	20240313	112800	6505935	2950	2950	2950	2950	0
542	20240313	112700	6505935	2950	2950	2950	2950	0
543	20240313	112600	6505935	2950	2950	2950	2950	0
544	20240313	112500	6505935	2950	2950	2950	2950	0
545	20240313	112400	6505935	2950	2950	2950	2950	0
546	20240313	112300	6505935	2950	2950	2950	2950	0
547	20240313	112200	6505935	2950	2950	2950	2950	0
548	20240313	112100	6505935	2950	2950	2950	2950	0
549	20240313	112000	6505935	2950	2950	2950	2950	0
550	20240313	111900	6505935	2950	2950	2950	2950	0
551	20240313	111800	6505935	2950	2950	2950	2950	0
552	20240313	111700	6505935	2950	2950	2950	2950	0
553	20240313	111600	6505935	2950	2950	2950	2950	0
554	20240313	111500	6505935	2950	2950	2950	2950	0
555	20240313	111400	6505935	2950	2950	2950	2950	0
556	20240313	111300	6505935	2950	2950	2950	2950	0
557	20240313	111200	6505935	2950	2950	2950	2950	0
558	20240313	111100	6505935	2950	2950	2950	2950	0
559	20240313	111000	6505935	2950	2950	2950	2950	0
560	20240313	110900	6505935	2950	2950	2950	2950	0
561	20240313	110800	6505935	2950	2950	2950	2950	0
562	20240313	110700	6505935	2950	2950	2950	2950	0
563	20240313	110600	6505935	2950	2950	2950	2950	4
564	20240313	110500	6494135	2950	2950	2950	2950	0
565	20240313	110400	6494135	2950	2950	2950	2950	0
566	20240313	110300	6494135	2950	2950	2950	2950	0
567	20240313	110200	6494135	2950	2950	2950	2950	0
568	20240313	110100	6494135	2950	2950	2950	2950	0
569	20240313	110000	6494135	2950	2950	2950	2950	0
570	20240313	105900	6494135	2950	2950	2950	2950	0
571	20240313	105800	6494135	2950	2950	2950	2950	0
572	20240313	105700	6494135	2950	2950	2950	2950	0
573	20240313	105600	6494135	2950	2950	2950	2950	0
574	20240313	105500	6494135	2950	2950	2950	2950	0
575	20240313	105400	6494135	2950	2950	2950	2950	0
576	20240313	105300	6494135	2950	2950	2950	2950	0
577	20240313	105200	6494135	2950	2950	2950	2950	0
578	20240313	105100	6494135	2950	2950	2950	2950	0
579	20240313	105000	6494135	2950	2950	2950	2950	0
580	20240313	104900	6494135	2950	2950	2950	2950	0
581	20240313	104800	6494135	2950	2950	2950	2950	0
582	20240313	104700	6494135	2950	2950	2950	2950	0
583	20240313	104600	6494135	2950	2950	2950	2950	0
584	20240313	104500	6494135	2950	2950	2950	2950	0
585	20240313	104400	6494135	2950	2950	2950	2950	0
586	20240313	104300	6494135	2950	2950	2950	2950	0
587	20240313	104200	6494135	2950	2950	2950	2950	0
588	20240313	104100	6494135	2950	2950	2950	2950	0
589	20240313	104000	6494135	2950	2950	2950	2950	0
590	20240313	103900	6494135	2950	2950	2950	2950	0
591	20240313	103800	6494135	2950	2950	2950	2950	0
592	20240313	103700	6494135	2950	2950	2950	2950	0
593	20240313	103600	6494135	2950	2950	2950	2950	0
594	20240313	103500	6494135	2950	2950	2950	2950	0
595	20240313	103400	6494135	2950	2950	2950	2950	0
596	20240313	103300	6494135	2950	2950	2950	2950	0
597	20240313	103200	6494135	2950	2950	2950	2950	0
598	20240313	103100	6494135	2950	2950	2950	2950	0
599	20240313	103000	6494135	2950	2950	2950	2950	0
600	20240313	102900	6494135	2950	2950	2950	2950	0
601	20240313	102800	6494135	2950	2950	2950	2950	0
602	20240313	102700	6494135	2950	2950	2950	2950	0
603	20240313	102600	6494135	2950	2950	2950	2950	0
604	20240313	102500	6494135	2950	2950	2950	2950	10
605	20240313	102400	6464635	2950	2950	2950	2950	0
606	20240313	102300	6464635	2950	2950	2950	2950	0
607	20240313	102200	6464635	2950	2950	2950	2950	0
608	20240313	102100	6464635	2950	2950	2950	2950	0
609	20240313	102000	6464635	2950	2950	2950	2950	0
610	20240313	101900	6464635	2950	2945	2950	2945	500
611	20240313	101800	4989640	2945	2945	2945	2945	5
612	20240313	101700	4974915	2950	2950	2950	2950	0
613	20240313	101600	4974915	2950	2950	2950	2950	0
614	20240313	101500	4974915	2950	2950	2950	2950	0
615	20240313	101400	4974915	2950	2950	2950	2950	0
616	20240313	101300	4974915	2950	2950	2950	2950	0
617	20240313	101200	4974915	2950	2950	2950	2950	0
618	20240313	101100	4974915	2950	2950	2950	2950	0
619	20240313	101000	4974915	2950	2950	2950	2950	0
620	20240313	100900	4974915	2950	2950	2950	2950	9
621	20240313	100800	4948365	2950	2940	2950	2940	161
622	20240313	100700	4474490	2945	2945	2945	2945	0
623	20240313	100600	4474490	2945	2945	2945	2945	0
624	20240313	100500	4474490	2945	2945	2945	2945	0
625	20240313	100400	4474490	2945	2945	2945	2945	1
626	20240313	100300	4471545	2945	2945	2945	2945	0
627	20240313	100200	4471545	2945	2945	2945	2945	0
628	20240313	100100	4471545	2945	2945	2945	2945	2
629	20240313	100000	4465655	2950	2950	2950	2950	0
630	20240313	095900	4465655	2950	2940	2950	2940	3
631	20240313	095800	4456825	2935	2935	2935	2935	0
632	20240313	095700	4456825	2935	2935	2935	2935	0
633	20240313	095600	4456825	2935	2935	2935	2935	3
634	20240313	095500	4448020	2935	2935	2935	2935	35
635	20240313	095400	4345295	2950	2950	2950	2950	0
636	20240313	095300	4345295	2950	2950	2950	2950	0
637	20240313	095200	4345295	2950	2950	2950	2950	0
638	20240313	095100	4345295	2950	2950	2950	2950	0
639	20240313	095000	4345295	2950	2950	2950	2950	0
640	20240313	094900	4345295	2950	2950	2950	2950	0
641	20240313	094800	4345295	2950	2950	2950	2950	0
642	20240313	094700	4345295	2950	2950	2950	2950	0
643	20240313	094600	4345295	2950	2950	2950	2950	0
644	20240313	094500	4345295	2950	2950	2950	2950	0
645	20240313	094400	4345295	2950	2950	2950	2950	0
646	20240313	094300	4345295	2950	2950	2950	2950	0
647	20240313	094200	4345295	2950	2950	2950	2950	0
648	20240313	094100	4345295	2950	2950	2950	2950	0
649	20240313	094000	4345295	2950	2950	2950	2950	0
650	20240313	093900	4345295	2950	2950	2950	2950	0
651	20240313	093800	4345295	2950	2935	2950	2935	60
652	20240313	093700	4169000	2925	2925	2925	2925	0
653	20240313	093600	4169000	2925	2940	2940	2925	1038
654	20240313	093500	1132805	2945	2950	2950	2940	66
655	20240313	093400	938145	2950	2950	2950	2950	0
656	20240313	093300	938145	2950	2950	2950	2950	0
657	20240313	093200	938145	2950	2950	2950	2950	0
658	20240313	093100	938145	2950	2950	2950	2950	3
659	20240313	093000	929295	2950	2950	2950	2950	0
660	20240313	092900	929295	2950	2950	2950	2950	0
661	20240313	092800	929295	2950	2950	2950	2950	0
662	20240313	092700	929295	2950	2950	2950	2950	0
663	20240313	092600	929295	2950	2950	2950	2950	2
664	20240313	092500	923395	2950	2950	2950	2950	4
665	20240313	092400	911595	2950	2950	2950	2950	46
666	20240313	092300	775895	2950	2950	2950	2950	0
667	20240313	092200	775895	2950	2950	2950	2950	0
668	20240313	092100	775895	2950	2950	2950	2950	25
669	20240313	092000	702145	2945	2945	2945	2945	0
670	20240313	091900	702145	2945	2945	2945	2945	2
671	20240313	091800	696255	2955	2955	2955	2955	0
672	20240313	091700	696255	2955	2955	2955	2955	0
673	20240313	091600	696255	2955	2955	2955	2955	0
674	20240313	091500	696255	2955	2955	2955	2955	0
675	20240313	091400	696255	2955	2955	2955	2955	0
676	20240313	091300	696255	2955	2955	2955	2955	0
677	20240313	091200	696255	2955	2955	2955	2955	0
678	20240313	091100	696255	2955	2945	2955	2945	4
679	20240313	091000	684465	2940	2940	2940	2940	0
680	20240313	090900	684465	2940	2940	2940	2940	10
681	20240313	090800	655065	2940	2940	2940	2940	7
682	20240313	090700	634485	2940	2940	2940	2940	6
683	20240313	090600	616845	2940	2940	2940	2940	173
684	20240313	090500	108225	2925	2925	2925	2925	0
685	20240313	090400	108225	2925	2925	2925	2925	0
686	20240313	090300	108225	2925	2925	2925	2925	0
687	20240313	090200	108225	2925	2925	2925	2925	0
688	20240313	090100	108225	2925	2925	2925	2925	0
689	20240313	090000	108225	2925	2925	2925	2925	37