KissMeData/093190/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	200000	36740840	5470	5470	5470	5470	483
3	20240313	195900	36740840	5470	5470	5470	5470	0
4	20240313	195800	36740840	5470	5470	5470	5470	0
5	20240313	195700	36740840	5470	5470	5470	5470	0
6	20240313	195600	36740840	5470	5470	5470	5470	0
7	20240313	195500	36740840	5470	5470	5470	5470	0
8	20240313	195400	36740840	5470	5470	5470	5470	0
9	20240313	195300	36740840	5470	5470	5470	5470	0
10	20240313	195200	36740840	5470	5470	5470	5470	0
11	20240313	195100	36740840	5470	5470	5470	5470	0
12	20240313	195000	36740840	5470	5470	5470	5470	0
13	20240313	194900	36740840	5470	5470	5470	5470	0
14	20240313	194800	36740840	5470	5470	5470	5470	0
15	20240313	194700	36740840	5470	5470	5470	5470	0
16	20240313	194600	36740840	5470	5470	5470	5470	0
17	20240313	194500	36740840	5470	5470	5470	5470	0
18	20240313	194400	36740840	5470	5470	5470	5470	0
19	20240313	194300	36740840	5470	5470	5470	5470	0
20	20240313	194200	36740840	5470	5470	5470	5470	0
21	20240313	194100	36740840	5470	5470	5470	5470	0
22	20240313	194000	36740840	5470	5470	5470	5470	0
23	20240313	193900	36740840	5470	5470	5470	5470	0
24	20240313	193800	36740840	5470	5470	5470	5470	0
25	20240313	193700	36740840	5470	5470	5470	5470	0
26	20240313	193600	36740840	5470	5470	5470	5470	0
27	20240313	193500	36740840	5470	5470	5470	5470	0
28	20240313	193400	36740840	5470	5470	5470	5470	0
29	20240313	193300	36740840	5470	5470	5470	5470	0
30	20240313	193200	36740840	5470	5470	5470	5470	0
31	20240313	193100	36740840	5470	5470	5470	5470	0
32	20240313	193000	36740840	5470	5470	5470	5470	483
33	20240313	192900	36740840	5470	5470	5470	5470	0
34	20240313	192800	36740840	5470	5470	5470	5470	0
35	20240313	192700	36740840	5470	5470	5470	5470	0
36	20240313	192600	36740840	5470	5470	5470	5470	0
37	20240313	192500	36740840	5470	5470	5470	5470	0
38	20240313	192400	36740840	5470	5470	5470	5470	0
39	20240313	192300	36740840	5470	5470	5470	5470	0
40	20240313	192200	36740840	5470	5470	5470	5470	0
41	20240313	192100	36740840	5470	5470	5470	5470	0
42	20240313	192000	36740840	5470	5470	5470	5470	0
43	20240313	191900	36740840	5470	5470	5470	5470	0
44	20240313	191800	36740840	5470	5470	5470	5470	0
45	20240313	191700	36740840	5470	5470	5470	5470	0
46	20240313	191600	36740840	5470	5470	5470	5470	0
47	20240313	191500	36740840	5470	5470	5470	5470	0
48	20240313	191400	36740840	5470	5470	5470	5470	0
49	20240313	191300	36740840	5470	5470	5470	5470	0
50	20240313	191200	36740840	5470	5470	5470	5470	0
51	20240313	191100	36740840	5470	5470	5470	5470	0
52	20240313	191000	36740840	5470	5470	5470	5470	0
53	20240313	190900	36740840	5470	5470	5470	5470	0
54	20240313	190800	36740840	5470	5470	5470	5470	0
55	20240313	190700	36740840	5470	5470	5470	5470	0
56	20240313	190600	36740840	5470	5470	5470	5470	0
57	20240313	190500	36740840	5470	5470	5470	5470	0
58	20240313	190400	36740840	5470	5470	5470	5470	0
59	20240313	190300	36740840	5470	5470	5470	5470	0
60	20240313	190200	36740840	5470	5470	5470	5470	0
61	20240313	190100	36740840	5470	5470	5470	5470	0
62	20240313	190000	36740840	5470	5470	5470	5470	483
63	20240313	185900	36740840	5470	5470	5470	5470	0
64	20240313	185800	36740840	5470	5470	5470	5470	0
65	20240313	185700	36740840	5470	5470	5470	5470	0
66	20240313	185600	36740840	5470	5470	5470	5470	0
67	20240313	185500	36740840	5470	5470	5470	5470	0
68	20240313	185400	36740840	5470	5470	5470	5470	0
69	20240313	185300	36740840	5470	5470	5470	5470	0
70	20240313	185200	36740840	5470	5470	5470	5470	0
71	20240313	185100	36740840	5470	5470	5470	5470	0
72	20240313	185000	36740840	5470	5470	5470	5470	0
73	20240313	184900	36740840	5470	5470	5470	5470	0
74	20240313	184800	36740840	5470	5470	5470	5470	0
75	20240313	184700	36740840	5470	5470	5470	5470	0
76	20240313	184600	36740840	5470	5470	5470	5470	0
77	20240313	184500	36740840	5470	5470	5470	5470	0
78	20240313	184400	36740840	5470	5470	5470	5470	0
79	20240313	184300	36740840	5470	5470	5470	5470	0
80	20240313	184200	36740840	5470	5470	5470	5470	0
81	20240313	184100	36740840	5470	5470	5470	5470	0
82	20240313	184000	36740840	5470	5470	5470	5470	0
83	20240313	183900	36740840	5470	5470	5470	5470	0
84	20240313	183800	36740840	5470	5470	5470	5470	0
85	20240313	183700	36740840	5470	5470	5470	5470	0
86	20240313	183600	36740840	5470	5470	5470	5470	0
87	20240313	183500	36740840	5470	5470	5470	5470	0
88	20240313	183400	36740840	5470	5470	5470	5470	0
89	20240313	183300	36740840	5470	5470	5470	5470	0
90	20240313	183200	36740840	5470	5470	5470	5470	0
91	20240313	183100	36740840	5470	5470	5470	5470	0
92	20240313	183000	36740840	5470	5470	5470	5470	483
93	20240313	182900	36740840	5470	5470	5470	5470	0
94	20240313	182800	36740840	5470	5470	5470	5470	0
95	20240313	182700	36740840	5470	5470	5470	5470	0
96	20240313	182600	36740840	5470	5470	5470	5470	0
97	20240313	182500	36740840	5470	5470	5470	5470	0
98	20240313	182400	36740840	5470	5470	5470	5470	0
99	20240313	182300	36740840	5470	5470	5470	5470	0
100	20240313	182200	36740840	5470	5470	5470	5470	0
101	20240313	182100	36740840	5470	5470	5470	5470	0
102	20240313	182000	36740840	5470	5470	5470	5470	0
103	20240313	181900	36740840	5470	5470	5470	5470	0
104	20240313	181800	36740840	5470	5470	5470	5470	0
105	20240313	181700	36740840	5470	5470	5470	5470	0
106	20240313	181600	36740840	5470	5470	5470	5470	0
107	20240313	181500	36740840	5470	5470	5470	5470	0
108	20240313	181400	36740840	5470	5470	5470	5470	0
109	20240313	181300	36740840	5470	5470	5470	5470	0
110	20240313	181200	36740840	5470	5470	5470	5470	0
111	20240313	181100	36740840	5470	5470	5470	5470	0
112	20240313	181000	36740840	5470	5470	5470	5470	0
113	20240313	180900	36740840	5470	5470	5470	5470	0
114	20240313	180800	36740840	5470	5470	5470	5470	0
115	20240313	180700	36740840	5470	5470	5470	5470	0
116	20240313	180600	36740840	5470	5470	5470	5470	0
117	20240313	180500	36740840	5470	5470	5470	5470	0
118	20240313	180400	36740840	5470	5470	5470	5470	0
119	20240313	180300	36740840	5470	5470	5470	5470	0
120	20240313	180200	36740840	5470	5470	5470	5470	0
121	20240313	180100	36740840	5470	5470	5470	5470	0
122	20240313	180000	36740840	5470	5470	5470	5470	483
123	20240313	175900	36740840	5470	5470	5470	5470	0
124	20240313	175800	36740840	5470	5470	5470	5470	0
125	20240313	175700	36740840	5470	5470	5470	5470	0
126	20240313	175600	36740840	5470	5470	5470	5470	0
127	20240313	175500	36740840	5470	5470	5470	5470	0
128	20240313	175400	36740840	5470	5470	5470	5470	0
129	20240313	175300	36740840	5470	5470	5470	5470	0
130	20240313	175200	36740840	5470	5470	5470	5470	0
131	20240313	175100	36740840	5470	5470	5470	5470	0
132	20240313	175000	36740840	5470	5470	5470	5470	0
133	20240313	174900	36740840	5470	5470	5470	5470	0
134	20240313	174800	36740840	5470	5470	5470	5470	0
135	20240313	174700	36740840	5470	5470	5470	5470	0
136	20240313	174600	36740840	5470	5470	5470	5470	0
137	20240313	174500	36740840	5470	5470	5470	5470	0
138	20240313	174400	36740840	5470	5470	5470	5470	0
139	20240313	174300	36740840	5470	5470	5470	5470	0
140	20240313	174200	36740840	5470	5470	5470	5470	0
141	20240313	174100	36740840	5470	5470	5470	5470	0
142	20240313	174000	36740840	5470	5470	5470	5470	0
143	20240313	173900	36740840	5470	5470	5470	5470	0
144	20240313	173800	36740840	5470	5470	5470	5470	0
145	20240313	173700	36740840	5470	5470	5470	5470	0
146	20240313	173600	36740840	5470	5470	5470	5470	0
147	20240313	173500	36740840	5470	5470	5470	5470	0
148	20240313	173400	36740840	5470	5470	5470	5470	0
149	20240313	173300	36740840	5470	5470	5470	5470	0
150	20240313	173200	36740840	5470	5470	5470	5470	0
151	20240313	173100	36740840	5470	5470	5470	5470	0
152	20240313	173000	36740840	5470	5470	5470	5470	483
153	20240313	172900	36740840	5470	5470	5470	5470	0
154	20240313	172800	36740840	5470	5470	5470	5470	0
155	20240313	172700	36740840	5470	5470	5470	5470	0
156	20240313	172600	36740840	5470	5470	5470	5470	0
157	20240313	172500	36740840	5470	5470	5470	5470	0
158	20240313	172400	36740840	5470	5470	5470	5470	0
159	20240313	172300	36740840	5470	5470	5470	5470	0
160	20240313	172200	36740840	5470	5470	5470	5470	0
161	20240313	172100	36740840	5470	5470	5470	5470	0
162	20240313	172000	36740840	5470	5470	5470	5470	0
163	20240313	171900	36740840	5470	5470	5470	5470	0
164	20240313	171800	36740840	5470	5470	5470	5470	0
165	20240313	171700	36740840	5470	5470	5470	5470	0
166	20240313	171600	36740840	5470	5470	5470	5470	0
167	20240313	171500	36740840	5470	5470	5470	5470	0
168	20240313	171400	36740840	5470	5470	5470	5470	0
169	20240313	171300	36740840	5470	5470	5470	5470	0
170	20240313	171200	36740840	5470	5470	5470	5470	0
171	20240313	171100	36740840	5470	5470	5470	5470	0
172	20240313	171000	36740840	5470	5470	5470	5470	0
173	20240313	170900	36740840	5470	5470	5470	5470	0
174	20240313	170800	36740840	5470	5470	5470	5470	0
175	20240313	170700	36740840	5470	5470	5470	5470	0
176	20240313	170600	36740840	5470	5470	5470	5470	0
177	20240313	170500	36740840	5470	5470	5470	5470	0
178	20240313	170400	36740840	5470	5470	5470	5470	0
179	20240313	170300	36740840	5470	5470	5470	5470	0
180	20240313	170200	36740840	5470	5470	5470	5470	0
181	20240313	170100	36740840	5470	5470	5470	5470	0
182	20240313	170000	36740840	5470	5470	5470	5470	483
183	20240313	165900	36740840	5470	5470	5470	5470	0
184	20240313	165800	36740840	5470	5470	5470	5470	0
185	20240313	165700	36740840	5470	5470	5470	5470	0
186	20240313	165600	36740840	5470	5470	5470	5470	0
187	20240313	165500	36740840	5470	5470	5470	5470	0
188	20240313	165400	36740840	5470	5470	5470	5470	0
189	20240313	165300	36740840	5470	5470	5470	5470	0
190	20240313	165200	36740840	5470	5470	5470	5470	0
191	20240313	165100	36740840	5470	5470	5470	5470	0
192	20240313	165000	36740840	5470	5470	5470	5470	0
193	20240313	164900	36740840	5470	5470	5470	5470	0
194	20240313	164800	36740840	5470	5470	5470	5470	0
195	20240313	164700	36740840	5470	5470	5470	5470	0
196	20240313	164600	36740840	5470	5470	5470	5470	0
197	20240313	164500	36740840	5470	5470	5470	5470	0
198	20240313	164400	36740840	5470	5470	5470	5470	0
199	20240313	164300	36740840	5470	5470	5470	5470	0
200	20240313	164200	36740840	5470	5470	5470	5470	0
201	20240313	164100	36740840	5470	5470	5470	5470	0
202	20240313	164000	36740840	5470	5470	5470	5470	0
203	20240313	163900	36740840	5470	5470	5470	5470	0
204	20240313	163800	36740840	5470	5470	5470	5470	0
205	20240313	163700	36740840	5470	5470	5470	5470	0
206	20240313	163600	36740840	5470	5470	5470	5470	0
207	20240313	163500	36740840	5470	5470	5470	5470	0
208	20240313	163400	36740840	5470	5470	5470	5470	0
209	20240313	163300	36740840	5470	5470	5470	5470	0
210	20240313	163200	36740840	5470	5470	5470	5470	0
211	20240313	163100	36740840	5470	5470	5470	5470	0
212	20240313	163000	36740840	5470	5470	5470	5470	483
213	20240313	162900	36740840	5470	5470	5470	5470	0
214	20240313	162800	36740840	5470	5470	5470	5470	0
215	20240313	162700	36740840	5470	5470	5470	5470	0
216	20240313	162600	36740840	5470	5470	5470	5470	0
217	20240313	162500	36740840	5470	5470	5470	5470	0
218	20240313	162400	36740840	5470	5470	5470	5470	0
219	20240313	162300	36740840	5470	5470	5470	5470	0
220	20240313	162200	36740840	5470	5470	5470	5470	0
221	20240313	162100	36740840	5470	5470	5470	5470	0
222	20240313	162000	36740840	5470	5470	5470	5470	0
223	20240313	161900	36740840	5470	5470	5470	5470	0
224	20240313	161800	36740840	5470	5470	5470	5470	0
225	20240313	161700	36740840	5470	5470	5470	5470	0
226	20240313	161600	36740840	5470	5470	5470	5470	0
227	20240313	161500	36740840	5470	5470	5470	5470	0
228	20240313	161400	36740840	5470	5470	5470	5470	0
229	20240313	161300	36740840	5470	5470	5470	5470	0
230	20240313	161200	36740840	5470	5470	5470	5470	0
231	20240313	161100	36740840	5470	5470	5470	5470	0
232	20240313	161000	36740840	5470	5470	5470	5470	0
233	20240313	160900	36740840	5470	5470	5470	5470	0
234	20240313	160800	36740840	5470	5470	5470	5470	0
235	20240313	160700	36740840	5470	5470	5470	5470	0
236	20240313	160600	36740840	5470	5470	5470	5470	0
237	20240313	160500	36740840	5470	5470	5470	5470	0
238	20240313	160400	36740840	5470	5470	5470	5470	0
239	20240313	160300	36740840	5470	5470	5470	5470	0
240	20240313	160200	36740840	5470	5470	5470	5470	0
241	20240313	160100	36740840	5470	5470	5470	5470	0
242	20240313	160000	36740840	5470	5470	5470	5470	483
243	20240313	155900	36740840	5470	5470	5470	5470	0
244	20240313	155800	36740840	5470	5470	5470	5470	0
245	20240313	155700	36740840	5470	5470	5470	5470	0
246	20240313	155600	36740840	5470	5470	5470	5470	0
247	20240313	155500	36740840	5470	5470	5470	5470	0
248	20240313	155400	36740840	5470	5470	5470	5470	0
249	20240313	155300	36740840	5470	5470	5470	5470	0
250	20240313	155200	36740840	5470	5470	5470	5470	0
251	20240313	155100	36740840	5470	5470	5470	5470	0
252	20240313	155000	36740840	5470	5470	5470	5470	0
253	20240313	154900	36740840	5470	5470	5470	5470	0
254	20240313	154800	36740840	5470	5470	5470	5470	0
255	20240313	154700	36740840	5470	5470	5470	5470	0
256	20240313	154600	36740840	5470	5470	5470	5470	0
257	20240313	154500	36740840	5470	5470	5470	5470	0
258	20240313	154400	36740840	5470	5470	5470	5470	0
259	20240313	154300	36740840	5470	5470	5470	5470	0
260	20240313	154200	36740840	5470	5470	5470	5470	0
261	20240313	154100	36740840	5470	5470	5470	5470	0
262	20240313	154000	36740840	5470	5470	5470	5470	0
263	20240313	153900	36740840	5470	5470	5470	5470	0
264	20240313	153800	36740840	5470	5470	5470	5470	0
265	20240313	153700	36740840	5470	5470	5470	5470	0
266	20240313	153600	36740840	5470	5470	5470	5470	0
267	20240313	153500	36740840	5470	5470	5470	5470	0
268	20240313	153400	36740840	5470	5470	5470	5470	0
269	20240313	153300	36740840	5470	5470	5470	5470	0
270	20240313	153200	36740840	5470	5470	5470	5470	0
271	20240313	153100	36740840	5470	5470	5470	5470	0
272	20240313	153000	36740840	5470	5470	5470	5470	966
273	20240313	152900	34098830	5440	5440	5440	5440	0
274	20240313	152800	34098830	5440	5440	5440	5440	0
275	20240313	152700	34098830	5440	5440	5440	5440	0
276	20240313	152600	34098830	5440	5440	5440	5440	0
277	20240313	152500	34098830	5440	5440	5440	5440	0
278	20240313	152400	34098830	5440	5440	5440	5440	0
279	20240313	152300	34098830	5440	5440	5440	5440	0
280	20240313	152200	34098830	5440	5440	5440	5440	0
281	20240313	152100	34098830	5440	5440	5440	5440	0
282	20240313	152000	34098830	5440	5440	5440	5440	0
283	20240313	151900	34098830	5440	5440	5440	5440	0
284	20240313	151800	34098830	5440	5440	5440	5440	0
285	20240313	151700	34098830	5440	5440	5440	5440	0
286	20240313	151600	34098830	5440	5440	5440	5440	16
287	20240313	151500	34011790	5440	5450	5450	5440	50
288	20240313	151400	33739780	5440	5440	5440	5440	117
289	20240313	151300	33103300	5470	5470	5470	5470	0
290	20240313	151200	33103300	5470	5470	5470	5470	0
291	20240313	151100	33103300	5470	5470	5470	5470	0
292	20240313	151000	33103300	5470	5470	5470	5470	0
293	20240313	150900	33103300	5470	5470	5470	5470	0
294	20240313	150800	33103300	5470	5470	5470	5470	0
295	20240313	150700	33103300	5470	5470	5470	5470	0
296	20240313	150600	33103300	5470	5470	5470	5470	0
297	20240313	150500	33103300	5470	5470	5470	5470	0
298	20240313	150400	33103300	5470	5470	5470	5470	0
299	20240313	150300	33103300	5470	5470	5470	5470	0
300	20240313	150200	33103300	5470	5470	5470	5470	0
301	20240313	150100	33103300	5470	5470	5470	5470	0
302	20240313	150000	33103300	5470	5470	5470	5470	0
303	20240313	145900	33103300	5470	5470	5470	5470	0
304	20240313	145800	33103300	5470	5470	5470	5470	0
305	20240313	145700	33103300	5470	5470	5470	5440	12
306	20240313	145600	33037690	5470	5470	5470	5470	0
307	20240313	145500	33037690	5470	5470	5470	5470	1
308	20240313	145400	33032220	5440	5440	5440	5440	199
309	20240313	145300	31949660	5470	5470	5470	5470	0
310	20240313	145200	31949660	5470	5470	5470	5470	0
311	20240313	145100	31949660	5470	5470	5470	5470	0
312	20240313	145000	31949660	5470	5470	5470	5470	0
313	20240313	144900	31949660	5470	5470	5470	5470	0
314	20240313	144800	31949660	5470	5470	5470	5470	0
315	20240313	144700	31949660	5470	5470	5470	5470	0
316	20240313	144600	31949660	5470	5470	5470	5470	1
317	20240313	144500	31944190	5440	5440	5440	5440	0
318	20240313	144400	31944190	5440	5440	5440	5440	0
319	20240313	144300	31944190	5440	5440	5440	5440	0
320	20240313	144200	31944190	5440	5440	5440	5440	0
321	20240313	144100	31944190	5440	5440	5440	5440	0
322	20240313	144000	31944190	5440	5440	5440	5440	0
323	20240313	143900	31944190	5440	5470	5470	5440	37
324	20240313	143800	31741850	5470	5470	5470	5470	0
325	20240313	143700	31741850	5470	5470	5470	5470	0
326	20240313	143600	31741850	5470	5470	5470	5470	0
327	20240313	143500	31741850	5470	5470	5470	5470	0
328	20240313	143400	31741850	5470	5470	5470	5470	0
329	20240313	143300	31741850	5470	5470	5470	5470	0
330	20240313	143200	31741850	5470	5470	5470	5470	0
331	20240313	143100	31741850	5470	5470	5470	5470	0
332	20240313	143000	31741850	5470	5470	5470	5470	1
333	20240313	142900	31736380	5470	5470	5470	5470	0
334	20240313	142800	31736380	5470	5470	5470	5470	0
335	20240313	142700	31736380	5470	5470	5470	5470	0
336	20240313	142600	31736380	5470	5470	5470	5470	0
337	20240313	142500	31736380	5470	5470	5470	5470	0
338	20240313	142400	31736380	5470	5470	5470	5470	1
339	20240313	142300	31730910	5440	5440	5440	5440	0
340	20240313	142200	31730910	5440	5440	5440	5440	0
341	20240313	142100	31730910	5440	5440	5440	5440	0
342	20240313	142000	31730910	5440	5440	5440	5440	0
343	20240313	141900	31730910	5440	5440	5440	5440	0
344	20240313	141800	31730910	5440	5440	5440	5440	0
345	20240313	141700	31730910	5440	5440	5440	5440	0
346	20240313	141600	31730910	5440	5440	5440	5440	0
347	20240313	141500	31730910	5440	5440	5440	5440	0
348	20240313	141400	31730910	5440	5440	5440	5440	4
349	20240313	141300	31709150	5440	5460	5460	5440	191
350	20240313	141200	30668090	5460	5460	5460	5460	0
351	20240313	141100	30668090	5460	5460	5460	5460	0
352	20240313	141000	30668090	5460	5460	5460	5460	1
353	20240313	140900	30662630	5440	5460	5460	5440	53
354	20240313	140800	30373310	5460	5460	5460	5460	0
355	20240313	140700	30373310	5460	5460	5460	5460	0
356	20240313	140600	30373310	5460	5460	5460	5460	1
357	20240313	140500	30367850	5440	5440	5440	5440	0
358	20240313	140400	30367850	5440	5440	5440	5440	0
359	20240313	140300	30367850	5440	5440	5440	5440	19
360	20240313	140200	30264490	5440	5440	5440	5440	0
361	20240313	140100	30264490	5440	5440	5440	5440	0
362	20240313	140000	30264490	5440	5440	5440	5440	0
363	20240313	135900	30264490	5440	5440	5440	5440	0
364	20240313	135800	30264490	5440	5440	5440	5440	0
365	20240313	135700	30264490	5440	5440	5440	5440	0
366	20240313	135600	30264490	5440	5440	5440	5440	0
367	20240313	135500	30264490	5440	5440	5440	5440	0
368	20240313	135400	30264490	5440	5440	5440	5440	0
369	20240313	135300	30264490	5440	5440	5440	5440	0
370	20240313	135200	30264490	5440	5440	5440	5440	0
371	20240313	135100	30264490	5440	5440	5440	5440	0
372	20240313	135000	30264490	5440	5440	5440	5440	0
373	20240313	134900	30264490	5440	5440	5440	5440	0
374	20240313	134800	30264490	5440	5440	5440	5440	3
375	20240313	134700	30248170	5440	5440	5440	5440	0
376	20240313	134600	30248170	5440	5440	5440	5440	0
377	20240313	134500	30248170	5440	5440	5440	5440	0
378	20240313	134400	30248170	5440	5440	5440	5440	0
379	20240313	134300	30248170	5440	5440	5440	5440	0
380	20240313	134200	30248170	5440	5440	5440	5440	0
381	20240313	134100	30248170	5440	5440	5440	5440	0
382	20240313	134000	30248170	5440	5440	5440	5440	0
383	20240313	133900	30248170	5440	5440	5440	5440	0
384	20240313	133800	30248170	5440	5440	5440	5440	12
385	20240313	133700	30182890	5460	5460	5460	5460	0
386	20240313	133600	30182890	5460	5460	5460	5460	0
387	20240313	133500	30182890	5460	5460	5460	5460	0
388	20240313	133400	30182890	5460	5460	5460	5460	0
389	20240313	133300	30182890	5460	5460	5460	5460	0
390	20240313	133200	30182890	5460	5460	5460	5460	0
391	20240313	133100	30182890	5460	5460	5460	5460	0
392	20240313	133000	30182890	5460	5460	5460	5460	0
393	20240313	132900	30182890	5460	5460	5460	5460	0
394	20240313	132800	30182890	5460	5460	5460	5460	0
395	20240313	132700	30182890	5460	5460	5460	5460	0
396	20240313	132600	30182890	5460	5460	5460	5460	0
397	20240313	132500	30182890	5460	5460	5460	5460	1
398	20240313	132400	30177430	5440	5440	5440	5440	0
399	20240313	132300	30177430	5440	5440	5440	5440	0
400	20240313	132200	30177430	5440	5440	5440	5440	40
401	20240313	132100	29959830	5470	5470	5470	5470	0
402	20240313	132000	29959830	5470	5470	5470	5470	0
403	20240313	131900	29959830	5470	5470	5470	5470	0
404	20240313	131800	29959830	5470	5470	5470	5470	0
405	20240313	131700	29959830	5470	5470	5470	5470	0
406	20240313	131600	29959830	5470	5470	5470	5470	0
407	20240313	131500	29959830	5470	5470	5470	5470	0
408	20240313	131400	29959830	5470	5470	5470	5470	0
409	20240313	131300	29959830	5470	5470	5470	5470	0
410	20240313	131200	29959830	5470	5470	5470	5470	0
411	20240313	131100	29959830	5470	5470	5470	5470	0
412	20240313	131000	29959830	5470	5470	5470	5470	0
413	20240313	130900	29959830	5470	5470	5470	5470	0
414	20240313	130800	29959830	5470	5470	5470	5470	0
415	20240313	130700	29959830	5470	5470	5470	5470	0
416	20240313	130600	29959830	5470	5470	5470	5470	0
417	20240313	130500	29959830	5470	5470	5470	5470	0
418	20240313	130400	29959830	5470	5470	5470	5470	0
419	20240313	130300	29959830	5470	5470	5470	5470	0
420	20240313	130200	29959830	5470	5470	5470	5470	0
421	20240313	130100	29959830	5470	5470	5470	5470	0
422	20240313	130000	29959830	5470	5470	5470	5470	0
423	20240313	125900	29959830	5470	5470	5470	5470	0
424	20240313	125800	29959830	5470	5470	5470	5470	0
425	20240313	125700	29959830	5470	5470	5470	5470	0
426	20240313	125600	29959830	5470	5470	5470	5470	0
427	20240313	125500	29959830	5470	5470	5470	5470	0
428	20240313	125400	29959830	5470	5470	5470	5470	0
429	20240313	125300	29959830	5470	5470	5470	5470	0
430	20240313	125200	29959830	5470	5470	5470	5470	0
431	20240313	125100	29959830	5470	5470	5470	5470	0
432	20240313	125000	29959830	5470	5470	5470	5470	0
433	20240313	124900	29959830	5470	5470	5470	5470	0
434	20240313	124800	29959830	5470	5470	5470	5470	0
435	20240313	124700	29959830	5470	5470	5470	5470	1
436	20240313	124600	29954360	5440	5460	5460	5440	735
437	20240313	124500	25952710	5460	5470	5470	5460	111
438	20240313	124400	25345560	5470	5470	5470	5470	0
439	20240313	124300	25345560	5470	5470	5470	5470	0
440	20240313	124200	25345560	5470	5470	5470	5470	0
441	20240313	124100	25345560	5470	5470	5470	5470	0
442	20240313	124000	25345560	5470	5470	5470	5470	0
443	20240313	123900	25345560	5470	5470	5470	5470	0
444	20240313	123800	25345560	5470	5470	5470	5470	1
445	20240313	123700	25340090	5460	5460	5460	5460	0
446	20240313	123600	25340090	5460	5460	5460	5460	0
447	20240313	123500	25340090	5460	5460	5460	5460	1
448	20240313	123400	25334630	5460	5460	5460	5460	0
449	20240313	123300	25334630	5460	5460	5460	5460	0
450	20240313	123200	25334630	5460	5460	5460	5460	0
451	20240313	123100	25334630	5460	5460	5460	5460	0
452	20240313	123000	25334630	5460	5460	5460	5460	0
453	20240313	122900	25334630	5460	5460	5460	5460	0
454	20240313	122800	25334630	5460	5460	5460	5460	0
455	20240313	122700	25334630	5460	5460	5460	5460	0
456	20240313	122600	25334630	5460	5460	5460	5460	0
457	20240313	122500	25334630	5460	5460	5460	5460	0
458	20240313	122400	25334630	5460	5460	5460	5460	0
459	20240313	122300	25334630	5460	5460	5460	5460	0
460	20240313	122200	25334630	5460	5460	5460	5460	0
461	20240313	122100	25334630	5460	5460	5460	5460	0
462	20240313	122000	25334630	5460	5460	5460	5460	104
463	20240313	121900	24766790	5470	5470	5470	5470	0
464	20240313	121800	24766790	5470	5470	5470	5470	0
465	20240313	121700	24766790	5470	5470	5470	5470	0
466	20240313	121600	24766790	5470	5470	5470	5470	0
467	20240313	121500	24766790	5470	5470	5470	5470	0
468	20240313	121400	24766790	5470	5470	5470	5470	0
469	20240313	121300	24766790	5470	5470	5470	5470	0
470	20240313	121200	24766790	5470	5470	5470	5470	0
471	20240313	121100	24766790	5470	5470	5470	5470	0
472	20240313	121000	24766790	5470	5470	5470	5470	0
473	20240313	120900	24766790	5470	5470	5470	5470	0
474	20240313	120800	24766790	5470	5470	5470	5470	0
475	20240313	120700	24766790	5470	5470	5470	5470	0
476	20240313	120600	24766790	5470	5470	5470	5470	0
477	20240313	120500	24766790	5470	5470	5470	5470	0
478	20240313	120400	24766790	5470	5470	5470	5470	0
479	20240313	120300	24766790	5470	5470	5470	5470	0
480	20240313	120200	24766790	5470	5470	5470	5470	1
481	20240313	120100	24761320	5460	5460	5460	5460	0
482	20240313	120000	24761320	5460	5470	5470	5460	5
483	20240313	115900	24734010	5470	5470	5470	5470	0
484	20240313	115800	24734010	5470	5470	5470	5470	0
485	20240313	115700	24734010	5470	5470	5470	5470	1
486	20240313	115600	24728540	5460	5460	5460	5460	0
487	20240313	115500	24728540	5460	5460	5460	5460	0
488	20240313	115400	24728540	5460	5460	5460	5460	0
489	20240313	115300	24728540	5460	5460	5460	5460	0
490	20240313	115200	24728540	5460	5460	5460	5460	10
491	20240313	115100	24673940	5470	5470	5470	5470	0
492	20240313	115000	24673940	5470	5470	5470	5470	0
493	20240313	114900	24673940	5470	5470	5470	5470	0
494	20240313	114800	24673940	5470	5470	5470	5470	0
495	20240313	114700	24673940	5470	5470	5470	5470	0
496	20240313	114600	24673940	5470	5470	5470	5470	0
497	20240313	114500	24673940	5470	5470	5470	5470	1
498	20240313	114400	24668470	5460	5460	5460	5460	0
499	20240313	114300	24668470	5460	5460	5460	5460	0
500	20240313	114200	24668470	5460	5460	5460	5460	0
501	20240313	114100	24668470	5460	5460	5460	5460	0
502	20240313	114000	24668470	5460	5460	5460	5460	0
503	20240313	113900	24668470	5460	5460	5460	5460	0
504	20240313	113800	24668470	5460	5460	5460	5460	727
505	20240313	113700	20699050	5460	5460	5460	5460	0
506	20240313	113600	20699050	5460	5460	5460	5460	0
507	20240313	113500	20699050	5460	5460	5460	5460	0
508	20240313	113400	20699050	5460	5460	5460	5460	0
509	20240313	113300	20699050	5460	5460	5460	5460	0
510	20240313	113200	20699050	5460	5460	5460	5460	0
511	20240313	113100	20699050	5460	5460	5460	5460	0
512	20240313	113000	20699050	5460	5460	5460	5460	0
513	20240313	112900	20699050	5460	5460	5460	5460	0
514	20240313	112800	20699050	5460	5460	5460	5460	0
515	20240313	112700	20699050	5460	5460	5460	5460	0
516	20240313	112600	20699050	5460	5460	5460	5460	0
517	20240313	112500	20699050	5460	5460	5460	5460	0
518	20240313	112400	20699050	5460	5460	5460	5460	0
519	20240313	112300	20699050	5460	5460	5460	5460	0
520	20240313	112200	20699050	5460	5460	5460	5460	0
521	20240313	112100	20699050	5460	5460	5460	5460	0
522	20240313	112000	20699050	5460	5460	5460	5460	0
523	20240313	111900	20699050	5460	5460	5460	5460	0
524	20240313	111800	20699050	5460	5460	5460	5460	0
525	20240313	111700	20699050	5460	5460	5460	5460	0
526	20240313	111600	20699050	5460	5460	5460	5460	0
527	20240313	111500	20699050	5460	5460	5460	5460	0
528	20240313	111400	20699050	5460	5460	5460	5460	0
529	20240313	111300	20699050	5460	5460	5460	5460	0
530	20240313	111200	20699050	5460	5460	5460	5460	0
531	20240313	111100	20699050	5460	5460	5460	5460	0
532	20240313	111000	20699050	5460	5460	5460	5460	0
533	20240313	110900	20699050	5460	5460	5460	5460	0
534	20240313	110800	20699050	5460	5460	5460	5460	0
535	20240313	110700	20699050	5460	5460	5460	5460	0
536	20240313	110600	20699050	5460	5460	5460	5460	0
537	20240313	110500	20699050	5460	5460	5460	5460	0
538	20240313	110400	20699050	5460	5460	5460	5460	0
539	20240313	110300	20699050	5460	5460	5460	5460	0
540	20240313	110200	20699050	5460	5460	5460	5460	0
541	20240313	110100	20699050	5460	5460	5460	5460	0
542	20240313	110000	20699050	5460	5460	5460	5460	0
543	20240313	105900	20699050	5460	5460	5460	5460	0
544	20240313	105800	20699050	5460	5460	5460	5460	0
545	20240313	105700	20699050	5460	5460	5460	5460	1
546	20240313	105600	20693590	5440	5440	5440	5440	0
547	20240313	105500	20693590	5440	5440	5440	5440	0
548	20240313	105400	20693590	5440	5440	5440	5440	0
549	20240313	105300	20693590	5440	5440	5440	5440	0
550	20240313	105200	20693590	5440	5440	5440	5440	0
551	20240313	105100	20693590	5440	5440	5440	5440	0
552	20240313	105000	20693590	5440	5440	5440	5440	0
553	20240313	104900	20693590	5440	5440	5440	5440	0
554	20240313	104800	20693590	5440	5440	5440	5440	0
555	20240313	104700	20693590	5440	5440	5440	5440	0
556	20240313	104600	20693590	5440	5440	5440	5440	0
557	20240313	104500	20693590	5440	5440	5440	5440	0
558	20240313	104400	20693590	5440	5440	5440	5440	0
559	20240313	104300	20693590	5440	5440	5440	5440	0
560	20240313	104200	20693590	5440	5440	5440	5440	0
561	20240313	104100	20693590	5440	5440	5440	5440	0
562	20240313	104000	20693590	5440	5440	5440	5440	0
563	20240313	103900	20693590	5440	5440	5440	5440	0
564	20240313	103800	20693590	5440	5440	5440	5440	0
565	20240313	103700	20693590	5440	5440	5440	5440	0
566	20240313	103600	20693590	5440	5440	5440	5440	0
567	20240313	103500	20693590	5440	5440	5440	5440	0
568	20240313	103400	20693590	5440	5440	5440	5440	0
569	20240313	103300	20693590	5440	5440	5440	5440	0
570	20240313	103200	20693590	5440	5440	5440	5440	0
571	20240313	103100	20693590	5440	5440	5440	5440	0
572	20240313	103000	20693590	5440	5440	5440	5440	0
573	20240313	102900	20693590	5440	5440	5440	5440	0
574	20240313	102800	20693590	5440	5440	5440	5440	0
575	20240313	102700	20693590	5440	5460	5460	5440	11
576	20240313	102600	20633730	5440	5440	5440	5440	0
577	20240313	102500	20633730	5440	5440	5440	5440	0
578	20240313	102400	20633730	5440	5440	5440	5440	0
579	20240313	102300	20633730	5440	5440	5440	5440	0
580	20240313	102200	20633730	5440	5440	5440	5440	0
581	20240313	102100	20633730	5440	5440	5440	5440	0
582	20240313	102000	20633730	5440	5440	5440	5440	45
583	20240313	101900	20388930	5440	5440	5440	5440	0
584	20240313	101800	20388930	5440	5440	5440	5440	0
585	20240313	101700	20388930	5440	5440	5440	5440	0
586	20240313	101600	20388930	5440	5440	5440	5440	0
587	20240313	101500	20388930	5440	5440	5440	5440	0
588	20240313	101400	20388930	5440	5440	5440	5440	73
589	20240313	101300	19991810	5460	5440	5460	5440	26
590	20240313	101200	19850350	5440	5440	5440	5440	64
591	20240313	101100	19502190	5440	5460	5460	5430	25
592	20240313	101000	19366140	5460	5460	5460	5460	1
593	20240313	100900	19360680	5430	5430	5430	5430	0
594	20240313	100800	19360680	5430	5440	5440	5430	130
595	20240313	100700	18653870	5460	5460	5460	5460	0
596	20240313	100600	18653870	5460	5460	5460	5460	0
597	20240313	100500	18653870	5460	5460	5460	5460	0
598	20240313	100400	18653870	5460	5460	5460	5460	0
599	20240313	100300	18653870	5460	5460	5460	5460	0
600	20240313	100200	18653870	5460	5460	5460	5460	1
601	20240313	100100	18648410	5460	5460	5460	5460	1
602	20240313	100000	18642950	5430	5430	5430	5430	22
603	20240313	095900	18523490	5460	5460	5460	5460	0
604	20240313	095800	18523490	5460	5430	5460	5430	545
605	20240313	095700	15564110	5430	5460	5460	5430	246
606	20240313	095600	14228300	5460	5460	5460	5460	2
607	20240313	095500	14217380	5460	5460	5460	5460	0
608	20240313	095400	14217380	5460	5460	5460	5460	0
609	20240313	095300	14217380	5460	5460	5460	5460	0
610	20240313	095200	14217380	5460	5460	5460	5460	0
611	20240313	095100	14217380	5460	5460	5460	5460	0
612	20240313	095000	14217380	5460	5460	5460	5460	0
613	20240313	094900	14217380	5460	5460	5460	5460	0
614	20240313	094800	14217380	5460	5460	5460	5460	0
615	20240313	094700	14217380	5460	5460	5460	5460	0
616	20240313	094600	14217380	5460	5460	5460	5460	0
617	20240313	094500	14217380	5460	5460	5460	5460	0
618	20240313	094400	14217380	5460	5460	5460	5460	0
619	20240313	094300	14217380	5460	5460	5460	5460	0
620	20240313	094200	14217380	5460	5460	5460	5460	0
621	20240313	094100	14217380	5460	5460	5460	5460	0
622	20240313	094000	14217380	5460	5460	5460	5460	1
623	20240313	093900	14211920	5450	5450	5450	5450	0
624	20240313	093800	14211920	5450	5470	5470	5430	924
625	20240313	093700	9176700	5470	5470	5470	5470	0
626	20240313	093600	9176700	5470	5470	5470	5470	61
627	20240313	093500	8843030	5470	5470	5470	5470	0
628	20240313	093400	8843030	5470	5460	5500	5460	1461
629	20240313	093300	839560	5450	5450	5450	5450	0
630	20240313	093200	839560	5450	5450	5450	5450	136
631	20240313	093100	98360	5460	5460	5460	5460	1
632	20240313	093000	92900	5450	5450	5450	5450	0
633	20240313	092900	92900	5450	5450	5450	5450	0
634	20240313	092800	92900	5450	5450	5450	5450	1
635	20240313	092700	87450	5450	5450	5450	5450	0
636	20240313	092600	87450	5450	5450	5450	5450	0
637	20240313	092500	87450	5450	5450	5450	5450	0
638	20240313	092400	87450	5450	5450	5450	5450	0
639	20240313	092300	87450	5450	5450	5450	5450	0
640	20240313	092200	87450	5450	5450	5450	5450	0
641	20240313	092100	87450	5450	5450	5450	5450	0
642	20240313	092000	87450	5450	5450	5450	5450	0
643	20240313	091900	87450	5450	5450	5450	5450	0
644	20240313	091800	87450	5450	5450	5450	5450	0
645	20240313	091700	87450	5450	5450	5450	5450	0
646	20240313	091600	87450	5450	5450	5450	5450	0
647	20240313	091500	87450	5450	5450	5450	5450	0
648	20240313	091400	87450	5450	5450	5450	5450	0
649	20240313	091300	87450	5450	5450	5450	5450	1
650	20240313	091200	82000	5460	5460	5460	5460	0
651	20240313	091100	82000	5460	5460	5460	5460	0
652	20240313	091000	82000	5460	5460	5460	5460	0
653	20240313	090900	82000	5460	5460	5460	5460	1
654	20240313	090800	76540	5450	5460	5460	5450	3
655	20240313	090700	60170	5470	5470	5470	5470	0
656	20240313	090600	60170	5470	5470	5470	5470	0
657	20240313	090500	60170	5470	5470	5470	5470	0
658	20240313	090400	60170	5470	5470	5470	5470	0
659	20240313	090300	60170	5470	5470	5470	5470	0
660	20240313	090200	60170	5470	5470	5470	5470	0
661	20240313	090100	60170	5470	5470	5470	5470	0
662	20240313	090000	60170	5470	5470	5470	5470	11