KissMeData/050120/min/candle-20240307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240307	193000	41303865	2860	2860	2860	2860	1051
3	20240307	192900	41303865	2860	2860	2860	2860	0
4	20240307	192800	41303865	2860	2860	2860	2860	0
5	20240307	192700	41303865	2860	2860	2860	2860	0
6	20240307	192600	41303865	2860	2860	2860	2860	0
7	20240307	192500	41303865	2860	2860	2860	2860	0
8	20240307	192400	41303865	2860	2860	2860	2860	0
9	20240307	192300	41303865	2860	2860	2860	2860	0
10	20240307	192200	41303865	2860	2860	2860	2860	0
11	20240307	192100	41303865	2860	2860	2860	2860	0
12	20240307	192000	41303865	2860	2860	2860	2860	0
13	20240307	191900	41303865	2860	2860	2860	2860	0
14	20240307	191800	41303865	2860	2860	2860	2860	0
15	20240307	191700	41303865	2860	2860	2860	2860	0
16	20240307	191600	41303865	2860	2860	2860	2860	0
17	20240307	191500	41303865	2860	2860	2860	2860	0
18	20240307	191400	41303865	2860	2860	2860	2860	0
19	20240307	191300	41303865	2860	2860	2860	2860	0
20	20240307	191200	41303865	2860	2860	2860	2860	0
21	20240307	191100	41303865	2860	2860	2860	2860	0
22	20240307	191000	41303865	2860	2860	2860	2860	0
23	20240307	190900	41303865	2860	2860	2860	2860	0
24	20240307	190800	41303865	2860	2860	2860	2860	0
25	20240307	190700	41303865	2860	2860	2860	2860	0
26	20240307	190600	41303865	2860	2860	2860	2860	0
27	20240307	190500	41303865	2860	2860	2860	2860	0
28	20240307	190400	41303865	2860	2860	2860	2860	0
29	20240307	190300	41303865	2860	2860	2860	2860	0
30	20240307	190200	41303865	2860	2860	2860	2860	0
31	20240307	190100	41303865	2860	2860	2860	2860	0
32	20240307	190000	41303865	2860	2860	2860	2860	1051
33	20240307	185900	41303865	2860	2860	2860	2860	0
34	20240307	185800	41303865	2860	2860	2860	2860	0
35	20240307	185700	41303865	2860	2860	2860	2860	0
36	20240307	185600	41303865	2860	2860	2860	2860	0
37	20240307	185500	41303865	2860	2860	2860	2860	0
38	20240307	185400	41303865	2860	2860	2860	2860	0
39	20240307	185300	41303865	2860	2860	2860	2860	0
40	20240307	185200	41303865	2860	2860	2860	2860	0
41	20240307	185100	41303865	2860	2860	2860	2860	0
42	20240307	185000	41303865	2860	2860	2860	2860	0
43	20240307	184900	41303865	2860	2860	2860	2860	0
44	20240307	184800	41303865	2860	2860	2860	2860	0
45	20240307	184700	41303865	2860	2860	2860	2860	0
46	20240307	184600	41303865	2860	2860	2860	2860	0
47	20240307	184500	41303865	2860	2860	2860	2860	0
48	20240307	184400	41303865	2860	2860	2860	2860	0
49	20240307	184300	41303865	2860	2860	2860	2860	0
50	20240307	184200	41303865	2860	2860	2860	2860	0
51	20240307	184100	41303865	2860	2860	2860	2860	0
52	20240307	184000	41303865	2860	2860	2860	2860	0
53	20240307	183900	41303865	2860	2860	2860	2860	0
54	20240307	183800	41303865	2860	2860	2860	2860	0
55	20240307	183700	41303865	2860	2860	2860	2860	0
56	20240307	183600	41303865	2860	2860	2860	2860	0
57	20240307	183500	41303865	2860	2860	2860	2860	0
58	20240307	183400	41303865	2860	2860	2860	2860	0
59	20240307	183300	41303865	2860	2860	2860	2860	0
60	20240307	183200	41303865	2860	2860	2860	2860	0
61	20240307	183100	41303865	2860	2860	2860	2860	0
62	20240307	183000	41303865	2860	2860	2860	2860	1051
63	20240307	182900	41303865	2860	2860	2860	2860	0
64	20240307	182800	41303865	2860	2860	2860	2860	0
65	20240307	182700	41303865	2860	2860	2860	2860	0
66	20240307	182600	41303865	2860	2860	2860	2860	0
67	20240307	182500	41303865	2860	2860	2860	2860	0
68	20240307	182400	41303865	2860	2860	2860	2860	0
69	20240307	182300	41303865	2860	2860	2860	2860	0
70	20240307	182200	41303865	2860	2860	2860	2860	0
71	20240307	182100	41303865	2860	2860	2860	2860	0
72	20240307	182000	41303865	2860	2860	2860	2860	0
73	20240307	181900	41303865	2860	2860	2860	2860	0
74	20240307	181800	41303865	2860	2860	2860	2860	0
75	20240307	181700	41303865	2860	2860	2860	2860	0
76	20240307	181600	41303865	2860	2860	2860	2860	0
77	20240307	181500	41303865	2860	2860	2860	2860	0
78	20240307	181400	41303865	2860	2860	2860	2860	0
79	20240307	181300	41303865	2860	2860	2860	2860	0
80	20240307	181200	41303865	2860	2860	2860	2860	0
81	20240307	181100	41303865	2860	2860	2860	2860	0
82	20240307	181000	41303865	2860	2860	2860	2860	0
83	20240307	180900	41303865	2860	2860	2860	2860	0
84	20240307	180800	41303865	2860	2860	2860	2860	0
85	20240307	180700	41303865	2860	2860	2860	2860	0
86	20240307	180600	41303865	2860	2860	2860	2860	0
87	20240307	180500	41303865	2860	2860	2860	2860	0
88	20240307	180400	41303865	2860	2860	2860	2860	0
89	20240307	180300	41303865	2860	2860	2860	2860	0
90	20240307	180200	41303865	2860	2860	2860	2860	0
91	20240307	180100	41303865	2860	2860	2860	2860	0
92	20240307	180000	41303865	2860	2860	2860	2860	1051
93	20240307	175900	41303865	2860	2860	2860	2860	0
94	20240307	175800	41303865	2860	2860	2860	2860	0
95	20240307	175700	41303865	2860	2860	2860	2860	0
96	20240307	175600	41303865	2860	2860	2860	2860	0
97	20240307	175500	41303865	2860	2860	2860	2860	0
98	20240307	175400	41303865	2860	2860	2860	2860	0
99	20240307	175300	41303865	2860	2860	2860	2860	0
100	20240307	175200	41303865	2860	2860	2860	2860	0
101	20240307	175100	41303865	2860	2860	2860	2860	0
102	20240307	175000	41303865	2860	2860	2860	2860	0
103	20240307	174900	41303865	2860	2860	2860	2860	0
104	20240307	174800	41303865	2860	2860	2860	2860	0
105	20240307	174700	41303865	2860	2860	2860	2860	0
106	20240307	174600	41303865	2860	2860	2860	2860	0
107	20240307	174500	41303865	2860	2860	2860	2860	0
108	20240307	174400	41303865	2860	2860	2860	2860	0
109	20240307	174300	41303865	2860	2860	2860	2860	0
110	20240307	174200	41303865	2860	2860	2860	2860	0
111	20240307	174100	41303865	2860	2860	2860	2860	0
112	20240307	174000	41303865	2860	2860	2860	2860	0
113	20240307	173900	41303865	2860	2860	2860	2860	0
114	20240307	173800	41303865	2860	2860	2860	2860	0
115	20240307	173700	41303865	2860	2860	2860	2860	0
116	20240307	173600	41303865	2860	2860	2860	2860	0
117	20240307	173500	41303865	2860	2860	2860	2860	0
118	20240307	173400	41303865	2860	2860	2860	2860	0
119	20240307	173300	41303865	2860	2860	2860	2860	0
120	20240307	173200	41303865	2860	2860	2860	2860	0
121	20240307	173100	41303865	2860	2860	2860	2860	0
122	20240307	173000	41303865	2860	2860	2860	2860	1051
123	20240307	172900	41303865	2860	2860	2860	2860	0
124	20240307	172800	41303865	2860	2860	2860	2860	0
125	20240307	172700	41303865	2860	2860	2860	2860	0
126	20240307	172600	41303865	2860	2860	2860	2860	0
127	20240307	172500	41303865	2860	2860	2860	2860	0
128	20240307	172400	41303865	2860	2860	2860	2860	0
129	20240307	172300	41303865	2860	2860	2860	2860	0
130	20240307	172200	41303865	2860	2860	2860	2860	0
131	20240307	172100	41303865	2860	2860	2860	2860	0
132	20240307	172000	41303865	2860	2860	2860	2860	0
133	20240307	171900	41303865	2860	2860	2860	2860	0
134	20240307	171800	41303865	2860	2860	2860	2860	0
135	20240307	171700	41303865	2860	2860	2860	2860	0
136	20240307	171600	41303865	2860	2860	2860	2860	0
137	20240307	171500	41303865	2860	2860	2860	2860	0
138	20240307	171400	41303865	2860	2860	2860	2860	0
139	20240307	171300	41303865	2860	2860	2860	2860	0
140	20240307	171200	41303865	2860	2860	2860	2860	0
141	20240307	171100	41303865	2860	2860	2860	2860	0
142	20240307	171000	41303865	2860	2860	2860	2860	0
143	20240307	170900	41303865	2860	2860	2860	2860	0
144	20240307	170800	41303865	2860	2860	2860	2860	0
145	20240307	170700	41303865	2860	2860	2860	2860	0
146	20240307	170600	41303865	2860	2860	2860	2860	0
147	20240307	170500	41303865	2860	2860	2860	2860	0
148	20240307	170400	41303865	2860	2860	2860	2860	0
149	20240307	170300	41303865	2860	2860	2860	2860	0
150	20240307	170200	41303865	2860	2860	2860	2860	0
151	20240307	170100	41303865	2860	2860	2860	2860	0
152	20240307	170000	41303865	2860	2860	2860	2860	1051
153	20240307	165900	41303865	2860	2860	2860	2860	0
154	20240307	165800	41303865	2860	2860	2860	2860	0
155	20240307	165700	41303865	2860	2860	2860	2860	0
156	20240307	165600	41303865	2860	2860	2860	2860	0
157	20240307	165500	41303865	2860	2860	2860	2860	0
158	20240307	165400	41303865	2860	2860	2860	2860	0
159	20240307	165300	41303865	2860	2860	2860	2860	0
160	20240307	165200	41303865	2860	2860	2860	2860	0
161	20240307	165100	41303865	2860	2860	2860	2860	0
162	20240307	165000	41303865	2860	2860	2860	2860	0
163	20240307	164900	41303865	2860	2860	2860	2860	0
164	20240307	164800	41303865	2860	2860	2860	2860	0
165	20240307	164700	41303865	2860	2860	2860	2860	0
166	20240307	164600	41303865	2860	2860	2860	2860	0
167	20240307	164500	41303865	2860	2860	2860	2860	0
168	20240307	164400	41303865	2860	2860	2860	2860	0
169	20240307	164300	41303865	2860	2860	2860	2860	0
170	20240307	164200	41303865	2860	2860	2860	2860	0
171	20240307	164100	41303865	2860	2860	2860	2860	0
172	20240307	164000	41303865	2860	2860	2860	2860	0
173	20240307	163900	41303865	2860	2860	2860	2860	0
174	20240307	163800	41303865	2860	2860	2860	2860	0
175	20240307	163700	41303865	2860	2860	2860	2860	0
176	20240307	163600	41303865	2860	2860	2860	2860	0
177	20240307	163500	41303865	2860	2860	2860	2860	0
178	20240307	163400	41303865	2860	2860	2860	2860	0
179	20240307	163300	41303865	2860	2860	2860	2860	0
180	20240307	163200	41303865	2860	2860	2860	2860	0
181	20240307	163100	41303865	2860	2860	2860	2860	0
182	20240307	163000	41303865	2860	2860	2860	2860	1051
183	20240307	162900	41303865	2860	2860	2860	2860	0
184	20240307	162800	41303865	2860	2860	2860	2860	0
185	20240307	162700	41303865	2860	2860	2860	2860	0
186	20240307	162600	41303865	2860	2860	2860	2860	0
187	20240307	162500	41303865	2860	2860	2860	2860	0
188	20240307	162400	41303865	2860	2860	2860	2860	0
189	20240307	162300	41303865	2860	2860	2860	2860	0
190	20240307	162200	41303865	2860	2860	2860	2860	0
191	20240307	162100	41303865	2860	2860	2860	2860	0
192	20240307	162000	41303865	2860	2860	2860	2860	0
193	20240307	161900	41303865	2860	2860	2860	2860	0
194	20240307	161800	41303865	2860	2860	2860	2860	0
195	20240307	161700	41303865	2860	2860	2860	2860	0
196	20240307	161600	41303865	2860	2860	2860	2860	0
197	20240307	161500	41303865	2860	2860	2860	2860	0
198	20240307	161400	41303865	2860	2860	2860	2860	0
199	20240307	161300	41303865	2860	2860	2860	2860	0
200	20240307	161200	41303865	2860	2860	2860	2860	0
201	20240307	161100	41303865	2860	2860	2860	2860	0
202	20240307	161000	41303865	2860	2860	2860	2860	0
203	20240307	160900	41303865	2860	2860	2860	2860	0
204	20240307	160800	41303865	2860	2860	2860	2860	0
205	20240307	160700	41303865	2860	2860	2860	2860	0
206	20240307	160600	41303865	2860	2860	2860	2860	0
207	20240307	160500	41303865	2860	2860	2860	2860	0
208	20240307	160400	41303865	2860	2860	2860	2860	0
209	20240307	160300	41303865	2860	2860	2860	2860	0
210	20240307	160200	41303865	2860	2860	2860	2860	0
211	20240307	160100	41303865	2860	2860	2860	2860	0
212	20240307	160000	41303865	2860	2860	2860	2860	1051
213	20240307	155900	41303865	2860	2860	2860	2860	0
214	20240307	155800	41303865	2860	2860	2860	2860	0
215	20240307	155700	41303865	2860	2860	2860	2860	0
216	20240307	155600	41303865	2860	2860	2860	2860	0
217	20240307	155500	41303865	2860	2860	2860	2860	0
218	20240307	155400	41303865	2860	2860	2860	2860	0
219	20240307	155300	41303865	2860	2860	2860	2860	0
220	20240307	155200	41303865	2860	2860	2860	2860	0
221	20240307	155100	41303865	2860	2860	2860	2860	0
222	20240307	155000	41303865	2860	2860	2860	2860	0
223	20240307	154900	41303865	2860	2860	2860	2860	0
224	20240307	154800	41303865	2860	2860	2860	2860	0
225	20240307	154700	41303865	2860	2860	2860	2860	0
226	20240307	154600	41303865	2860	2860	2860	2860	0
227	20240307	154500	41303865	2860	2860	2860	2860	0
228	20240307	154400	41303865	2860	2860	2860	2860	0
229	20240307	154300	41303865	2860	2860	2860	2860	0
230	20240307	154200	41303865	2860	2860	2860	2860	0
231	20240307	154100	41303865	2860	2860	2860	2860	0
232	20240307	154000	41303865	2860	2860	2860	2860	0
233	20240307	153900	41303865	2860	2860	2860	2860	0
234	20240307	153800	41303865	2860	2860	2860	2860	0
235	20240307	153700	41303865	2860	2860	2860	2860	0
236	20240307	153600	41303865	2860	2860	2860	2860	0
237	20240307	153500	41303865	2860	2860	2860	2860	0
238	20240307	153400	41303865	2860	2860	2860	2860	0
239	20240307	153300	41303865	2860	2860	2860	2860	0
240	20240307	153200	41303865	2860	2860	2860	2860	0
241	20240307	153100	41303865	2860	2860	2860	2860	0
242	20240307	153000	41303865	2860	2860	2860	2860	2102
243	20240307	152900	38298005	2860	2860	2860	2860	0
244	20240307	152800	38298005	2860	2860	2860	2860	0
245	20240307	152700	38298005	2860	2860	2860	2860	0
246	20240307	152600	38298005	2860	2860	2860	2860	0
247	20240307	152500	38298005	2860	2860	2860	2860	0
248	20240307	152400	38298005	2860	2860	2860	2860	0
249	20240307	152300	38298005	2860	2860	2860	2860	0
250	20240307	152200	38298005	2860	2860	2860	2860	0
251	20240307	152100	38298005	2860	2860	2860	2860	0
252	20240307	152000	38298005	2860	2860	2860	2860	0
253	20240307	151900	38298005	2860	2860	2860	2860	0
254	20240307	151800	38298005	2860	2860	2860	2860	15
255	20240307	151700	38255105	2860	2855	2860	2845	373
256	20240307	151600	37193020	2860	2860	2860	2860	0
257	20240307	151500	37193020	2860	2860	2860	2860	1
258	20240307	151400	37190160	2860	2860	2860	2860	0
259	20240307	151300	37190160	2860	2860	2860	2860	2
260	20240307	151200	37184440	2860	2865	2865	2860	33
261	20240307	151100	37090055	2865	2860	2865	2860	52
262	20240307	151000	36941220	2860	2860	2860	2860	19
263	20240307	150900	36886880	2860	2860	2865	2860	441
264	20240307	150800	35625175	2860	2855	2860	2855	903
265	20240307	150700	33047105	2860	2860	2860	2860	0
266	20240307	150600	33047105	2860	2860	2860	2860	0
267	20240307	150500	33047105	2860	2860	2860	2860	0
268	20240307	150400	33047105	2860	2855	2860	2855	32
269	20240307	150300	32955630	2860	2860	2860	2860	3
270	20240307	150200	32947050	2855	2855	2855	2855	61
271	20240307	150100	32772895	2855	2855	2855	2855	0
272	20240307	150000	32772895	2855	2855	2855	2855	0
273	20240307	145900	32772895	2855	2855	2855	2855	0
274	20240307	145800	32772895	2855	2855	2855	2855	3
275	20240307	145700	32764330	2855	2855	2855	2855	0
276	20240307	145600	32764330	2855	2855	2855	2855	0
277	20240307	145500	32764330	2855	2855	2855	2855	0
278	20240307	145400	32764330	2855	2855	2855	2855	0
279	20240307	145300	32764330	2855	2855	2855	2855	0
280	20240307	145200	32764330	2855	2855	2855	2855	0
281	20240307	145100	32764330	2855	2855	2855	2855	0
282	20240307	145000	32764330	2855	2855	2855	2855	0
283	20240307	144900	32764330	2855	2855	2855	2855	0
284	20240307	144800	32764330	2855	2855	2855	2855	0
285	20240307	144700	32764330	2855	2855	2855	2855	0
286	20240307	144600	32764330	2855	2855	2855	2855	0
287	20240307	144500	32764330	2855	2855	2855	2855	0
288	20240307	144400	32764330	2855	2855	2855	2855	35
289	20240307	144300	32664405	2855	2855	2855	2855	0
290	20240307	144200	32664405	2855	2855	2855	2855	0
291	20240307	144100	32664405	2855	2855	2855	2855	0
292	20240307	144000	32664405	2855	2855	2855	2855	0
293	20240307	143900	32664405	2855	2855	2855	2855	0
294	20240307	143800	32664405	2855	2855	2855	2855	0
295	20240307	143700	32664405	2855	2855	2855	2855	0
296	20240307	143600	32664405	2855	2855	2855	2855	0
297	20240307	143500	32664405	2855	2855	2855	2855	0
298	20240307	143400	32664405	2855	2855	2855	2855	0
299	20240307	143300	32664405	2855	2855	2855	2855	0
300	20240307	143200	32664405	2855	2855	2855	2855	0
301	20240307	143100	32664405	2855	2855	2855	2855	0
302	20240307	143000	32664405	2855	2855	2855	2855	0
303	20240307	142900	32664405	2855	2855	2855	2855	0
304	20240307	142800	32664405	2855	2855	2855	2855	0
305	20240307	142700	32664405	2855	2855	2855	2855	0
306	20240307	142600	32664405	2855	2855	2855	2855	0
307	20240307	142500	32664405	2855	2855	2855	2855	0
308	20240307	142400	32664405	2855	2855	2855	2855	0
309	20240307	142300	32664405	2855	2855	2855	2855	0
310	20240307	142200	32664405	2855	2855	2855	2855	0
311	20240307	142100	32664405	2855	2855	2855	2855	0
312	20240307	142000	32664405	2855	2855	2855	2855	0
313	20240307	141900	32664405	2855	2855	2855	2855	0
314	20240307	141800	32664405	2855	2855	2855	2855	0
315	20240307	141700	32664405	2855	2840	2855	2840	27
316	20240307	141600	32587710	2855	2855	2855	2855	0
317	20240307	141500	32587710	2855	2855	2855	2855	0
318	20240307	141400	32587710	2855	2855	2855	2855	0
319	20240307	141300	32587710	2855	2855	2855	2855	0
320	20240307	141200	32587710	2855	2855	2855	2855	0
321	20240307	141100	32587710	2855	2855	2855	2855	0
322	20240307	141000	32587710	2855	2855	2855	2855	0
323	20240307	140900	32587710	2855	2855	2855	2855	9
324	20240307	140800	32562015	2835	2850	2850	2835	300
325	20240307	140700	31709740	2855	2855	2855	2855	0
326	20240307	140600	31709740	2855	2855	2855	2855	0
327	20240307	140500	31709740	2855	2855	2855	2855	0
328	20240307	140400	31709740	2855	2855	2855	2855	0
329	20240307	140300	31709740	2855	2855	2855	2855	0
330	20240307	140200	31709740	2855	2850	2855	2850	11
331	20240307	140100	31678385	2855	2855	2855	2855	0
332	20240307	140000	31678385	2855	2855	2855	2855	0
333	20240307	135900	31678385	2855	2860	2860	2855	7
334	20240307	135800	31658385	2860	2860	2860	2860	0
335	20240307	135700	31658385	2860	2860	2860	2860	0
336	20240307	135600	31658385	2860	2860	2860	2860	0
337	20240307	135500	31658385	2860	2860	2860	2860	0
338	20240307	135400	31658385	2860	2860	2860	2860	0
339	20240307	135300	31658385	2860	2860	2860	2860	0
340	20240307	135200	31658385	2860	2860	2860	2860	0
341	20240307	135100	31658385	2860	2860	2860	2860	0
342	20240307	135000	31658385	2860	2860	2860	2860	0
343	20240307	134900	31658385	2860	2860	2860	2860	0
344	20240307	134800	31658385	2860	2860	2860	2860	0
345	20240307	134700	31658385	2860	2860	2860	2860	0
346	20240307	134600	31658385	2860	2860	2860	2860	0
347	20240307	134500	31658385	2860	2860	2860	2860	10
348	20240307	134400	31629785	2865	2865	2865	2865	0
349	20240307	134300	31629785	2865	2865	2865	2865	0
350	20240307	134200	31629785	2865	2865	2865	2865	0
351	20240307	134100	31629785	2865	2865	2865	2865	0
352	20240307	134000	31629785	2865	2860	2865	2860	46
353	20240307	133900	31498215	2840	2860	2860	2840	100
354	20240307	133800	31213095	2865	2860	2865	2860	101
355	20240307	133700	30924230	2860	2860	2860	2860	39
356	20240307	133600	30812690	2860	2860	2860	2860	0
357	20240307	133500	30812690	2860	2860	2860	2860	0
358	20240307	133400	30812690	2860	2860	2860	2860	0
359	20240307	133300	30812690	2860	2860	2860	2860	0
360	20240307	133200	30812690	2860	2855	2860	2855	400
361	20240307	133100	29669480	2855	2855	2855	2855	0
362	20240307	133000	29669480	2855	2855	2855	2855	0
363	20240307	132900	29669480	2855	2850	2855	2850	600
364	20240307	132800	27958100	2850	2850	2850	2850	15
365	20240307	132700	27915350	2850	2845	2850	2845	60
366	20240307	132600	27744640	2845	2845	2845	2845	0
367	20240307	132500	27744640	2845	2845	2845	2845	10
368	20240307	132400	27716190	2825	2835	2835	2825	280
369	20240307	132300	26924130	2845	2845	2845	2845	0
370	20240307	132200	26924130	2845	2845	2845	2845	0
371	20240307	132100	26924130	2845	2845	2845	2845	0
372	20240307	132000	26924130	2845	2845	2845	2845	0
373	20240307	131900	26924130	2845	2845	2845	2845	15
374	20240307	131800	26881455	2845	2845	2845	2845	0
375	20240307	131700	26881455	2845	2845	2845	2845	0
376	20240307	131600	26881455	2845	2845	2845	2845	0
377	20240307	131500	26881455	2845	2835	2845	2835	53
378	20240307	131400	26731180	2835	2835	2835	2835	105
379	20240307	131300	26433505	2845	2845	2845	2845	0
380	20240307	131200	26433505	2845	2845	2845	2845	0
381	20240307	131100	26433505	2845	2845	2845	2845	15
382	20240307	131000	26390830	2840	2840	2840	2840	0
383	20240307	130900	26390830	2840	2840	2840	2840	20
384	20240307	130800	26334030	2850	2850	2850	2850	0
385	20240307	130700	26334030	2850	2850	2850	2850	0
386	20240307	130600	26334030	2850	2850	2850	2850	0
387	20240307	130500	26334030	2850	2850	2850	2850	0
388	20240307	130400	26334030	2850	2850	2850	2850	0
389	20240307	130300	26334030	2850	2845	2850	2845	168
390	20240307	130200	25856060	2845	2845	2845	2845	59
391	20240307	130100	25688205	2845	2845	2845	2845	1
392	20240307	130000	25685360	2840	2840	2840	2840	248
393	20240307	125900	24981040	2840	2840	2840	2840	0
394	20240307	125800	24981040	2840	2840	2840	2840	0
395	20240307	125700	24981040	2840	2830	2840	2830	82
396	20240307	125600	24748855	2840	2840	2840	2840	0
397	20240307	125500	24748855	2840	2840	2840	2840	0
398	20240307	125400	24748855	2840	2840	2840	2840	0
399	20240307	125300	24748855	2840	2840	2840	2840	56
400	20240307	125200	24589815	2845	2845	2845	2845	0
401	20240307	125100	24589815	2845	2845	2845	2845	0
402	20240307	125000	24589815	2845	2845	2845	2845	0
403	20240307	124900	24589815	2845	2845	2845	2845	0
404	20240307	124800	24589815	2845	2845	2845	2845	0
405	20240307	124700	24589815	2845	2845	2845	2845	25
406	20240307	124600	24518690	2845	2845	2845	2845	0
407	20240307	124500	24518690	2845	2845	2845	2845	0
408	20240307	124400	24518690	2845	2845	2845	2845	0
409	20240307	124300	24518690	2845	2845	2845	2845	0
410	20240307	124200	24518690	2845	2845	2845	2845	0
411	20240307	124100	24518690	2845	2845	2845	2845	0
412	20240307	124000	24518690	2845	2845	2845	2845	3
413	20240307	123900	24510155	2845	2845	2845	2845	0
414	20240307	123800	24510155	2845	2845	2845	2845	0
415	20240307	123700	24510155	2845	2845	2845	2845	0
416	20240307	123600	24510155	2845	2845	2845	2845	0
417	20240307	123500	24510155	2845	2845	2845	2845	0
418	20240307	123400	24510155	2845	2845	2845	2845	0
419	20240307	123300	24510155	2845	2845	2845	2845	1
420	20240307	123200	24507310	2815	2830	2830	2815	500
421	20240307	123100	23099360	2845	2845	2845	2845	15
422	20240307	123000	23056685	2845	2845	2845	2845	0
423	20240307	122900	23056685	2845	2845	2845	2845	0
424	20240307	122800	23056685	2845	2840	2845	2840	2
425	20240307	122700	23051000	2805	2805	2805	2805	0
426	20240307	122600	23051000	2805	2805	2805	2805	0
427	20240307	122500	23051000	2805	2805	2805	2805	0
428	20240307	122400	23051000	2805	2805	2805	2805	0
429	20240307	122300	23051000	2805	2820	2830	2805	2002
430	20240307	122200	17390390	2810	2810	2810	2810	0
431	20240307	122100	17390390	2810	2810	2810	2810	0
432	20240307	122000	17390390	2810	2810	2810	2810	0
433	20240307	121900	17390390	2810	2810	2810	2810	353
434	20240307	121800	16398460	2810	2810	2810	2810	47
435	20240307	121700	16266390	2810	2810	2810	2810	0
436	20240307	121600	16266390	2810	2815	2815	2810	500
437	20240307	121500	14860930	2815	2815	2815	2815	499
438	20240307	121400	13456245	2830	2830	2830	2830	0
439	20240307	121300	13456245	2830	2830	2830	2830	0
440	20240307	121200	13456245	2830	2830	2830	2830	0
441	20240307	121100	13456245	2830	2830	2830	2830	0
442	20240307	121000	13456245	2830	2830	2830	2830	0
443	20240307	120900	13456245	2830	2830	2830	2830	0
444	20240307	120800	13456245	2830	2830	2830	2830	0
445	20240307	120700	13456245	2830	2830	2830	2830	0
446	20240307	120600	13456245	2830	2830	2830	2830	0
447	20240307	120500	13456245	2830	2830	2830	2830	0
448	20240307	120400	13456245	2830	2830	2830	2830	0
449	20240307	120300	13456245	2830	2830	2830	2830	0
450	20240307	120200	13456245	2830	2830	2830	2830	0
451	20240307	120100	13456245	2830	2830	2830	2830	0
452	20240307	120000	13456245	2830	2830	2830	2830	0
453	20240307	115900	13456245	2830	2830	2830	2830	0
454	20240307	115800	13456245	2830	2830	2830	2830	0
455	20240307	115700	13456245	2830	2830	2830	2830	0
456	20240307	115600	13456245	2830	2830	2830	2830	0
457	20240307	115500	13456245	2830	2830	2830	2830	0
458	20240307	115400	13456245	2830	2830	2830	2830	0
459	20240307	115300	13456245	2830	2830	2830	2830	0
460	20240307	115200	13456245	2830	2830	2830	2830	0
461	20240307	115100	13456245	2830	2830	2830	2830	0
462	20240307	115000	13456245	2830	2830	2830	2830	0
463	20240307	114900	13456245	2830	2830	2830	2830	0
464	20240307	114800	13456245	2830	2830	2830	2830	0
465	20240307	114700	13456245	2830	2830	2830	2830	0
466	20240307	114600	13456245	2830	2830	2830	2830	0
467	20240307	114500	13456245	2830	2830	2830	2830	0
468	20240307	114400	13456245	2830	2830	2830	2830	0
469	20240307	114300	13456245	2830	2830	2830	2830	0
470	20240307	114200	13456245	2830	2830	2830	2830	0
471	20240307	114100	13456245	2830	2830	2830	2830	0
472	20240307	114000	13456245	2830	2830	2830	2830	0
473	20240307	113900	13456245	2830	2830	2830	2830	0
474	20240307	113800	13456245	2830	2830	2830	2830	0
475	20240307	113700	13456245	2830	2830	2830	2830	0
476	20240307	113600	13456245	2830	2830	2830	2830	0
477	20240307	113500	13456245	2830	2830	2830	2830	0
478	20240307	113400	13456245	2830	2830	2830	2830	0
479	20240307	113300	13456245	2830	2830	2830	2830	0
480	20240307	113200	13456245	2830	2830	2830	2830	0
481	20240307	113100	13456245	2830	2830	2830	2830	0
482	20240307	113000	13456245	2830	2830	2830	2830	0
483	20240307	112900	13456245	2830	2830	2830	2830	0
484	20240307	112800	13456245	2830	2830	2830	2830	0
485	20240307	112700	13456245	2830	2830	2830	2830	0
486	20240307	112600	13456245	2830	2830	2830	2830	0
487	20240307	112500	13456245	2830	2830	2830	2830	0
488	20240307	112400	13456245	2830	2830	2830	2830	0
489	20240307	112300	13456245	2830	2830	2830	2830	0
490	20240307	112200	13456245	2830	2830	2830	2830	20
491	20240307	112100	13399645	2830	2830	2830	2830	0
492	20240307	112000	13399645	2830	2830	2830	2830	0
493	20240307	111900	13399645	2830	2830	2830	2830	0
494	20240307	111800	13399645	2830	2830	2830	2830	0
495	20240307	111700	13399645	2830	2830	2830	2830	0
496	20240307	111600	13399645	2830	2830	2830	2830	0
497	20240307	111500	13399645	2830	2830	2830	2830	0
498	20240307	111400	13399645	2830	2830	2830	2830	10
499	20240307	111300	13371345	2805	2825	2825	2805	131
500	20240307	111200	13002710	2830	2825	2830	2825	6
501	20240307	111100	12985740	2830	2830	2830	2830	9
502	20240307	111000	12960270	2830	2830	2830	2830	0
503	20240307	110900	12960270	2830	2830	2830	2830	0
504	20240307	110800	12960270	2830	2830	2830	2830	0
505	20240307	110700	12960270	2830	2830	2830	2830	0
506	20240307	110600	12960270	2830	2830	2830	2830	0
507	20240307	110500	12960270	2830	2830	2830	2830	0
508	20240307	110400	12960270	2830	2830	2830	2830	0
509	20240307	110300	12960270	2830	2830	2830	2830	0
510	20240307	110200	12960270	2830	2830	2830	2830	0
511	20240307	110100	12960270	2830	2830	2830	2830	0
512	20240307	110000	12960270	2830	2830	2830	2830	0
513	20240307	105900	12960270	2830	2820	2830	2820	104
514	20240307	105800	12666955	2830	2830	2830	2830	0
515	20240307	105700	12666955	2830	2830	2830	2830	0
516	20240307	105600	12666955	2830	2830	2830	2830	0
517	20240307	105500	12666955	2830	2830	2830	2830	0
518	20240307	105400	12666955	2830	2830	2830	2830	0
519	20240307	105300	12666955	2830	2830	2830	2830	0
520	20240307	105200	12666955	2830	2830	2830	2830	0
521	20240307	105100	12666955	2830	2830	2830	2830	0
522	20240307	105000	12666955	2830	2830	2830	2830	0
523	20240307	104900	12666955	2830	2830	2830	2830	0
524	20240307	104800	12666955	2830	2830	2830	2830	0
525	20240307	104700	12666955	2830	2830	2830	2830	0
526	20240307	104600	12666955	2830	2830	2830	2830	0
527	20240307	104500	12666955	2830	2830	2830	2830	0
528	20240307	104400	12666955	2830	2830	2830	2830	0
529	20240307	104300	12666955	2830	2830	2830	2830	0
530	20240307	104200	12666955	2830	2830	2830	2830	0
531	20240307	104100	12666955	2830	2830	2830	2830	0
532	20240307	104000	12666955	2830	2830	2830	2830	0
533	20240307	103900	12666955	2830	2830	2830	2830	0
534	20240307	103800	12666955	2830	2830	2830	2830	3
535	20240307	103700	12658465	2815	2815	2815	2815	10
536	20240307	103600	12630315	2830	2830	2830	2830	0
537	20240307	103500	12630315	2830	2830	2830	2830	0
538	20240307	103400	12630315	2830	2830	2830	2830	0
539	20240307	103300	12630315	2830	2830	2830	2830	0
540	20240307	103200	12630315	2830	2830	2830	2830	0
541	20240307	103100	12630315	2830	2830	2830	2830	0
542	20240307	103000	12630315	2830	2830	2830	2830	0
543	20240307	102900	12630315	2830	2830	2830	2830	0
544	20240307	102800	12630315	2830	2830	2830	2830	0
545	20240307	102700	12630315	2830	2830	2830	2830	0
546	20240307	102600	12630315	2830	2830	2830	2830	0
547	20240307	102500	12630315	2830	2830	2830	2830	0
548	20240307	102400	12630315	2830	2830	2830	2830	0
549	20240307	102300	12630315	2830	2830	2830	2830	0
550	20240307	102200	12630315	2830	2830	2830	2830	0
551	20240307	102100	12630315	2830	2830	2830	2830	0
552	20240307	102000	12630315	2830	2830	2830	2830	1
553	20240307	101900	12627485	2820	2820	2820	2820	0
554	20240307	101800	12627485	2820	2820	2820	2820	205
555	20240307	101700	12049385	2820	2820	2820	2820	693
556	20240307	101600	10095125	2830	2830	2830	2830	0
557	20240307	101500	10095125	2830	2830	2830	2830	0
558	20240307	101400	10095125	2830	2830	2830	2830	0
559	20240307	101300	10095125	2830	2830	2830	2830	0
560	20240307	101200	10095125	2830	2825	2830	2825	40
561	20240307	101100	9982120	2825	2825	2825	2825	0
562	20240307	101000	9982120	2825	2825	2825	2825	0
563	20240307	100900	9982120	2825	2825	2825	2825	1
564	20240307	100800	9979295	2830	2825	2830	2825	85
565	20240307	100700	9739155	2825	2825	2825	2825	148
566	20240307	100600	9321055	2830	2830	2830	2830	0
567	20240307	100500	9321055	2830	2830	2830	2830	0
568	20240307	100400	9321055	2830	2830	2830	2830	0
569	20240307	100300	9321055	2830	2830	2830	2830	0
570	20240307	100200	9321055	2830	2830	2830	2830	0
571	20240307	100100	9321055	2830	2830	2830	2830	0
572	20240307	100000	9321055	2830	2830	2830	2830	0
573	20240307	095900	9321055	2830	2830	2830	2830	0
574	20240307	095800	9321055	2830	2830	2830	2830	2
575	20240307	095700	9315395	2830	2830	2830	2830	4
576	20240307	095600	9304075	2830	2830	2830	2830	0
577	20240307	095500	9304075	2830	2830	2830	2830	0
578	20240307	095400	9304075	2830	2830	2830	2830	0
579	20240307	095300	9304075	2830	2830	2830	2830	0
580	20240307	095200	9304075	2830	2830	2830	2830	0
581	20240307	095100	9304075	2830	2830	2830	2830	0
582	20240307	095000	9304075	2830	2830	2830	2830	0
583	20240307	094900	9304075	2830	2830	2830	2830	0
584	20240307	094800	9304075	2830	2830	2830	2830	1
585	20240307	094700	9301245	2830	2830	2830	2830	0
586	20240307	094600	9301245	2830	2830	2830	2830	30
587	20240307	094500	9216345	2845	2845	2845	2845	0
588	20240307	094400	9216345	2845	2845	2845	2845	0
589	20240307	094300	9216345	2845	2845	2845	2845	0
590	20240307	094200	9216345	2845	2845	2845	2845	0
591	20240307	094100	9216345	2845	2845	2845	2845	0
592	20240307	094000	9216345	2845	2840	2845	2840	13
593	20240307	093900	9179420	2850	2850	2850	2850	0
594	20240307	093800	9179420	2850	2850	2850	2850	0
595	20240307	093700	9179420	2850	2850	2850	2850	0
596	20240307	093600	9179420	2850	2850	2850	2850	0
597	20240307	093500	9179420	2850	2850	2850	2850	0
598	20240307	093400	9179420	2850	2850	2850	2850	0
599	20240307	093300	9179420	2850	2850	2850	2850	0
600	20240307	093200	9179420	2850	2850	2850	2850	0
601	20240307	093100	9179420	2850	2850	2850	2850	0
602	20240307	093000	9179420	2850	2850	2855	2820	144
603	20240307	092900	8771765	2850	2845	2850	2845	398
604	20240307	092800	7638305	2850	2840	2850	2840	443
605	20240307	092700	6379965	2840	2840	2840	2840	0
606	20240307	092600	6379965	2840	2840	2840	2840	0
607	20240307	092500	6379965	2840	2835	2840	2835	21
608	20240307	092400	6320425	2840	2840	2840	2840	0
609	20240307	092300	6320425	2840	2840	2840	2840	0
610	20240307	092200	6320425	2840	2840	2840	2840	0
611	20240307	092100	6320425	2840	2840	2840	2840	0
612	20240307	092000	6320425	2840	2835	2840	2835	33
613	20240307	091900	6226865	2825	2820	2825	2820	1281
614	20240307	091800	2610770	2825	2825	2825	2825	0
615	20240307	091700	2610770	2825	2825	2825	2825	0
616	20240307	091600	2610770	2825	2825	2825	2825	0
617	20240307	091500	2610770	2825	2825	2825	2825	0
618	20240307	091400	2610770	2825	2825	2825	2825	0
619	20240307	091300	2610770	2825	2825	2825	2825	0
620	20240307	091200	2610770	2825	2825	2825	2825	0
621	20240307	091100	2610770	2825	2825	2825	2825	0
622	20240307	091000	2610770	2825	2825	2825	2825	0
623	20240307	090900	2610770	2825	2825	2825	2825	0
624	20240307	090800	2610770	2825	2825	2825	2825	0
625	20240307	090700	2610770	2825	2825	2825	2825	0
626	20240307	090600	2610770	2825	2825	2825	2825	0
627	20240307	090500	2610770	2825	2825	2825	2825	0
628	20240307	090400	2610770	2825	2825	2825	2825	0
629	20240307	090300	2610770	2825	2825	2825	2825	0
630	20240307	090200	2610770	2825	2785	2825	2785	551
631	20240307	090100	1075860	2790	2815	2815	2790	188
632	20240307	090000	548925	2815	2815	2815	2815	195