KissMeData/069730/min/candle-20240312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240312	194500	47427740	4130	4130	4130	4130	404
3	20240312	194400	47427740	4130	4130	4130	4130	0
4	20240312	194300	47427740	4130	4130	4130	4130	0
5	20240312	194200	47427740	4130	4130	4130	4130	0
6	20240312	194100	47427740	4130	4130	4130	4130	0
7	20240312	194000	47427740	4130	4130	4130	4130	0
8	20240312	193900	47427740	4130	4130	4130	4130	0
9	20240312	193800	47427740	4130	4130	4130	4130	0
10	20240312	193700	47427740	4130	4130	4130	4130	0
11	20240312	193600	47427740	4130	4130	4130	4130	0
12	20240312	193500	47427740	4130	4130	4130	4130	0
13	20240312	193400	47427740	4130	4130	4130	4130	0
14	20240312	193300	47427740	4130	4130	4130	4130	0
15	20240312	193200	47427740	4130	4130	4130	4130	0
16	20240312	193100	47427740	4130	4130	4130	4130	0
17	20240312	193000	47427740	4130	4130	4130	4130	0
18	20240312	192900	47427740	4130	4130	4130	4130	0
19	20240312	192800	47427740	4130	4130	4130	4130	0
20	20240312	192700	47427740	4130	4130	4130	4130	0
21	20240312	192600	47427740	4130	4130	4130	4130	0
22	20240312	192500	47427740	4130	4130	4130	4130	0
23	20240312	192400	47427740	4130	4130	4130	4130	0
24	20240312	192300	47427740	4130	4130	4130	4130	0
25	20240312	192200	47427740	4130	4130	4130	4130	0
26	20240312	192100	47427740	4130	4130	4130	4130	0
27	20240312	192000	47427740	4130	4130	4130	4130	0
28	20240312	191900	47427740	4130	4130	4130	4130	0
29	20240312	191800	47427740	4130	4130	4130	4130	0
30	20240312	191700	47427740	4130	4130	4130	4130	0
31	20240312	191600	47427740	4130	4130	4130	4130	0
32	20240312	191500	47427740	4130	4130	4130	4130	404
33	20240312	191400	47427740	4130	4130	4130	4130	0
34	20240312	191300	47427740	4130	4130	4130	4130	0
35	20240312	191200	47427740	4130	4130	4130	4130	0
36	20240312	191100	47427740	4130	4130	4130	4130	0
37	20240312	191000	47427740	4130	4130	4130	4130	0
38	20240312	190900	47427740	4130	4130	4130	4130	0
39	20240312	190800	47427740	4130	4130	4130	4130	0
40	20240312	190700	47427740	4130	4130	4130	4130	0
41	20240312	190600	47427740	4130	4130	4130	4130	0
42	20240312	190500	47427740	4130	4130	4130	4130	0
43	20240312	190400	47427740	4130	4130	4130	4130	0
44	20240312	190300	47427740	4130	4130	4130	4130	0
45	20240312	190200	47427740	4130	4130	4130	4130	0
46	20240312	190100	47427740	4130	4130	4130	4130	0
47	20240312	190000	47427740	4130	4130	4130	4130	0
48	20240312	185900	47427740	4130	4130	4130	4130	0
49	20240312	185800	47427740	4130	4130	4130	4130	0
50	20240312	185700	47427740	4130	4130	4130	4130	0
51	20240312	185600	47427740	4130	4130	4130	4130	0
52	20240312	185500	47427740	4130	4130	4130	4130	0
53	20240312	185400	47427740	4130	4130	4130	4130	0
54	20240312	185300	47427740	4130	4130	4130	4130	0
55	20240312	185200	47427740	4130	4130	4130	4130	0
56	20240312	185100	47427740	4130	4130	4130	4130	0
57	20240312	185000	47427740	4130	4130	4130	4130	0
58	20240312	184900	47427740	4130	4130	4130	4130	0
59	20240312	184800	47427740	4130	4130	4130	4130	0
60	20240312	184700	47427740	4130	4130	4130	4130	0
61	20240312	184600	47427740	4130	4130	4130	4130	0
62	20240312	184500	47427740	4130	4130	4130	4130	404
63	20240312	184400	47427740	4130	4130	4130	4130	0
64	20240312	184300	47427740	4130	4130	4130	4130	0
65	20240312	184200	47427740	4130	4130	4130	4130	0
66	20240312	184100	47427740	4130	4130	4130	4130	0
67	20240312	184000	47427740	4130	4130	4130	4130	0
68	20240312	183900	47427740	4130	4130	4130	4130	0
69	20240312	183800	47427740	4130	4130	4130	4130	0
70	20240312	183700	47427740	4130	4130	4130	4130	0
71	20240312	183600	47427740	4130	4130	4130	4130	0
72	20240312	183500	47427740	4130	4130	4130	4130	0
73	20240312	183400	47427740	4130	4130	4130	4130	0
74	20240312	183300	47427740	4130	4130	4130	4130	0
75	20240312	183200	47427740	4130	4130	4130	4130	0
76	20240312	183100	47427740	4130	4130	4130	4130	0
77	20240312	183000	47427740	4130	4130	4130	4130	0
78	20240312	182900	47427740	4130	4130	4130	4130	0
79	20240312	182800	47427740	4130	4130	4130	4130	0
80	20240312	182700	47427740	4130	4130	4130	4130	0
81	20240312	182600	47427740	4130	4130	4130	4130	0
82	20240312	182500	47427740	4130	4130	4130	4130	0
83	20240312	182400	47427740	4130	4130	4130	4130	0
84	20240312	182300	47427740	4130	4130	4130	4130	0
85	20240312	182200	47427740	4130	4130	4130	4130	0
86	20240312	182100	47427740	4130	4130	4130	4130	0
87	20240312	182000	47427740	4130	4130	4130	4130	0
88	20240312	181900	47427740	4130	4130	4130	4130	0
89	20240312	181800	47427740	4130	4130	4130	4130	0
90	20240312	181700	47427740	4130	4130	4130	4130	0
91	20240312	181600	47427740	4130	4130	4130	4130	0
92	20240312	181500	47427740	4130	4130	4130	4130	404
93	20240312	181400	47427740	4130	4130	4130	4130	0
94	20240312	181300	47427740	4130	4130	4130	4130	0
95	20240312	181200	47427740	4130	4130	4130	4130	0
96	20240312	181100	47427740	4130	4130	4130	4130	0
97	20240312	181000	47427740	4130	4130	4130	4130	0
98	20240312	180900	47427740	4130	4130	4130	4130	0
99	20240312	180800	47427740	4130	4130	4130	4130	0
100	20240312	180700	47427740	4130	4130	4130	4130	0
101	20240312	180600	47427740	4130	4130	4130	4130	0
102	20240312	180500	47427740	4130	4130	4130	4130	0
103	20240312	180400	47427740	4130	4130	4130	4130	0
104	20240312	180300	47427740	4130	4130	4130	4130	0
105	20240312	180200	47427740	4130	4130	4130	4130	0
106	20240312	180100	47427740	4130	4130	4130	4130	0
107	20240312	180000	47427740	4130	4130	4130	4130	0
108	20240312	175900	47427740	4130	4130	4130	4130	0
109	20240312	175800	47427740	4130	4130	4130	4130	0
110	20240312	175700	47427740	4130	4130	4130	4130	0
111	20240312	175600	47427740	4130	4130	4130	4130	0
112	20240312	175500	47427740	4130	4130	4130	4130	0
113	20240312	175400	47427740	4130	4130	4130	4130	0
114	20240312	175300	47427740	4130	4130	4130	4130	0
115	20240312	175200	47427740	4130	4130	4130	4130	0
116	20240312	175100	47427740	4130	4130	4130	4130	0
117	20240312	175000	47427740	4130	4130	4130	4130	0
118	20240312	174900	47427740	4130	4130	4130	4130	0
119	20240312	174800	47427740	4130	4130	4130	4130	0
120	20240312	174700	47427740	4130	4130	4130	4130	0
121	20240312	174600	47427740	4130	4130	4130	4130	0
122	20240312	174500	47427740	4130	4130	4130	4130	404
123	20240312	174400	47427740	4130	4130	4130	4130	0
124	20240312	174300	47427740	4130	4130	4130	4130	0
125	20240312	174200	47427740	4130	4130	4130	4130	0
126	20240312	174100	47427740	4130	4130	4130	4130	0
127	20240312	174000	47427740	4130	4130	4130	4130	0
128	20240312	173900	47427740	4130	4130	4130	4130	0
129	20240312	173800	47427740	4130	4130	4130	4130	0
130	20240312	173700	47427740	4130	4130	4130	4130	0
131	20240312	173600	47427740	4130	4130	4130	4130	0
132	20240312	173500	47427740	4130	4130	4130	4130	0
133	20240312	173400	47427740	4130	4130	4130	4130	0
134	20240312	173300	47427740	4130	4130	4130	4130	0
135	20240312	173200	47427740	4130	4130	4130	4130	0
136	20240312	173100	47427740	4130	4130	4130	4130	0
137	20240312	173000	47427740	4130	4130	4130	4130	0
138	20240312	172900	47427740	4130	4130	4130	4130	0
139	20240312	172800	47427740	4130	4130	4130	4130	0
140	20240312	172700	47427740	4130	4130	4130	4130	0
141	20240312	172600	47427740	4130	4130	4130	4130	0
142	20240312	172500	47427740	4130	4130	4130	4130	0
143	20240312	172400	47427740	4130	4130	4130	4130	0
144	20240312	172300	47427740	4130	4130	4130	4130	0
145	20240312	172200	47427740	4130	4130	4130	4130	0
146	20240312	172100	47427740	4130	4130	4130	4130	0
147	20240312	172000	47427740	4130	4130	4130	4130	0
148	20240312	171900	47427740	4130	4130	4130	4130	0
149	20240312	171800	47427740	4130	4130	4130	4130	0
150	20240312	171700	47427740	4130	4130	4130	4130	0
151	20240312	171600	47427740	4130	4130	4130	4130	0
152	20240312	171500	47427740	4130	4130	4130	4130	404
153	20240312	171400	47427740	4130	4130	4130	4130	0
154	20240312	171300	47427740	4130	4130	4130	4130	0
155	20240312	171200	47427740	4130	4130	4130	4130	0
156	20240312	171100	47427740	4130	4130	4130	4130	0
157	20240312	171000	47427740	4130	4130	4130	4130	0
158	20240312	170900	47427740	4130	4130	4130	4130	0
159	20240312	170800	47427740	4130	4130	4130	4130	0
160	20240312	170700	47427740	4130	4130	4130	4130	0
161	20240312	170600	47427740	4130	4130	4130	4130	0
162	20240312	170500	47427740	4130	4130	4130	4130	0
163	20240312	170400	47427740	4130	4130	4130	4130	0
164	20240312	170300	47427740	4130	4130	4130	4130	0
165	20240312	170200	47427740	4130	4130	4130	4130	0
166	20240312	170100	47427740	4130	4130	4130	4130	0
167	20240312	170000	47427740	4130	4130	4130	4130	0
168	20240312	165900	47427740	4130	4130	4130	4130	0
169	20240312	165800	47427740	4130	4130	4130	4130	0
170	20240312	165700	47427740	4130	4130	4130	4130	0
171	20240312	165600	47427740	4130	4130	4130	4130	0
172	20240312	165500	47427740	4130	4130	4130	4130	0
173	20240312	165400	47427740	4130	4130	4130	4130	0
174	20240312	165300	47427740	4130	4130	4130	4130	0
175	20240312	165200	47427740	4130	4130	4130	4130	0
176	20240312	165100	47427740	4130	4130	4130	4130	0
177	20240312	165000	47427740	4130	4130	4130	4130	0
178	20240312	164900	47427740	4130	4130	4130	4130	0
179	20240312	164800	47427740	4130	4130	4130	4130	0
180	20240312	164700	47427740	4130	4130	4130	4130	0
181	20240312	164600	47427740	4130	4130	4130	4130	0
182	20240312	164500	47427740	4130	4130	4130	4130	404
183	20240312	164400	47427740	4130	4130	4130	4130	0
184	20240312	164300	47427740	4130	4130	4130	4130	0
185	20240312	164200	47427740	4130	4130	4130	4130	0
186	20240312	164100	47427740	4130	4130	4130	4130	0
187	20240312	164000	47427740	4130	4130	4130	4130	0
188	20240312	163900	47427740	4130	4130	4130	4130	0
189	20240312	163800	47427740	4130	4130	4130	4130	0
190	20240312	163700	47427740	4130	4130	4130	4130	0
191	20240312	163600	47427740	4130	4130	4130	4130	0
192	20240312	163500	47427740	4130	4130	4130	4130	0
193	20240312	163400	47427740	4130	4130	4130	4130	0
194	20240312	163300	47427740	4130	4130	4130	4130	0
195	20240312	163200	47427740	4130	4130	4130	4130	0
196	20240312	163100	47427740	4130	4130	4130	4130	0
197	20240312	163000	47427740	4130	4130	4130	4130	0
198	20240312	162900	47427740	4130	4130	4130	4130	0
199	20240312	162800	47427740	4130	4130	4130	4130	0
200	20240312	162700	47427740	4130	4130	4130	4130	0
201	20240312	162600	47427740	4130	4130	4130	4130	0
202	20240312	162500	47427740	4130	4130	4130	4130	0
203	20240312	162400	47427740	4130	4130	4130	4130	0
204	20240312	162300	47427740	4130	4130	4130	4130	0
205	20240312	162200	47427740	4130	4130	4130	4130	0
206	20240312	162100	47427740	4130	4130	4130	4130	0
207	20240312	162000	47427740	4130	4130	4130	4130	0
208	20240312	161900	47427740	4130	4130	4130	4130	0
209	20240312	161800	47427740	4130	4130	4130	4130	0
210	20240312	161700	47427740	4130	4130	4130	4130	0
211	20240312	161600	47427740	4130	4130	4130	4130	0
212	20240312	161500	47427740	4130	4130	4130	4130	404
213	20240312	161400	47427740	4130	4130	4130	4130	0
214	20240312	161300	47427740	4130	4130	4130	4130	0
215	20240312	161200	47427740	4130	4130	4130	4130	0
216	20240312	161100	47427740	4130	4130	4130	4130	0
217	20240312	161000	47427740	4130	4130	4130	4130	0
218	20240312	160900	47427740	4130	4130	4130	4130	0
219	20240312	160800	47427740	4130	4130	4130	4130	0
220	20240312	160700	47427740	4130	4130	4130	4130	0
221	20240312	160600	47427740	4130	4130	4130	4130	0
222	20240312	160500	47427740	4130	4130	4130	4130	0
223	20240312	160400	47427740	4130	4130	4130	4130	0
224	20240312	160300	47427740	4130	4130	4130	4130	0
225	20240312	160200	47427740	4130	4130	4130	4130	0
226	20240312	160100	47427740	4130	4130	4130	4130	0
227	20240312	160000	47427740	4130	4130	4130	4130	0
228	20240312	155900	47427740	4130	4130	4130	4130	0
229	20240312	155800	47427740	4130	4130	4130	4130	0
230	20240312	155700	47427740	4130	4130	4130	4130	0
231	20240312	155600	47427740	4130	4130	4130	4130	0
232	20240312	155500	47427740	4130	4130	4130	4130	0
233	20240312	155400	47427740	4130	4130	4130	4130	0
234	20240312	155300	47427740	4130	4130	4130	4130	0
235	20240312	155200	47427740	4130	4130	4130	4130	0
236	20240312	155100	47427740	4130	4130	4130	4130	0
237	20240312	155000	47427740	4130	4130	4130	4130	0
238	20240312	154900	47427740	4130	4130	4130	4130	0
239	20240312	154800	47427740	4130	4130	4130	4130	0
240	20240312	154700	47427740	4130	4130	4130	4130	0
241	20240312	154600	47427740	4130	4130	4130	4130	0
242	20240312	154500	47427740	4130	4130	4130	4130	404
243	20240312	154400	47427740	4130	4130	4130	4130	0
244	20240312	154300	47427740	4130	4130	4130	4130	0
245	20240312	154200	47427740	4130	4130	4130	4130	0
246	20240312	154100	47427740	4130	4130	4130	4130	0
247	20240312	154000	47427740	4130	4130	4130	4130	0
248	20240312	153900	47427740	4130	4130	4130	4130	0
249	20240312	153800	47427740	4130	4130	4130	4130	0
250	20240312	153700	47427740	4130	4130	4130	4130	0
251	20240312	153600	47427740	4130	4130	4130	4130	0
252	20240312	153500	47427740	4130	4130	4130	4130	0
253	20240312	153400	47427740	4130	4130	4130	4130	0
254	20240312	153300	47427740	4130	4130	4130	4130	0
255	20240312	153200	47427740	4130	4130	4130	4130	0
256	20240312	153100	47427740	4130	4130	4130	4130	0
257	20240312	153000	47427740	4130	4130	4130	4130	404
258	20240312	152900	45759220	4130	4130	4130	4130	0
259	20240312	152800	45759220	4130	4130	4130	4130	0
260	20240312	152700	45759220	4130	4130	4130	4130	0
261	20240312	152600	45759220	4130	4130	4130	4130	0
262	20240312	152500	45759220	4130	4130	4130	4130	0
263	20240312	152400	45759220	4130	4130	4130	4130	0
264	20240312	152300	45759220	4130	4130	4130	4130	0
265	20240312	152200	45759220	4130	4130	4130	4130	0
266	20240312	152100	45759220	4130	4130	4130	4130	0
267	20240312	152000	45759220	4130	4130	4130	4130	0
268	20240312	151900	45759220	4130	4130	4130	4130	0
269	20240312	151800	45759220	4130	4130	4130	4130	11
270	20240312	151700	45713790	4140	4140	4140	4140	0
271	20240312	151600	45713790	4140	4140	4140	4140	0
272	20240312	151500	45713790	4140	4140	4140	4140	0
273	20240312	151400	45713790	4140	4140	4140	4140	0
274	20240312	151300	45713790	4140	4140	4140	4140	244
275	20240312	151200	44703630	4130	4130	4130	4130	0
276	20240312	151100	44703630	4130	4130	4130	4130	0
277	20240312	151000	44703630	4130	4130	4130	4130	0
278	20240312	150900	44703630	4130	4130	4130	4130	0
279	20240312	150800	44703630	4130	4130	4130	4130	10
280	20240312	150700	44662330	4130	4130	4130	4130	0
281	20240312	150600	44662330	4130	4130	4130	4130	0
282	20240312	150500	44662330	4130	4130	4130	4130	0
283	20240312	150400	44662330	4130	4130	4130	4130	0
284	20240312	150300	44662330	4130	4130	4130	4130	0
285	20240312	150200	44662330	4130	4130	4130	4130	0
286	20240312	150100	44662330	4130	4130	4130	4130	0
287	20240312	150000	44662330	4130	4130	4130	4130	0
288	20240312	145900	44662330	4130	4130	4130	4130	0
289	20240312	145800	44662330	4130	4130	4130	4130	0
290	20240312	145700	44662330	4130	4130	4130	4130	0
291	20240312	145600	44662330	4130	4130	4130	4130	0
292	20240312	145500	44662330	4130	4130	4130	4130	0
293	20240312	145400	44662330	4130	4130	4130	4130	0
294	20240312	145300	44662330	4130	4130	4130	4130	0
295	20240312	145200	44662330	4130	4130	4130	4130	0
296	20240312	145100	44662330	4130	4130	4130	4130	0
297	20240312	145000	44662330	4130	4130	4130	4130	0
298	20240312	144900	44662330	4130	4130	4130	4130	0
299	20240312	144800	44662330	4130	4130	4130	4130	0
300	20240312	144700	44662330	4130	4130	4130	4130	0
301	20240312	144600	44662330	4130	4130	4130	4130	145
302	20240312	144500	44063480	4130	4130	4130	4130	0
303	20240312	144400	44063480	4130	4130	4130	4130	0
304	20240312	144300	44063480	4130	4130	4130	4130	0
305	20240312	144200	44063480	4130	4130	4130	4130	0
306	20240312	144100	44063480	4130	4130	4130	4130	6
307	20240312	144000	44038700	4130	4130	4130	4130	6
308	20240312	143900	44013920	4130	4130	4130	4130	183
309	20240312	143800	43258130	4140	4140	4140	4140	0
310	20240312	143700	43258130	4140	4140	4140	4140	0
311	20240312	143600	43258130	4140	4140	4140	4140	0
312	20240312	143500	43258130	4140	4140	4140	4140	0
313	20240312	143400	43258130	4140	4140	4140	4140	0
314	20240312	143300	43258130	4140	4140	4140	4140	0
315	20240312	143200	43258130	4140	4140	4140	4140	0
316	20240312	143100	43258130	4140	4140	4140	4140	0
317	20240312	143000	43258130	4140	4140	4140	4140	0
318	20240312	142900	43258130	4140	4140	4140	4140	0
319	20240312	142800	43258130	4140	4140	4140	4140	0
320	20240312	142700	43258130	4140	4140	4140	4140	0
321	20240312	142600	43258130	4140	4140	4140	4140	0
322	20240312	142500	43258130	4140	4140	4140	4140	0
323	20240312	142400	43258130	4140	4140	4140	4140	0
324	20240312	142300	43258130	4140	4140	4140	4140	1
325	20240312	142200	43253990	4130	4130	4130	4130	0
326	20240312	142100	43253990	4130	4130	4130	4130	0
327	20240312	142000	43253990	4130	4130	4130	4130	0
328	20240312	141900	43253990	4130	4130	4130	4130	0
329	20240312	141800	43253990	4130	4130	4130	4130	0
330	20240312	141700	43253990	4130	4130	4130	4130	0
331	20240312	141600	43253990	4130	4130	4130	4130	0
332	20240312	141500	43253990	4130	4130	4130	4130	0
333	20240312	141400	43253990	4130	4130	4130	4130	0
334	20240312	141300	43253990	4130	4130	4130	4130	0
335	20240312	141200	43253990	4130	4130	4130	4130	0
336	20240312	141100	43253990	4130	4130	4130	4130	0
337	20240312	141000	43253990	4130	4130	4130	4130	4
338	20240312	140900	43237470	4130	4130	4130	4130	0
339	20240312	140800	43237470	4130	4130	4130	4130	0
340	20240312	140700	43237470	4130	4130	4130	4130	0
341	20240312	140600	43237470	4130	4130	4130	4130	0
342	20240312	140500	43237470	4130	4135	4135	4130	251
343	20240312	140400	42200585	4130	4130	4130	4130	0
344	20240312	140300	42200585	4130	4130	4130	4130	0
345	20240312	140200	42200585	4130	4130	4130	4130	0
346	20240312	140100	42200585	4130	4130	4130	4130	0
347	20240312	140000	42200585	4130	4130	4130	4130	0
348	20240312	135900	42200585	4130	4130	4130	4130	0
349	20240312	135800	42200585	4130	4130	4130	4130	0
350	20240312	135700	42200585	4130	4130	4130	4130	0
351	20240312	135600	42200585	4130	4130	4130	4130	0
352	20240312	135500	42200585	4130	4130	4130	4130	29
353	20240312	135400	42080815	4130	4130	4130	4130	0
354	20240312	135300	42080815	4130	4130	4130	4130	0
355	20240312	135200	42080815	4130	4130	4130	4130	3172
356	20240312	135100	28980455	4135	4135	4135	4135	20
357	20240312	135000	28897755	4125	4125	4125	4125	0
358	20240312	134900	28897755	4125	4125	4125	4125	0
359	20240312	134800	28897755	4125	4125	4125	4125	0
360	20240312	134700	28897755	4125	4125	4125	4125	0
361	20240312	134600	28897755	4125	4125	4125	4125	0
362	20240312	134500	28897755	4125	4125	4125	4125	0
363	20240312	134400	28897755	4125	4125	4125	4125	0
364	20240312	134300	28897755	4125	4125	4125	4125	0
365	20240312	134200	28897755	4125	4125	4125	4125	0
366	20240312	134100	28897755	4125	4125	4125	4125	0
367	20240312	134000	28897755	4125	4125	4125	4125	0
368	20240312	133900	28897755	4125	4125	4125	4125	0
369	20240312	133800	28897755	4125	4125	4125	4125	0
370	20240312	133700	28897755	4125	4125	4125	4125	0
371	20240312	133600	28897755	4125	4125	4125	4125	0
372	20240312	133500	28897755	4125	4125	4125	4125	45
373	20240312	133400	28712130	4125	4125	4125	4125	0
374	20240312	133300	28712130	4125	4130	4130	4125	361
375	20240312	133200	27222940	4135	4135	4135	4135	0
376	20240312	133100	27222940	4135	4135	4135	4135	0
377	20240312	133000	27222940	4135	4135	4135	4135	10
378	20240312	132900	27181590	4130	4130	4130	4130	0
379	20240312	132800	27181590	4130	4130	4130	4130	0
380	20240312	132700	27181590	4130	4130	4130	4130	0
381	20240312	132600	27181590	4130	4130	4130	4130	0
382	20240312	132500	27181590	4130	4130	4130	4130	0
383	20240312	132400	27181590	4130	4130	4130	4130	130
384	20240312	132300	26644690	4135	4135	4135	4135	1
385	20240312	132200	26640555	4135	4135	4135	4135	0
386	20240312	132100	26640555	4135	4135	4135	4135	0
387	20240312	132000	26640555	4135	4135	4135	4135	0
388	20240312	131900	26640555	4135	4135	4135	4135	0
389	20240312	131800	26640555	4135	4135	4135	4135	0
390	20240312	131700	26640555	4135	4135	4135	4135	0
391	20240312	131600	26640555	4135	4135	4135	4135	0
392	20240312	131500	26640555	4135	4135	4135	4135	0
393	20240312	131400	26640555	4135	4135	4135	4135	0
394	20240312	131300	26640555	4135	4135	4135	4135	0
395	20240312	131200	26640555	4135	4135	4135	4135	0
396	20240312	131100	26640555	4135	4135	4135	4135	0
397	20240312	131000	26640555	4135	4135	4135	4135	0
398	20240312	130900	26640555	4135	4135	4135	4135	0
399	20240312	130800	26640555	4135	4135	4135	4135	0
400	20240312	130700	26640555	4135	4135	4135	4135	0
401	20240312	130600	26640555	4135	4135	4135	4135	11
402	20240312	130500	26595070	4135	4135	4135	4135	0
403	20240312	130400	26595070	4135	4135	4135	4135	0
404	20240312	130300	26595070	4135	4135	4135	4135	0
405	20240312	130200	26595070	4135	4135	4135	4135	0
406	20240312	130100	26595070	4135	4135	4135	4135	0
407	20240312	130000	26595070	4135	4135	4135	4135	0
408	20240312	125900	26595070	4135	4130	4135	4130	2
409	20240312	125800	26586805	4130	4130	4130	4130	1
410	20240312	125700	26582675	4130	4140	4140	4130	50
411	20240312	125600	26375915	4140	4140	4140	4140	0
412	20240312	125500	26375915	4140	4140	4140	4140	1
413	20240312	125400	26371775	4135	4135	4135	4135	1
414	20240312	125300	26367640	4125	4125	4125	4125	0
415	20240312	125200	26367640	4125	4125	4125	4125	0
416	20240312	125100	26367640	4125	4125	4125	4125	0
417	20240312	125000	26367640	4125	4125	4125	4125	0
418	20240312	124900	26367640	4125	4125	4125	4125	0
419	20240312	124800	26367640	4125	4125	4125	4125	0
420	20240312	124700	26367640	4125	4125	4125	4125	0
421	20240312	124600	26367640	4125	4125	4125	4125	0
422	20240312	124500	26367640	4125	4125	4125	4125	0
423	20240312	124400	26367640	4125	4125	4125	4125	0
424	20240312	124300	26367640	4125	4125	4125	4125	0
425	20240312	124200	26367640	4125	4125	4125	4125	0
426	20240312	124100	26367640	4125	4125	4125	4125	0
427	20240312	124000	26367640	4125	4125	4125	4125	0
428	20240312	123900	26367640	4125	4125	4125	4125	0
429	20240312	123800	26367640	4125	4125	4125	4125	0
430	20240312	123700	26367640	4125	4125	4125	4125	0
431	20240312	123600	26367640	4125	4125	4125	4125	0
432	20240312	123500	26367640	4125	4125	4125	4125	0
433	20240312	123400	26367640	4125	4125	4125	4125	0
434	20240312	123300	26367640	4125	4125	4125	4125	0
435	20240312	123200	26367640	4125	4125	4125	4125	0
436	20240312	123100	26367640	4125	4125	4125	4125	0
437	20240312	123000	26367640	4125	4125	4125	4125	0
438	20240312	122900	26367640	4125	4125	4125	4125	0
439	20240312	122800	26367640	4125	4125	4125	4125	0
440	20240312	122700	26367640	4125	4125	4125	4125	0
441	20240312	122600	26367640	4125	4125	4125	4125	0
442	20240312	122500	26367640	4125	4125	4125	4125	0
443	20240312	122400	26367640	4125	4125	4125	4125	0
444	20240312	122300	26367640	4125	4125	4125	4125	0
445	20240312	122200	26367640	4125	4125	4125	4125	0
446	20240312	122100	26367640	4125	4125	4125	4125	0
447	20240312	122000	26367640	4125	4125	4125	4125	0
448	20240312	121900	26367640	4125	4130	4130	4125	995
449	20240312	121800	22258815	4130	4130	4130	4130	0
450	20240312	121700	22258815	4130	4130	4130	4130	0
451	20240312	121600	22258815	4130	4140	4140	4130	981
452	20240312	121500	18203765	4145	4145	4145	4145	0
453	20240312	121400	18203765	4145	4145	4145	4145	0
454	20240312	121300	18203765	4145	4145	4145	4145	30
455	20240312	121200	18079415	4140	4140	4140	4140	0
456	20240312	121100	18079415	4140	4140	4140	4140	0
457	20240312	121000	18079415	4140	4140	4140	4140	0
458	20240312	120900	18079415	4140	4140	4140	4140	0
459	20240312	120800	18079415	4140	4140	4140	4140	0
460	20240312	120700	18079415	4140	4140	4140	4140	0
461	20240312	120600	18079415	4140	4140	4140	4140	0
462	20240312	120500	18079415	4140	4140	4140	4140	0
463	20240312	120400	18079415	4140	4140	4140	4140	0
464	20240312	120300	18079415	4140	4140	4140	4140	0
465	20240312	120200	18079415	4140	4140	4140	4140	0
466	20240312	120100	18079415	4140	4140	4140	4140	0
467	20240312	120000	18079415	4140	4140	4140	4140	0
468	20240312	115900	18079415	4140	4140	4140	4140	0
469	20240312	115800	18079415	4140	4140	4140	4140	0
470	20240312	115700	18079415	4140	4140	4140	4140	0
471	20240312	115600	18079415	4140	4140	4140	4140	0
472	20240312	115500	18079415	4140	4140	4140	4140	0
473	20240312	115400	18079415	4140	4140	4140	4140	0
474	20240312	115300	18079415	4140	4140	4140	4140	0
475	20240312	115200	18079415	4140	4140	4140	4140	46
476	20240312	115100	17888975	4135	4135	4135	4135	0
477	20240312	115000	17888975	4135	4135	4135	4135	185
478	20240312	114900	17124000	4135	4135	4135	4135	0
479	20240312	114800	17124000	4135	4135	4135	4135	0
480	20240312	114700	17124000	4135	4135	4135	4135	0
481	20240312	114600	17124000	4135	4135	4135	4135	0
482	20240312	114500	17124000	4135	4135	4135	4135	0
483	20240312	114400	17124000	4135	4135	4135	4135	0
484	20240312	114300	17124000	4135	4135	4135	4135	0
485	20240312	114200	17124000	4135	4135	4135	4135	0
486	20240312	114100	17124000	4135	4135	4135	4135	0
487	20240312	114000	17124000	4135	4135	4135	4135	0
488	20240312	113900	17124000	4135	4135	4135	4135	0
489	20240312	113800	17124000	4135	4135	4135	4135	0
490	20240312	113700	17124000	4135	4135	4135	4135	20
491	20240312	113600	17041300	4135	4135	4135	4135	0
492	20240312	113500	17041300	4135	4135	4135	4135	0
493	20240312	113400	17041300	4135	4135	4135	4135	0
494	20240312	113300	17041300	4135	4135	4135	4135	0
495	20240312	113200	17041300	4135	4135	4135	4135	0
496	20240312	113100	17041300	4135	4135	4135	4135	0
497	20240312	113000	17041300	4135	4135	4135	4135	0
498	20240312	112900	17041300	4135	4135	4135	4135	0
499	20240312	112800	17041300	4135	4135	4135	4135	0
500	20240312	112700	17041300	4135	4135	4135	4135	24
501	20240312	112600	16942060	4135	4135	4135	4135	0
502	20240312	112500	16942060	4135	4135	4135	4135	0
503	20240312	112400	16942060	4135	4135	4135	4135	0
504	20240312	112300	16942060	4135	4135	4135	4135	0
505	20240312	112200	16942060	4135	4135	4135	4135	0
506	20240312	112100	16942060	4135	4135	4135	4135	0
507	20240312	112000	16942060	4135	4135	4135	4135	0
508	20240312	111900	16942060	4135	4135	4135	4135	0
509	20240312	111800	16942060	4135	4135	4135	4135	0
510	20240312	111700	16942060	4135	4135	4135	4135	20
511	20240312	111600	16859360	4130	4130	4130	4130	0
512	20240312	111500	16859360	4130	4150	4150	4130	1406
513	20240312	111400	11046140	4160	4160	4160	4160	0
514	20240312	111300	11046140	4160	4160	4160	4160	0
515	20240312	111200	11046140	4160	4160	4160	4160	0
516	20240312	111100	11046140	4160	4160	4160	4160	0
517	20240312	111000	11046140	4160	4160	4160	4160	0
518	20240312	110900	11046140	4160	4160	4160	4160	0
519	20240312	110800	11046140	4160	4160	4160	4160	0
520	20240312	110700	11046140	4160	4160	4160	4160	0
521	20240312	110600	11046140	4160	4160	4160	4160	0
522	20240312	110500	11046140	4160	4160	4160	4160	0
523	20240312	110400	11046140	4160	4160	4160	4160	0
524	20240312	110300	11046140	4160	4160	4160	4160	0
525	20240312	110200	11046140	4160	4160	4160	4160	0
526	20240312	110100	11046140	4160	4160	4160	4160	0
527	20240312	110000	11046140	4160	4160	4160	4160	50
528	20240312	105900	10838140	4160	4160	4160	4160	325
529	20240312	105800	9486140	4160	4160	4160	4160	0
530	20240312	105700	9486140	4160	4160	4160	4160	0
531	20240312	105600	9486140	4160	4160	4160	4160	0
532	20240312	105500	9486140	4160	4160	4160	4160	1
533	20240312	105400	9481980	4160	4160	4160	4160	50
534	20240312	105300	9273980	4170	4165	4170	4165	5
535	20240312	105200	9253135	4165	4165	4165	4165	0
536	20240312	105100	9253135	4165	4165	4165	4165	0
537	20240312	105000	9253135	4165	4165	4165	4165	0
538	20240312	104900	9253135	4165	4165	4165	4165	0
539	20240312	104800	9253135	4165	4165	4165	4165	0
540	20240312	104700	9253135	4165	4165	4165	4165	0
541	20240312	104600	9253135	4165	4165	4165	4165	0
542	20240312	104500	9253135	4165	4165	4165	4165	0
543	20240312	104400	9253135	4165	4165	4165	4165	0
544	20240312	104300	9253135	4165	4165	4165	4165	0
545	20240312	104200	9253135	4165	4165	4165	4165	0
546	20240312	104100	9253135	4165	4165	4165	4165	0
547	20240312	104000	9253135	4165	4165	4165	4165	0
548	20240312	103900	9253135	4165	4165	4165	4165	0
549	20240312	103800	9253135	4165	4165	4165	4165	0
550	20240312	103700	9253135	4165	4165	4165	4165	50
551	20240312	103600	9044885	4165	4165	4165	4165	0
552	20240312	103500	9044885	4165	4165	4165	4165	0
553	20240312	103400	9044885	4165	4165	4165	4165	0
554	20240312	103300	9044885	4165	4165	4165	4165	0
555	20240312	103200	9044885	4165	4165	4165	4165	0
556	20240312	103100	9044885	4165	4165	4165	4165	0
557	20240312	103000	9044885	4165	4165	4165	4165	0
558	20240312	102900	9044885	4165	4165	4165	4165	0
559	20240312	102800	9044885	4165	4165	4165	4165	0
560	20240312	102700	9044885	4165	4165	4165	4165	0
561	20240312	102600	9044885	4165	4165	4165	4165	0
562	20240312	102500	9044885	4165	4165	4165	4165	0
563	20240312	102400	9044885	4165	4165	4165	4165	0
564	20240312	102300	9044885	4165	4165	4165	4165	0
565	20240312	102200	9044885	4165	4165	4165	4165	0
566	20240312	102100	9044885	4165	4165	4165	4165	0
567	20240312	102000	9044885	4165	4165	4165	4165	0
568	20240312	101900	9044885	4165	4165	4165	4165	0
569	20240312	101800	9044885	4165	4165	4165	4165	0
570	20240312	101700	9044885	4165	4165	4165	4165	0
571	20240312	101600	9044885	4165	4165	4165	4165	1
572	20240312	101500	9040720	4165	4165	4165	4165	0
573	20240312	101400	9040720	4165	4165	4165	4165	0
574	20240312	101300	9040720	4165	4165	4165	4165	0
575	20240312	101200	9040720	4165	4165	4165	4165	0
576	20240312	101100	9040720	4165	4165	4165	4165	0
577	20240312	101000	9040720	4165	4165	4165	4165	0
578	20240312	100900	9040720	4165	4165	4165	4165	0
579	20240312	100800	9040720	4165	4165	4165	4165	0
580	20240312	100700	9040720	4165	4165	4165	4165	0
581	20240312	100600	9040720	4165	4165	4165	4165	0
582	20240312	100500	9040720	4165	4165	4165	4165	0
583	20240312	100400	9040720	4165	4165	4165	4165	0
584	20240312	100300	9040720	4165	4165	4165	4165	0
585	20240312	100200	9040720	4165	4165	4165	4165	0
586	20240312	100100	9040720	4165	4165	4165	4165	1
587	20240312	100000	9036555	4160	4160	4160	4160	0
588	20240312	095900	9036555	4160	4160	4160	4160	0
589	20240312	095800	9036555	4160	4160	4160	4160	0
590	20240312	095700	9036555	4160	4160	4160	4160	0
591	20240312	095600	9036555	4160	4160	4160	4160	890
592	20240312	095500	5334155	4150	4150	4150	4150	0
593	20240312	095400	5334155	4150	4150	4150	4150	0
594	20240312	095300	5334155	4150	4155	4155	4150	402
595	20240312	095200	3663915	4155	4155	4155	4155	0
596	20240312	095100	3663915	4155	4155	4155	4155	0
597	20240312	095000	3663915	4155	4155	4155	4155	0
598	20240312	094900	3663915	4155	4155	4155	4155	0
599	20240312	094800	3663915	4155	4155	4155	4155	0
600	20240312	094700	3663915	4155	4155	4155	4155	0
601	20240312	094600	3663915	4155	4155	4155	4155	0
602	20240312	094500	3663915	4155	4155	4155	4155	0
603	20240312	094400	3663915	4155	4155	4155	4155	0
604	20240312	094300	3663915	4155	4155	4155	4155	0
605	20240312	094200	3663915	4155	4155	4155	4155	0
606	20240312	094100	3663915	4155	4155	4155	4155	0
607	20240312	094000	3663915	4155	4155	4155	4155	0
608	20240312	093900	3663915	4155	4155	4155	4155	0
609	20240312	093800	3663915	4155	4155	4155	4155	297
610	20240312	093700	2429880	4160	4160	4160	4160	5
611	20240312	093600	2409080	4160	4160	4160	4160	0
612	20240312	093500	2409080	4160	4160	4160	4160	0
613	20240312	093400	2409080	4160	4160	4160	4160	0
614	20240312	093300	2409080	4160	4160	4160	4160	0
615	20240312	093200	2409080	4160	4160	4160	4160	0
616	20240312	093100	2409080	4160	4160	4160	4160	0
617	20240312	093000	2409080	4160	4160	4160	4160	0
618	20240312	092900	2409080	4160	4160	4160	4160	0
619	20240312	092800	2409080	4160	4160	4160	4160	0
620	20240312	092700	2409080	4160	4160	4160	4160	0
621	20240312	092600	2409080	4160	4160	4160	4160	0
622	20240312	092500	2409080	4160	4160	4160	4160	0
623	20240312	092400	2409080	4160	4160	4160	4160	2
624	20240312	092300	2400760	4160	4160	4160	4160	5
625	20240312	092200	2379960	4160	4160	4160	4160	249
626	20240312	092100	1344120	4165	4165	4165	4165	1
627	20240312	092000	1339955	4160	4160	4160	4160	0
628	20240312	091900	1339955	4160	4160	4160	4160	0
629	20240312	091800	1339955	4160	4160	4160	4160	0
630	20240312	091700	1339955	4160	4165	4165	4160	124
631	20240312	091600	823695	4185	4185	4185	4185	0
632	20240312	091500	823695	4185	4165	4185	4165	26
633	20240312	091400	715215	4165	4165	4165	4165	0
634	20240312	091300	715215	4165	4165	4165	4165	0
635	20240312	091200	715215	4165	4165	4165	4165	0
636	20240312	091100	715215	4165	4165	4165	4165	0
637	20240312	091000	715215	4165	4165	4165	4165	0
638	20240312	090900	715215	4165	4165	4165	4165	0
639	20240312	090800	715215	4165	4165	4165	4165	5
640	20240312	090700	694390	4165	4165	4165	4165	1
641	20240312	090600	690225	4165	4165	4165	4165	1
642	20240312	090500	686060	4170	4175	4175	4170	36
643	20240312	090400	535780	4175	4175	4175	4175	1
644	20240312	090300	531605	4175	4180	4180	4175	35
645	20240312	090200	385310	4185	4185	4185	4185	30
646	20240312	090100	259760	4185	4185	4185	4185	0
647	20240312	090000	259760	4185	4190	4190	4185	62