KissMeData/169330/min/candle-20240308.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240308	202400	14845395	2945	2945	2945	2945	10
3	20240308	202300	14845395	2945	2945	2945	2945	0
4	20240308	202200	14845395	2945	2945	2945	2945	0
5	20240308	202100	14845395	2945	2945	2945	2945	0
6	20240308	202000	14845395	2945	2945	2945	2945	0
7	20240308	201900	14845395	2945	2945	2945	2945	0
8	20240308	201800	14845395	2945	2945	2945	2945	0
9	20240308	201700	14845395	2945	2945	2945	2945	0
10	20240308	201600	14845395	2945	2945	2945	2945	0
11	20240308	201500	14845395	2945	2945	2945	2945	0
12	20240308	201400	14845395	2945	2945	2945	2945	0
13	20240308	201300	14845395	2945	2945	2945	2945	0
14	20240308	201200	14845395	2945	2945	2945	2945	0
15	20240308	201100	14845395	2945	2945	2945	2945	0
16	20240308	201000	14845395	2945	2945	2945	2945	0
17	20240308	200900	14845395	2945	2945	2945	2945	0
18	20240308	200800	14845395	2945	2945	2945	2945	0
19	20240308	200700	14845395	2945	2945	2945	2945	0
20	20240308	200600	14845395	2945	2945	2945	2945	0
21	20240308	200500	14845395	2945	2945	2945	2945	0
22	20240308	200400	14845395	2945	2945	2945	2945	0
23	20240308	200300	14845395	2945	2945	2945	2945	0
24	20240308	200200	14845395	2945	2945	2945	2945	0
25	20240308	200100	14845395	2945	2945	2945	2945	0
26	20240308	200000	14845395	2945	2945	2945	2945	0
27	20240308	195900	14845395	2945	2945	2945	2945	0
28	20240308	195800	14845395	2945	2945	2945	2945	0
29	20240308	195700	14845395	2945	2945	2945	2945	0
30	20240308	195600	14845395	2945	2945	2945	2945	0
31	20240308	195500	14845395	2945	2945	2945	2945	0
32	20240308	195400	14845395	2945	2945	2945	2945	10
33	20240308	195300	14845395	2945	2945	2945	2945	0
34	20240308	195200	14845395	2945	2945	2945	2945	0
35	20240308	195100	14845395	2945	2945	2945	2945	0
36	20240308	195000	14845395	2945	2945	2945	2945	0
37	20240308	194900	14845395	2945	2945	2945	2945	0
38	20240308	194800	14845395	2945	2945	2945	2945	0
39	20240308	194700	14845395	2945	2945	2945	2945	0
40	20240308	194600	14845395	2945	2945	2945	2945	0
41	20240308	194500	14845395	2945	2945	2945	2945	0
42	20240308	194400	14845395	2945	2945	2945	2945	0
43	20240308	194300	14845395	2945	2945	2945	2945	0
44	20240308	194200	14845395	2945	2945	2945	2945	0
45	20240308	194100	14845395	2945	2945	2945	2945	0
46	20240308	194000	14845395	2945	2945	2945	2945	0
47	20240308	193900	14845395	2945	2945	2945	2945	0
48	20240308	193800	14845395	2945	2945	2945	2945	0
49	20240308	193700	14845395	2945	2945	2945	2945	0
50	20240308	193600	14845395	2945	2945	2945	2945	0
51	20240308	193500	14845395	2945	2945	2945	2945	0
52	20240308	193400	14845395	2945	2945	2945	2945	0
53	20240308	193300	14845395	2945	2945	2945	2945	0
54	20240308	193200	14845395	2945	2945	2945	2945	0
55	20240308	193100	14845395	2945	2945	2945	2945	0
56	20240308	193000	14845395	2945	2945	2945	2945	0
57	20240308	192900	14845395	2945	2945	2945	2945	0
58	20240308	192800	14845395	2945	2945	2945	2945	0
59	20240308	192700	14845395	2945	2945	2945	2945	0
60	20240308	192600	14845395	2945	2945	2945	2945	0
61	20240308	192500	14845395	2945	2945	2945	2945	0
62	20240308	192400	14845395	2945	2945	2945	2945	10
63	20240308	192300	14845395	2945	2945	2945	2945	0
64	20240308	192200	14845395	2945	2945	2945	2945	0
65	20240308	192100	14845395	2945	2945	2945	2945	0
66	20240308	192000	14845395	2945	2945	2945	2945	0
67	20240308	191900	14845395	2945	2945	2945	2945	0
68	20240308	191800	14845395	2945	2945	2945	2945	0
69	20240308	191700	14845395	2945	2945	2945	2945	0
70	20240308	191600	14845395	2945	2945	2945	2945	0
71	20240308	191500	14845395	2945	2945	2945	2945	0
72	20240308	191400	14845395	2945	2945	2945	2945	0
73	20240308	191300	14845395	2945	2945	2945	2945	0
74	20240308	191200	14845395	2945	2945	2945	2945	0
75	20240308	191100	14845395	2945	2945	2945	2945	0
76	20240308	191000	14845395	2945	2945	2945	2945	0
77	20240308	190900	14845395	2945	2945	2945	2945	0
78	20240308	190800	14845395	2945	2945	2945	2945	0
79	20240308	190700	14845395	2945	2945	2945	2945	0
80	20240308	190600	14845395	2945	2945	2945	2945	0
81	20240308	190500	14845395	2945	2945	2945	2945	0
82	20240308	190400	14845395	2945	2945	2945	2945	0
83	20240308	190300	14845395	2945	2945	2945	2945	0
84	20240308	190200	14845395	2945	2945	2945	2945	0
85	20240308	190100	14845395	2945	2945	2945	2945	0
86	20240308	190000	14845395	2945	2945	2945	2945	0
87	20240308	185900	14845395	2945	2945	2945	2945	0
88	20240308	185800	14845395	2945	2945	2945	2945	0
89	20240308	185700	14845395	2945	2945	2945	2945	0
90	20240308	185600	14845395	2945	2945	2945	2945	0
91	20240308	185500	14845395	2945	2945	2945	2945	0
92	20240308	185400	14845395	2945	2945	2945	2945	10
93	20240308	185300	14845395	2945	2945	2945	2945	0
94	20240308	185200	14845395	2945	2945	2945	2945	0
95	20240308	185100	14845395	2945	2945	2945	2945	0
96	20240308	185000	14845395	2945	2945	2945	2945	0
97	20240308	184900	14845395	2945	2945	2945	2945	0
98	20240308	184800	14845395	2945	2945	2945	2945	0
99	20240308	184700	14845395	2945	2945	2945	2945	0
100	20240308	184600	14845395	2945	2945	2945	2945	0
101	20240308	184500	14845395	2945	2945	2945	2945	0
102	20240308	184400	14845395	2945	2945	2945	2945	0
103	20240308	184300	14845395	2945	2945	2945	2945	0
104	20240308	184200	14845395	2945	2945	2945	2945	0
105	20240308	184100	14845395	2945	2945	2945	2945	0
106	20240308	184000	14845395	2945	2945	2945	2945	0
107	20240308	183900	14845395	2945	2945	2945	2945	0
108	20240308	183800	14845395	2945	2945	2945	2945	0
109	20240308	183700	14845395	2945	2945	2945	2945	0
110	20240308	183600	14845395	2945	2945	2945	2945	0
111	20240308	183500	14845395	2945	2945	2945	2945	0
112	20240308	183400	14845395	2945	2945	2945	2945	0
113	20240308	183300	14845395	2945	2945	2945	2945	0
114	20240308	183200	14845395	2945	2945	2945	2945	0
115	20240308	183100	14845395	2945	2945	2945	2945	0
116	20240308	183000	14845395	2945	2945	2945	2945	0
117	20240308	182900	14845395	2945	2945	2945	2945	0
118	20240308	182800	14845395	2945	2945	2945	2945	0
119	20240308	182700	14845395	2945	2945	2945	2945	0
120	20240308	182600	14845395	2945	2945	2945	2945	0
121	20240308	182500	14845395	2945	2945	2945	2945	0
122	20240308	182400	14845395	2945	2945	2945	2945	10
123	20240308	182300	14845395	2945	2945	2945	2945	0
124	20240308	182200	14845395	2945	2945	2945	2945	0
125	20240308	182100	14845395	2945	2945	2945	2945	0
126	20240308	182000	14845395	2945	2945	2945	2945	0
127	20240308	181900	14845395	2945	2945	2945	2945	0
128	20240308	181800	14845395	2945	2945	2945	2945	0
129	20240308	181700	14845395	2945	2945	2945	2945	0
130	20240308	181600	14845395	2945	2945	2945	2945	0
131	20240308	181500	14845395	2945	2945	2945	2945	0
132	20240308	181400	14845395	2945	2945	2945	2945	0
133	20240308	181300	14845395	2945	2945	2945	2945	0
134	20240308	181200	14845395	2945	2945	2945	2945	0
135	20240308	181100	14845395	2945	2945	2945	2945	0
136	20240308	181000	14845395	2945	2945	2945	2945	0
137	20240308	180900	14845395	2945	2945	2945	2945	0
138	20240308	180800	14845395	2945	2945	2945	2945	0
139	20240308	180700	14845395	2945	2945	2945	2945	0
140	20240308	180600	14845395	2945	2945	2945	2945	0
141	20240308	180500	14845395	2945	2945	2945	2945	0
142	20240308	180400	14845395	2945	2945	2945	2945	0
143	20240308	180300	14845395	2945	2945	2945	2945	0
144	20240308	180200	14845395	2945	2945	2945	2945	0
145	20240308	180100	14845395	2945	2945	2945	2945	0
146	20240308	180000	14845395	2945	2945	2945	2945	0
147	20240308	175900	14845395	2945	2945	2945	2945	0
148	20240308	175800	14845395	2945	2945	2945	2945	0
149	20240308	175700	14845395	2945	2945	2945	2945	0
150	20240308	175600	14845395	2945	2945	2945	2945	0
151	20240308	175500	14845395	2945	2945	2945	2945	0
152	20240308	175400	14845395	2945	2945	2945	2945	10
153	20240308	175300	14845395	2945	2945	2945	2945	0
154	20240308	175200	14845395	2945	2945	2945	2945	0
155	20240308	175100	14845395	2945	2945	2945	2945	0
156	20240308	175000	14845395	2945	2945	2945	2945	0
157	20240308	174900	14845395	2945	2945	2945	2945	0
158	20240308	174800	14845395	2945	2945	2945	2945	0
159	20240308	174700	14845395	2945	2945	2945	2945	0
160	20240308	174600	14845395	2945	2945	2945	2945	0
161	20240308	174500	14845395	2945	2945	2945	2945	0
162	20240308	174400	14845395	2945	2945	2945	2945	0
163	20240308	174300	14845395	2945	2945	2945	2945	0
164	20240308	174200	14845395	2945	2945	2945	2945	0
165	20240308	174100	14845395	2945	2945	2945	2945	0
166	20240308	174000	14845395	2945	2945	2945	2945	0
167	20240308	173900	14845395	2945	2945	2945	2945	0
168	20240308	173800	14845395	2945	2945	2945	2945	0
169	20240308	173700	14845395	2945	2945	2945	2945	0
170	20240308	173600	14845395	2945	2945	2945	2945	0
171	20240308	173500	14845395	2945	2945	2945	2945	0
172	20240308	173400	14845395	2945	2945	2945	2945	0
173	20240308	173300	14845395	2945	2945	2945	2945	0
174	20240308	173200	14845395	2945	2945	2945	2945	0
175	20240308	173100	14845395	2945	2945	2945	2945	0
176	20240308	173000	14845395	2945	2945	2945	2945	0
177	20240308	172900	14845395	2945	2945	2945	2945	0
178	20240308	172800	14845395	2945	2945	2945	2945	0
179	20240308	172700	14845395	2945	2945	2945	2945	0
180	20240308	172600	14845395	2945	2945	2945	2945	0
181	20240308	172500	14845395	2945	2945	2945	2945	0
182	20240308	172400	14845395	2945	2945	2945	2945	10
183	20240308	172300	14845395	2945	2945	2945	2945	0
184	20240308	172200	14845395	2945	2945	2945	2945	0
185	20240308	172100	14845395	2945	2945	2945	2945	0
186	20240308	172000	14845395	2945	2945	2945	2945	0
187	20240308	171900	14845395	2945	2945	2945	2945	0
188	20240308	171800	14845395	2945	2945	2945	2945	0
189	20240308	171700	14845395	2945	2945	2945	2945	0
190	20240308	171600	14845395	2945	2945	2945	2945	0
191	20240308	171500	14845395	2945	2945	2945	2945	0
192	20240308	171400	14845395	2945	2945	2945	2945	0
193	20240308	171300	14845395	2945	2945	2945	2945	0
194	20240308	171200	14845395	2945	2945	2945	2945	0
195	20240308	171100	14845395	2945	2945	2945	2945	0
196	20240308	171000	14845395	2945	2945	2945	2945	0
197	20240308	170900	14845395	2945	2945	2945	2945	0
198	20240308	170800	14845395	2945	2945	2945	2945	0
199	20240308	170700	14845395	2945	2945	2945	2945	0
200	20240308	170600	14845395	2945	2945	2945	2945	0
201	20240308	170500	14845395	2945	2945	2945	2945	0
202	20240308	170400	14845395	2945	2945	2945	2945	0
203	20240308	170300	14845395	2945	2945	2945	2945	0
204	20240308	170200	14845395	2945	2945	2945	2945	0
205	20240308	170100	14845395	2945	2945	2945	2945	0
206	20240308	170000	14845395	2945	2945	2945	2945	0
207	20240308	165900	14845395	2945	2945	2945	2945	0
208	20240308	165800	14845395	2945	2945	2945	2945	0
209	20240308	165700	14845395	2945	2945	2945	2945	0
210	20240308	165600	14845395	2945	2945	2945	2945	0
211	20240308	165500	14845395	2945	2945	2945	2945	0
212	20240308	165400	14845395	2945	2945	2945	2945	10
213	20240308	165300	14845395	2945	2945	2945	2945	0
214	20240308	165200	14845395	2945	2945	2945	2945	0
215	20240308	165100	14845395	2945	2945	2945	2945	0
216	20240308	165000	14845395	2945	2945	2945	2945	0
217	20240308	164900	14845395	2945	2945	2945	2945	0
218	20240308	164800	14845395	2945	2945	2945	2945	0
219	20240308	164700	14845395	2945	2945	2945	2945	0
220	20240308	164600	14845395	2945	2945	2945	2945	0
221	20240308	164500	14845395	2945	2945	2945	2945	0
222	20240308	164400	14845395	2945	2945	2945	2945	0
223	20240308	164300	14845395	2945	2945	2945	2945	0
224	20240308	164200	14845395	2945	2945	2945	2945	0
225	20240308	164100	14845395	2945	2945	2945	2945	0
226	20240308	164000	14845395	2945	2945	2945	2945	0
227	20240308	163900	14845395	2945	2945	2945	2945	0
228	20240308	163800	14845395	2945	2945	2945	2945	0
229	20240308	163700	14845395	2945	2945	2945	2945	0
230	20240308	163600	14845395	2945	2945	2945	2945	0
231	20240308	163500	14845395	2945	2945	2945	2945	0
232	20240308	163400	14845395	2945	2945	2945	2945	0
233	20240308	163300	14845395	2945	2945	2945	2945	0
234	20240308	163200	14845395	2945	2945	2945	2945	0
235	20240308	163100	14845395	2945	2945	2945	2945	0
236	20240308	163000	14845395	2945	2945	2945	2945	0
237	20240308	162900	14845395	2945	2945	2945	2945	0
238	20240308	162800	14845395	2945	2945	2945	2945	0
239	20240308	162700	14845395	2945	2945	2945	2945	0
240	20240308	162600	14845395	2945	2945	2945	2945	0
241	20240308	162500	14845395	2945	2945	2945	2945	0
242	20240308	162400	14845395	2945	2945	2945	2945	10
243	20240308	162300	14845395	2945	2945	2945	2945	0
244	20240308	162200	14845395	2945	2945	2945	2945	0
245	20240308	162100	14845395	2945	2945	2945	2945	0
246	20240308	162000	14845395	2945	2945	2945	2945	0
247	20240308	161900	14845395	2945	2945	2945	2945	0
248	20240308	161800	14845395	2945	2945	2945	2945	0
249	20240308	161700	14845395	2945	2945	2945	2945	0
250	20240308	161600	14845395	2945	2945	2945	2945	0
251	20240308	161500	14845395	2945	2945	2945	2945	0
252	20240308	161400	14845395	2945	2945	2945	2945	0
253	20240308	161300	14845395	2945	2945	2945	2945	0
254	20240308	161200	14845395	2945	2945	2945	2945	0
255	20240308	161100	14845395	2945	2945	2945	2945	0
256	20240308	161000	14845395	2945	2945	2945	2945	0
257	20240308	160900	14845395	2945	2945	2945	2945	0
258	20240308	160800	14845395	2945	2945	2945	2945	0
259	20240308	160700	14845395	2945	2945	2945	2945	0
260	20240308	160600	14845395	2945	2945	2945	2945	0
261	20240308	160500	14845395	2945	2945	2945	2945	0
262	20240308	160400	14845395	2945	2945	2945	2945	0
263	20240308	160300	14845395	2945	2945	2945	2945	0
264	20240308	160200	14845395	2945	2945	2945	2945	0
265	20240308	160100	14845395	2945	2945	2945	2945	0
266	20240308	160000	14845395	2945	2945	2945	2945	0
267	20240308	155900	14845395	2945	2945	2945	2945	0
268	20240308	155800	14845395	2945	2945	2945	2945	0
269	20240308	155700	14845395	2945	2945	2945	2945	0
270	20240308	155600	14845395	2945	2945	2945	2945	0
271	20240308	155500	14845395	2945	2945	2945	2945	0
272	20240308	155400	14845395	2945	2945	2945	2945	10
273	20240308	155300	14845395	2945	2945	2945	2945	0
274	20240308	155200	14845395	2945	2945	2945	2945	0
275	20240308	155100	14845395	2945	2945	2945	2945	0
276	20240308	155000	14845395	2945	2945	2945	2945	0
277	20240308	154900	14845395	2945	2945	2945	2945	0
278	20240308	154800	14845395	2945	2945	2945	2945	0
279	20240308	154700	14845395	2945	2945	2945	2945	0
280	20240308	154600	14845395	2945	2945	2945	2945	0
281	20240308	154500	14845395	2945	2945	2945	2945	0
282	20240308	154400	14845395	2945	2945	2945	2945	0
283	20240308	154300	14845395	2945	2945	2945	2945	0
284	20240308	154200	14845395	2945	2945	2945	2945	0
285	20240308	154100	14845395	2945	2945	2945	2945	0
286	20240308	154000	14845395	2945	2945	2945	2945	0
287	20240308	153900	14845395	2945	2945	2945	2945	0
288	20240308	153800	14845395	2945	2945	2945	2945	0
289	20240308	153700	14845395	2945	2945	2945	2945	0
290	20240308	153600	14845395	2945	2945	2945	2945	0
291	20240308	153500	14845395	2945	2945	2945	2945	0
292	20240308	153400	14845395	2945	2945	2945	2945	0
293	20240308	153300	14845395	2945	2945	2945	2945	0
294	20240308	153200	14845395	2945	2945	2945	2945	0
295	20240308	153100	14845395	2945	2945	2945	2945	0
296	20240308	153000	14845395	2945	2945	2945	2945	10
297	20240308	152900	14815945	2945	2945	2945	2945	0
298	20240308	152800	14815945	2945	2945	2945	2945	0
299	20240308	152700	14815945	2945	2945	2945	2945	0
300	20240308	152600	14815945	2945	2945	2945	2945	0
301	20240308	152500	14815945	2945	2945	2945	2945	0
302	20240308	152400	14815945	2945	2945	2945	2945	0
303	20240308	152300	14815945	2945	2945	2945	2945	0
304	20240308	152200	14815945	2945	2945	2945	2945	0
305	20240308	152100	14815945	2945	2945	2945	2945	0
306	20240308	152000	14815945	2945	2945	2945	2945	0
307	20240308	151900	14815945	2945	2945	2945	2945	1
308	20240308	151800	14813000	2945	2945	2945	2945	0
309	20240308	151700	14813000	2945	2945	2945	2945	0
310	20240308	151600	14813000	2945	2945	2945	2945	0
311	20240308	151500	14813000	2945	2945	2945	2945	0
312	20240308	151400	14813000	2945	2945	2945	2945	0
313	20240308	151300	14813000	2945	2945	2945	2945	0
314	20240308	151200	14813000	2945	2945	2945	2945	0
315	20240308	151100	14813000	2945	2945	2945	2945	0
316	20240308	151000	14813000	2945	2945	2945	2945	0
317	20240308	150900	14813000	2945	2945	2945	2945	0
318	20240308	150800	14813000	2945	2945	2945	2945	6
319	20240308	150700	14795330	2945	2945	2945	2945	1
320	20240308	150600	14792385	2945	2950	2950	2945	51
321	20240308	150500	14641940	2945	2945	2945	2945	0
322	20240308	150400	14641940	2945	2945	2945	2945	0
323	20240308	150300	14641940	2945	2945	2945	2945	0
324	20240308	150200	14641940	2945	2945	2945	2945	0
325	20240308	150100	14641940	2945	2945	2945	2945	0
326	20240308	150000	14641940	2945	2945	2945	2945	0
327	20240308	145900	14641940	2945	2945	2945	2945	0
328	20240308	145800	14641940	2945	2945	2945	2945	0
329	20240308	145700	14641940	2945	2945	2945	2945	0
330	20240308	145600	14641940	2945	2945	2945	2945	0
331	20240308	145500	14641940	2945	2945	2945	2945	0
332	20240308	145400	14641940	2945	2945	2945	2945	0
333	20240308	145300	14641940	2945	2945	2945	2945	0
334	20240308	145200	14641940	2945	2945	2945	2945	0
335	20240308	145100	14641940	2945	2945	2945	2945	0
336	20240308	145000	14641940	2945	2945	2945	2945	0
337	20240308	144900	14641940	2945	2950	2950	2945	21
338	20240308	144800	14579995	2950	2950	2950	2950	0
339	20240308	144700	14579995	2950	2950	2950	2950	0
340	20240308	144600	14579995	2950	2950	2950	2950	0
341	20240308	144500	14579995	2950	2950	2950	2950	0
342	20240308	144400	14579995	2950	2950	2950	2950	10
343	20240308	144300	14550495	2950	2950	2950	2950	10
344	20240308	144200	14520995	2950	2950	2950	2950	0
345	20240308	144100	14520995	2950	2950	2950	2950	0
346	20240308	144000	14520995	2950	2950	2950	2950	0
347	20240308	143900	14520995	2950	2945	2950	2945	14
348	20240308	143800	14479700	2945	2945	2945	2945	0
349	20240308	143700	14479700	2945	2945	2945	2945	0
350	20240308	143600	14479700	2945	2945	2945	2945	0
351	20240308	143500	14479700	2945	2945	2945	2945	0
352	20240308	143400	14479700	2945	2945	2945	2945	0
353	20240308	143300	14479700	2945	2945	2945	2945	0
354	20240308	143200	14479700	2945	2945	2945	2945	0
355	20240308	143100	14479700	2945	2945	2945	2945	0
356	20240308	143000	14479700	2945	2945	2945	2945	0
357	20240308	142900	14479700	2945	2945	2945	2945	0
358	20240308	142800	14479700	2945	2945	2945	2945	0
359	20240308	142700	14479700	2945	2945	2945	2945	0
360	20240308	142600	14479700	2945	2945	2945	2945	0
361	20240308	142500	14479700	2945	2945	2945	2945	0
362	20240308	142400	14479700	2945	2945	2945	2945	0
363	20240308	142300	14479700	2945	2945	2945	2945	0
364	20240308	142200	14479700	2945	2945	2945	2945	0
365	20240308	142100	14479700	2945	2945	2945	2945	0
366	20240308	142000	14479700	2945	2945	2945	2945	0
367	20240308	141900	14479700	2945	2945	2945	2945	0
368	20240308	141800	14479700	2945	2945	2945	2945	0
369	20240308	141700	14479700	2945	2945	2945	2945	0
370	20240308	141600	14479700	2945	2945	2945	2945	0
371	20240308	141500	14479700	2945	2945	2945	2945	0
372	20240308	141400	14479700	2945	2945	2945	2945	0
373	20240308	141300	14479700	2945	2945	2945	2945	0
374	20240308	141200	14479700	2945	2945	2945	2945	0
375	20240308	141100	14479700	2945	2945	2945	2945	0
376	20240308	141000	14479700	2945	2945	2945	2945	0
377	20240308	140900	14479700	2945	2945	2945	2945	0
378	20240308	140800	14479700	2945	2945	2945	2945	0
379	20240308	140700	14479700	2945	2945	2945	2945	0
380	20240308	140600	14479700	2945	2945	2945	2945	0
381	20240308	140500	14479700	2945	2945	2945	2945	0
382	20240308	140400	14479700	2945	2945	2945	2945	270
383	20240308	140300	13684550	2945	2945	2945	2945	0
384	20240308	140200	13684550	2945	2945	2945	2945	0
385	20240308	140100	13684550	2945	2945	2945	2945	20
386	20240308	140000	13625650	2945	2945	2945	2945	0
387	20240308	135900	13625650	2945	2945	2945	2945	0
388	20240308	135800	13625650	2945	2945	2945	2945	0
389	20240308	135700	13625650	2945	2945	2945	2945	1
390	20240308	135600	13622705	2945	2945	2945	2945	0
391	20240308	135500	13622705	2945	2945	2945	2945	0
392	20240308	135400	13622705	2945	2945	2945	2945	0
393	20240308	135300	13622705	2945	2945	2945	2945	0
394	20240308	135200	13622705	2945	2945	2945	2945	0
395	20240308	135100	13622705	2945	2945	2945	2945	0
396	20240308	135000	13622705	2945	2945	2945	2945	0
397	20240308	134900	13622705	2945	2945	2945	2945	0
398	20240308	134800	13622705	2945	2945	2945	2945	0
399	20240308	134700	13622705	2945	2945	2945	2945	0
400	20240308	134600	13622705	2945	2945	2945	2945	0
401	20240308	134500	13622705	2945	2945	2945	2945	0
402	20240308	134400	13622705	2945	2945	2945	2945	0
403	20240308	134300	13622705	2945	2945	2945	2945	0
404	20240308	134200	13622705	2945	2945	2945	2945	0
405	20240308	134100	13622705	2945	2945	2945	2945	0
406	20240308	134000	13622705	2945	2945	2945	2945	10
407	20240308	133900	13593255	2945	2945	2945	2945	0
408	20240308	133800	13593255	2945	2945	2945	2945	0
409	20240308	133700	13593255	2945	2945	2945	2945	0
410	20240308	133600	13593255	2945	2945	2945	2945	0
411	20240308	133500	13593255	2945	2945	2945	2945	0
412	20240308	133400	13593255	2945	2945	2945	2945	0
413	20240308	133300	13593255	2945	2945	2945	2945	0
414	20240308	133200	13593255	2945	2945	2945	2945	0
415	20240308	133100	13593255	2945	2945	2945	2945	0
416	20240308	133000	13593255	2945	2945	2945	2945	0
417	20240308	132900	13593255	2945	2945	2945	2945	0
418	20240308	132800	13593255	2945	2945	2945	2945	0
419	20240308	132700	13593255	2945	2945	2945	2945	0
420	20240308	132600	13593255	2945	2945	2945	2945	0
421	20240308	132500	13593255	2945	2945	2945	2945	0
422	20240308	132400	13593255	2945	2945	2945	2945	0
423	20240308	132300	13593255	2945	2945	2945	2945	0
424	20240308	132200	13593255	2945	2945	2945	2945	0
425	20240308	132100	13593255	2945	2945	2945	2945	0
426	20240308	132000	13593255	2945	2945	2945	2945	0
427	20240308	131900	13593255	2945	2945	2945	2945	0
428	20240308	131800	13593255	2945	2945	2945	2945	0
429	20240308	131700	13593255	2945	2945	2945	2945	2
430	20240308	131600	13587365	2945	2945	2945	2945	0
431	20240308	131500	13587365	2945	2945	2945	2945	0
432	20240308	131400	13587365	2945	2945	2945	2945	0
433	20240308	131300	13587365	2945	2945	2945	2945	0
434	20240308	131200	13587365	2945	2945	2945	2945	0
435	20240308	131100	13587365	2945	2945	2945	2945	53
436	20240308	131000	13431280	2945	2945	2945	2945	0
437	20240308	130900	13431280	2945	2945	2945	2945	0
438	20240308	130800	13431280	2945	2945	2945	2945	0
439	20240308	130700	13431280	2945	2945	2945	2945	0
440	20240308	130600	13431280	2945	2945	2945	2945	0
441	20240308	130500	13431280	2945	2945	2945	2945	0
442	20240308	130400	13431280	2945	2945	2945	2945	0
443	20240308	130300	13431280	2945	2945	2945	2945	1
444	20240308	130200	13428335	2945	2945	2945	2945	0
445	20240308	130100	13428335	2945	2945	2945	2945	0
446	20240308	130000	13428335	2945	2945	2945	2945	0
447	20240308	125900	13428335	2945	2945	2945	2945	0
448	20240308	125800	13428335	2945	2945	2945	2945	0
449	20240308	125700	13428335	2945	2945	2945	2945	0
450	20240308	125600	13428335	2945	2945	2945	2945	0
451	20240308	125500	13428335	2945	2945	2945	2945	0
452	20240308	125400	13428335	2945	2945	2945	2945	0
453	20240308	125300	13428335	2945	2945	2945	2945	0
454	20240308	125200	13428335	2945	2945	2945	2945	0
455	20240308	125100	13428335	2945	2945	2945	2945	0
456	20240308	125000	13428335	2945	2945	2945	2945	0
457	20240308	124900	13428335	2945	2945	2945	2945	0
458	20240308	124800	13428335	2945	2945	2945	2945	0
459	20240308	124700	13428335	2945	2945	2945	2945	0
460	20240308	124600	13428335	2945	2945	2945	2945	0
461	20240308	124500	13428335	2945	2945	2945	2945	0
462	20240308	124400	13428335	2945	2945	2945	2945	0
463	20240308	124300	13428335	2945	2945	2945	2945	0
464	20240308	124200	13428335	2945	2945	2945	2945	0
465	20240308	124100	13428335	2945	2945	2945	2945	0
466	20240308	124000	13428335	2945	2945	2945	2945	0
467	20240308	123900	13428335	2945	2945	2945	2945	0
468	20240308	123800	13428335	2945	2945	2945	2945	0
469	20240308	123700	13428335	2945	2945	2945	2945	0
470	20240308	123600	13428335	2945	2945	2945	2945	0
471	20240308	123500	13428335	2945	2945	2945	2945	1
472	20240308	123400	13425390	2945	2945	2945	2945	0
473	20240308	123300	13425390	2945	2945	2945	2945	0
474	20240308	123200	13425390	2945	2945	2945	2945	0
475	20240308	123100	13425390	2945	2945	2945	2945	0
476	20240308	123000	13425390	2945	2945	2945	2945	0
477	20240308	122900	13425390	2945	2945	2945	2945	0
478	20240308	122800	13425390	2945	2945	2945	2945	0
479	20240308	122700	13425390	2945	2945	2945	2945	0
480	20240308	122600	13425390	2945	2945	2945	2945	0
481	20240308	122500	13425390	2945	2945	2945	2945	0
482	20240308	122400	13425390	2945	2945	2945	2945	0
483	20240308	122300	13425390	2945	2945	2945	2945	0
484	20240308	122200	13425390	2945	2945	2945	2945	0
485	20240308	122100	13425390	2945	2945	2945	2945	0
486	20240308	122000	13425390	2945	2945	2945	2945	3
487	20240308	121900	13416555	2945	2945	2945	2945	0
488	20240308	121800	13416555	2945	2945	2945	2945	0
489	20240308	121700	13416555	2945	2945	2945	2945	0
490	20240308	121600	13416555	2945	2945	2945	2945	8
491	20240308	121500	13392995	2940	2940	2940	2940	0
492	20240308	121400	13392995	2940	2940	2940	2940	0
493	20240308	121300	13392995	2940	2940	2940	2940	0
494	20240308	121200	13392995	2940	2940	2940	2940	0
495	20240308	121100	13392995	2940	2940	2940	2940	0
496	20240308	121000	13392995	2940	2940	2940	2940	0
497	20240308	120900	13392995	2940	2940	2940	2940	0
498	20240308	120800	13392995	2940	2940	2940	2940	0
499	20240308	120700	13392995	2940	2940	2940	2940	5
500	20240308	120600	13378295	2940	2940	2940	2940	5
501	20240308	120500	13363595	2940	2940	2940	2940	150
502	20240308	120400	12922595	2945	2945	2945	2945	0
503	20240308	120300	12922595	2945	2945	2945	2945	0
504	20240308	120200	12922595	2945	2945	2945	2945	0
505	20240308	120100	12922595	2945	2945	2945	2945	0
506	20240308	120000	12922595	2945	2945	2945	2945	0
507	20240308	115900	12922595	2945	2945	2945	2945	0
508	20240308	115800	12922595	2945	2945	2945	2945	0
509	20240308	115700	12922595	2945	2945	2945	2945	0
510	20240308	115600	12922595	2945	2945	2945	2945	0
511	20240308	115500	12922595	2945	2945	2945	2945	0
512	20240308	115400	12922595	2945	2945	2945	2945	10
513	20240308	115300	12893145	2940	2940	2940	2940	0
514	20240308	115200	12893145	2940	2940	2940	2940	0
515	20240308	115100	12893145	2940	2940	2940	2940	0
516	20240308	115000	12893145	2940	2940	2940	2940	1
517	20240308	114900	12890205	2940	2940	2940	2940	1
518	20240308	114800	12887265	2940	2945	2945	2940	41
519	20240308	114700	12766525	2945	2945	2945	2945	0
520	20240308	114600	12766525	2945	2945	2945	2945	0
521	20240308	114500	12766525	2945	2945	2945	2945	0
522	20240308	114400	12766525	2945	2945	2945	2945	0
523	20240308	114300	12766525	2945	2945	2945	2945	0
524	20240308	114200	12766525	2945	2945	2945	2945	0
525	20240308	114100	12766525	2945	2945	2945	2945	0
526	20240308	114000	12766525	2945	2945	2945	2945	0
527	20240308	113900	12766525	2945	2945	2945	2945	0
528	20240308	113800	12766525	2945	2945	2945	2945	10
529	20240308	113700	12737075	2940	2940	2940	2940	3
530	20240308	113600	12728255	2940	2940	2940	2940	3
531	20240308	113500	12719435	2940	2940	2940	2940	100
532	20240308	113400	12425435	2940	2940	2940	2940	0
533	20240308	113300	12425435	2940	2940	2940	2940	0
534	20240308	113200	12425435	2940	2940	2940	2940	0
535	20240308	113100	12425435	2940	2940	2940	2940	0
536	20240308	113000	12425435	2940	2940	2940	2940	0
537	20240308	112900	12425435	2940	2940	2940	2940	0
538	20240308	112800	12425435	2940	2940	2940	2940	0
539	20240308	112700	12425435	2940	2940	2940	2940	0
540	20240308	112600	12425435	2940	2940	2940	2940	0
541	20240308	112500	12425435	2940	2940	2940	2940	0
542	20240308	112400	12425435	2940	2940	2940	2940	0
543	20240308	112300	12425435	2940	2940	2940	2940	0
544	20240308	112200	12425435	2940	2940	2940	2940	0
545	20240308	112100	12425435	2940	2940	2940	2940	0
546	20240308	112000	12425435	2940	2940	2940	2940	0
547	20240308	111900	12425435	2940	2940	2940	2940	0
548	20240308	111800	12425435	2940	2940	2940	2940	0
549	20240308	111700	12425435	2940	2940	2940	2940	0
550	20240308	111600	12425435	2940	2940	2940	2940	0
551	20240308	111500	12425435	2940	2940	2940	2940	0
552	20240308	111400	12425435	2940	2940	2940	2940	0
553	20240308	111300	12425435	2940	2940	2940	2940	0
554	20240308	111200	12425435	2940	2940	2940	2940	0
555	20240308	111100	12425435	2940	2940	2940	2940	0
556	20240308	111000	12425435	2940	2940	2940	2940	0
557	20240308	110900	12425435	2940	2940	2940	2940	0
558	20240308	110800	12425435	2940	2940	2940	2940	0
559	20240308	110700	12425435	2940	2940	2940	2940	0
560	20240308	110600	12425435	2940	2940	2940	2940	0
561	20240308	110500	12425435	2940	2940	2940	2940	0
562	20240308	110400	12425435	2940	2940	2940	2940	0
563	20240308	110300	12425435	2940	2940	2940	2940	0
564	20240308	110200	12425435	2940	2940	2940	2940	0
565	20240308	110100	12425435	2940	2940	2940	2940	0
566	20240308	110000	12425435	2940	2940	2940	2940	0
567	20240308	105900	12425435	2940	2940	2940	2940	0
568	20240308	105800	12425435	2940	2940	2940	2940	0
569	20240308	105700	12425435	2940	2940	2940	2940	0
570	20240308	105600	12425435	2940	2940	2940	2940	0
571	20240308	105500	12425435	2940	2940	2940	2940	0
572	20240308	105400	12425435	2940	2940	2940	2940	0
573	20240308	105300	12425435	2940	2940	2940	2940	0
574	20240308	105200	12425435	2940	2940	2940	2940	0
575	20240308	105100	12425435	2940	2940	2940	2940	0
576	20240308	105000	12425435	2940	2940	2940	2940	0
577	20240308	104900	12425435	2940	2940	2940	2940	0
578	20240308	104800	12425435	2940	2940	2940	2940	0
579	20240308	104700	12425435	2940	2940	2940	2940	0
580	20240308	104600	12425435	2940	2940	2940	2940	0
581	20240308	104500	12425435	2940	2940	2940	2940	0
582	20240308	104400	12425435	2940	2940	2940	2940	0
583	20240308	104300	12425435	2940	2940	2940	2940	0
584	20240308	104200	12425435	2940	2940	2940	2940	0
585	20240308	104100	12425435	2940	2940	2940	2940	0
586	20240308	104000	12425435	2940	2940	2940	2940	4
587	20240308	103900	12413675	2940	2940	2940	2940	17
588	20240308	103800	12363695	2940	2940	2940	2940	98
589	20240308	103700	12075575	2940	2940	2940	2940	0
590	20240308	103600	12075575	2940	2940	2940	2940	0
591	20240308	103500	12075575	2940	2940	2940	2940	0
592	20240308	103400	12075575	2940	2940	2940	2940	0
593	20240308	103300	12075575	2940	2935	2940	2935	11
594	20240308	103200	12043260	2935	2935	2935	2935	0
595	20240308	103100	12043260	2935	2935	2935	2935	0
596	20240308	103000	12043260	2935	2935	2935	2935	0
597	20240308	102900	12043260	2935	2935	2935	2935	0
598	20240308	102800	12043260	2935	2935	2935	2935	160
599	20240308	102700	11573660	2935	2935	2935	2935	0
600	20240308	102600	11573660	2935	2935	2935	2935	0
601	20240308	102500	11573660	2935	2935	2935	2935	0
602	20240308	102400	11573660	2935	2935	2935	2935	300
603	20240308	102300	10693160	2935	2935	2935	2935	0
604	20240308	102200	10693160	2935	2935	2935	2935	0
605	20240308	102100	10693160	2935	2935	2935	2935	1
606	20240308	102000	10690225	2930	2925	2930	2920	368
607	20240308	101900	9614570	2945	2945	2945	2945	0
608	20240308	101800	9614570	2945	2940	2945	2925	1187
609	20240308	101700	6135145	2940	2945	2945	2940	428
610	20240308	101600	4874720	2945	2945	2945	2945	0
611	20240308	101500	4874720	2945	2945	2945	2945	0
612	20240308	101400	4874720	2945	2945	2945	2945	2
613	20240308	101300	4868830	2945	2945	2945	2945	0
614	20240308	101200	4868830	2945	2945	2945	2945	0
615	20240308	101100	4868830	2945	2945	2945	2945	0
616	20240308	101000	4868830	2945	2945	2945	2945	0
617	20240308	100900	4868830	2945	2945	2945	2945	0
618	20240308	100800	4868830	2945	2945	2945	2945	0
619	20240308	100700	4868830	2945	2945	2945	2945	0
620	20240308	100600	4868830	2945	2945	2945	2945	0
621	20240308	100500	4868830	2945	2945	2945	2945	0
622	20240308	100400	4868830	2945	2945	2945	2945	0
623	20240308	100300	4868830	2945	2945	2945	2945	0
624	20240308	100200	4868830	2945	2945	2945	2945	0
625	20240308	100100	4868830	2945	2945	2945	2945	0
626	20240308	100000	4868830	2945	2945	2945	2945	0
627	20240308	095900	4868830	2945	2945	2945	2945	0
628	20240308	095800	4868830	2945	2945	2945	2945	0
629	20240308	095700	4868830	2945	2945	2945	2945	0
630	20240308	095600	4868830	2945	2945	2945	2945	0
631	20240308	095500	4868830	2945	2945	2945	2945	0
632	20240308	095400	4868830	2945	2945	2945	2945	0
633	20240308	095300	4868830	2945	2945	2945	2945	0
634	20240308	095200	4868830	2945	2945	2945	2945	0
635	20240308	095100	4868830	2945	2945	2945	2945	0
636	20240308	095000	4868830	2945	2945	2945	2945	0
637	20240308	094900	4868830	2945	2945	2945	2945	0
638	20240308	094800	4868830	2945	2945	2945	2945	0
639	20240308	094700	4868830	2945	2945	2945	2945	0
640	20240308	094600	4868830	2945	2945	2945	2945	0
641	20240308	094500	4868830	2945	2945	2945	2945	0
642	20240308	094400	4868830	2945	2945	2945	2945	0
643	20240308	094300	4868830	2945	2945	2945	2945	8
644	20240308	094200	4845270	2950	2945	2950	2945	8
645	20240308	094100	4821700	2950	2945	2950	2945	178
646	20240308	094000	4297485	2945	2945	2945	2945	1
647	20240308	093900	4294540	2945	2945	2945	2945	2
648	20240308	093800	4288650	2945	2945	2945	2945	0
649	20240308	093700	4288650	2945	2945	2945	2945	0
650	20240308	093600	4288650	2945	2945	2945	2945	1
651	20240308	093500	4285705	2945	2945	2945	2945	0
652	20240308	093400	4285705	2945	2945	2945	2945	10
653	20240308	093300	4256255	2945	2945	2945	2945	0
654	20240308	093200	4256255	2945	2945	2945	2945	0
655	20240308	093100	4256255	2945	2945	2945	2945	0
656	20240308	093000	4256255	2945	2945	2945	2945	10
657	20240308	092900	4226805	2945	2945	2945	2945	0
658	20240308	092800	4226805	2945	2945	2945	2945	0
659	20240308	092700	4226805	2945	2945	2945	2945	11
660	20240308	092600	4194410	2945	2945	2945	2945	0
661	20240308	092500	4194410	2945	2945	2945	2945	0
662	20240308	092400	4194410	2945	2945	2945	2945	8
663	20240308	092300	4170850	2935	2935	2935	2935	0
664	20240308	092200	4170850	2935	2935	2935	2935	0
665	20240308	092100	4170850	2935	2935	2935	2935	0
666	20240308	092000	4170850	2935	2935	2935	2935	0
667	20240308	091900	4170850	2935	2935	2935	2935	1
668	20240308	091800	4167915	2935	2935	2935	2935	0
669	20240308	091700	4167915	2935	2935	2935	2935	1
670	20240308	091600	4164980	2930	2930	2930	2930	0
671	20240308	091500	4164980	2930	2930	2930	2930	0
672	20240308	091400	4164980	2930	2930	2930	2930	76
673	20240308	091300	3942300	2935	2935	2935	2935	0
674	20240308	091200	3942300	2935	2935	2935	2935	145
675	20240308	091100	3516725	2930	2925	2930	2925	15
676	20240308	091000	3472810	2925	2925	2925	2925	7
677	20240308	090900	3452335	2925	2925	2925	2925	200
678	20240308	090800	2867335	2925	2925	2925	2925	0
679	20240308	090700	2867335	2925	2925	2925	2925	0
680	20240308	090600	2867335	2925	2930	2935	2925	935
681	20240308	090500	132075	2935	2935	2935	2935	22
682	20240308	090400	67505	2935	2935	2935	2935	0
683	20240308	090300	67505	2935	2935	2935	2935	0
684	20240308	090200	67505	2935	2935	2935	2935	20
685	20240308	090100	8805	2935	2935	2935	2935	0
686	20240308	090000	8805	2935	2935	2935	2935	3