KissMeData/169330/min/candle-20240315.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240315	201200	44923910	2940	2940	2940	2940	23
3	20240315	201100	44923910	2940	2940	2940	2940	0
4	20240315	201000	44923910	2940	2940	2940	2940	0
5	20240315	200900	44923910	2940	2940	2940	2940	0
6	20240315	200800	44923910	2940	2940	2940	2940	0
7	20240315	200700	44923910	2940	2940	2940	2940	0
8	20240315	200600	44923910	2940	2940	2940	2940	0
9	20240315	200500	44923910	2940	2940	2940	2940	0
10	20240315	200400	44923910	2940	2940	2940	2940	0
11	20240315	200300	44923910	2940	2940	2940	2940	0
12	20240315	200200	44923910	2940	2940	2940	2940	0
13	20240315	200100	44923910	2940	2940	2940	2940	0
14	20240315	200000	44923910	2940	2940	2940	2940	0
15	20240315	195900	44923910	2940	2940	2940	2940	0
16	20240315	195800	44923910	2940	2940	2940	2940	0
17	20240315	195700	44923910	2940	2940	2940	2940	0
18	20240315	195600	44923910	2940	2940	2940	2940	0
19	20240315	195500	44923910	2940	2940	2940	2940	0
20	20240315	195400	44923910	2940	2940	2940	2940	0
21	20240315	195300	44923910	2940	2940	2940	2940	0
22	20240315	195200	44923910	2940	2940	2940	2940	0
23	20240315	195100	44923910	2940	2940	2940	2940	0
24	20240315	195000	44923910	2940	2940	2940	2940	0
25	20240315	194900	44923910	2940	2940	2940	2940	0
26	20240315	194800	44923910	2940	2940	2940	2940	0
27	20240315	194700	44923910	2940	2940	2940	2940	0
28	20240315	194600	44923910	2940	2940	2940	2940	0
29	20240315	194500	44923910	2940	2940	2940	2940	0
30	20240315	194400	44923910	2940	2940	2940	2940	0
31	20240315	194300	44923910	2940	2940	2940	2940	0
32	20240315	194200	44923910	2940	2940	2940	2940	23
33	20240315	194100	44923910	2940	2940	2940	2940	0
34	20240315	194000	44923910	2940	2940	2940	2940	0
35	20240315	193900	44923910	2940	2940	2940	2940	0
36	20240315	193800	44923910	2940	2940	2940	2940	0
37	20240315	193700	44923910	2940	2940	2940	2940	0
38	20240315	193600	44923910	2940	2940	2940	2940	0
39	20240315	193500	44923910	2940	2940	2940	2940	0
40	20240315	193400	44923910	2940	2940	2940	2940	0
41	20240315	193300	44923910	2940	2940	2940	2940	0
42	20240315	193200	44923910	2940	2940	2940	2940	0
43	20240315	193100	44923910	2940	2940	2940	2940	0
44	20240315	193000	44923910	2940	2940	2940	2940	0
45	20240315	192900	44923910	2940	2940	2940	2940	0
46	20240315	192800	44923910	2940	2940	2940	2940	0
47	20240315	192700	44923910	2940	2940	2940	2940	0
48	20240315	192600	44923910	2940	2940	2940	2940	0
49	20240315	192500	44923910	2940	2940	2940	2940	0
50	20240315	192400	44923910	2940	2940	2940	2940	0
51	20240315	192300	44923910	2940	2940	2940	2940	0
52	20240315	192200	44923910	2940	2940	2940	2940	0
53	20240315	192100	44923910	2940	2940	2940	2940	0
54	20240315	192000	44923910	2940	2940	2940	2940	0
55	20240315	191900	44923910	2940	2940	2940	2940	0
56	20240315	191800	44923910	2940	2940	2940	2940	0
57	20240315	191700	44923910	2940	2940	2940	2940	0
58	20240315	191600	44923910	2940	2940	2940	2940	0
59	20240315	191500	44923910	2940	2940	2940	2940	0
60	20240315	191400	44923910	2940	2940	2940	2940	0
61	20240315	191300	44923910	2940	2940	2940	2940	0
62	20240315	191200	44923910	2940	2940	2940	2940	23
63	20240315	191100	44923910	2940	2940	2940	2940	0
64	20240315	191000	44923910	2940	2940	2940	2940	0
65	20240315	190900	44923910	2940	2940	2940	2940	0
66	20240315	190800	44923910	2940	2940	2940	2940	0
67	20240315	190700	44923910	2940	2940	2940	2940	0
68	20240315	190600	44923910	2940	2940	2940	2940	0
69	20240315	190500	44923910	2940	2940	2940	2940	0
70	20240315	190400	44923910	2940	2940	2940	2940	0
71	20240315	190300	44923910	2940	2940	2940	2940	0
72	20240315	190200	44923910	2940	2940	2940	2940	0
73	20240315	190100	44923910	2940	2940	2940	2940	0
74	20240315	190000	44923910	2940	2940	2940	2940	0
75	20240315	185900	44923910	2940	2940	2940	2940	0
76	20240315	185800	44923910	2940	2940	2940	2940	0
77	20240315	185700	44923910	2940	2940	2940	2940	0
78	20240315	185600	44923910	2940	2940	2940	2940	0
79	20240315	185500	44923910	2940	2940	2940	2940	0
80	20240315	185400	44923910	2940	2940	2940	2940	0
81	20240315	185300	44923910	2940	2940	2940	2940	0
82	20240315	185200	44923910	2940	2940	2940	2940	0
83	20240315	185100	44923910	2940	2940	2940	2940	0
84	20240315	185000	44923910	2940	2940	2940	2940	0
85	20240315	184900	44923910	2940	2940	2940	2940	0
86	20240315	184800	44923910	2940	2940	2940	2940	0
87	20240315	184700	44923910	2940	2940	2940	2940	0
88	20240315	184600	44923910	2940	2940	2940	2940	0
89	20240315	184500	44923910	2940	2940	2940	2940	0
90	20240315	184400	44923910	2940	2940	2940	2940	0
91	20240315	184300	44923910	2940	2940	2940	2940	0
92	20240315	184200	44923910	2940	2940	2940	2940	23
93	20240315	184100	44923910	2940	2940	2940	2940	0
94	20240315	184000	44923910	2940	2940	2940	2940	0
95	20240315	183900	44923910	2940	2940	2940	2940	0
96	20240315	183800	44923910	2940	2940	2940	2940	0
97	20240315	183700	44923910	2940	2940	2940	2940	0
98	20240315	183600	44923910	2940	2940	2940	2940	0
99	20240315	183500	44923910	2940	2940	2940	2940	0
100	20240315	183400	44923910	2940	2940	2940	2940	0
101	20240315	183300	44923910	2940	2940	2940	2940	0
102	20240315	183200	44923910	2940	2940	2940	2940	0
103	20240315	183100	44923910	2940	2940	2940	2940	0
104	20240315	183000	44923910	2940	2940	2940	2940	0
105	20240315	182900	44923910	2940	2940	2940	2940	0
106	20240315	182800	44923910	2940	2940	2940	2940	0
107	20240315	182700	44923910	2940	2940	2940	2940	0
108	20240315	182600	44923910	2940	2940	2940	2940	0
109	20240315	182500	44923910	2940	2940	2940	2940	0
110	20240315	182400	44923910	2940	2940	2940	2940	0
111	20240315	182300	44923910	2940	2940	2940	2940	0
112	20240315	182200	44923910	2940	2940	2940	2940	0
113	20240315	182100	44923910	2940	2940	2940	2940	0
114	20240315	182000	44923910	2940	2940	2940	2940	0
115	20240315	181900	44923910	2940	2940	2940	2940	0
116	20240315	181800	44923910	2940	2940	2940	2940	0
117	20240315	181700	44923910	2940	2940	2940	2940	0
118	20240315	181600	44923910	2940	2940	2940	2940	0
119	20240315	181500	44923910	2940	2940	2940	2940	0
120	20240315	181400	44923910	2940	2940	2940	2940	0
121	20240315	181300	44923910	2940	2940	2940	2940	0
122	20240315	181200	44923910	2940	2940	2940	2940	23
123	20240315	181100	44923910	2940	2940	2940	2940	0
124	20240315	181000	44923910	2940	2940	2940	2940	0
125	20240315	180900	44923910	2940	2940	2940	2940	0
126	20240315	180800	44923910	2940	2940	2940	2940	0
127	20240315	180700	44923910	2940	2940	2940	2940	0
128	20240315	180600	44923910	2940	2940	2940	2940	0
129	20240315	180500	44923910	2940	2940	2940	2940	0
130	20240315	180400	44923910	2940	2940	2940	2940	0
131	20240315	180300	44923910	2940	2940	2940	2940	0
132	20240315	180200	44923910	2940	2940	2940	2940	0
133	20240315	180100	44923910	2940	2940	2940	2940	0
134	20240315	180000	44923910	2940	2940	2940	2940	0
135	20240315	175900	44923910	2940	2940	2940	2940	0
136	20240315	175800	44923910	2940	2940	2940	2940	0
137	20240315	175700	44923910	2940	2940	2940	2940	0
138	20240315	175600	44923910	2940	2940	2940	2940	0
139	20240315	175500	44923910	2940	2940	2940	2940	0
140	20240315	175400	44923910	2940	2940	2940	2940	0
141	20240315	175300	44923910	2940	2940	2940	2940	0
142	20240315	175200	44923910	2940	2940	2940	2940	0
143	20240315	175100	44923910	2940	2940	2940	2940	0
144	20240315	175000	44923910	2940	2940	2940	2940	0
145	20240315	174900	44923910	2940	2940	2940	2940	0
146	20240315	174800	44923910	2940	2940	2940	2940	0
147	20240315	174700	44923910	2940	2940	2940	2940	0
148	20240315	174600	44923910	2940	2940	2940	2940	0
149	20240315	174500	44923910	2940	2940	2940	2940	0
150	20240315	174400	44923910	2940	2940	2940	2940	0
151	20240315	174300	44923910	2940	2940	2940	2940	0
152	20240315	174200	44923910	2940	2940	2940	2940	23
153	20240315	174100	44923910	2940	2940	2940	2940	0
154	20240315	174000	44923910	2940	2940	2940	2940	0
155	20240315	173900	44923910	2940	2940	2940	2940	0
156	20240315	173800	44923910	2940	2940	2940	2940	0
157	20240315	173700	44923910	2940	2940	2940	2940	0
158	20240315	173600	44923910	2940	2940	2940	2940	0
159	20240315	173500	44923910	2940	2940	2940	2940	0
160	20240315	173400	44923910	2940	2940	2940	2940	0
161	20240315	173300	44923910	2940	2940	2940	2940	0
162	20240315	173200	44923910	2940	2940	2940	2940	0
163	20240315	173100	44923910	2940	2940	2940	2940	0
164	20240315	173000	44923910	2940	2940	2940	2940	0
165	20240315	172900	44923910	2940	2940	2940	2940	0
166	20240315	172800	44923910	2940	2940	2940	2940	0
167	20240315	172700	44923910	2940	2940	2940	2940	0
168	20240315	172600	44923910	2940	2940	2940	2940	0
169	20240315	172500	44923910	2940	2940	2940	2940	0
170	20240315	172400	44923910	2940	2940	2940	2940	0
171	20240315	172300	44923910	2940	2940	2940	2940	0
172	20240315	172200	44923910	2940	2940	2940	2940	0
173	20240315	172100	44923910	2940	2940	2940	2940	0
174	20240315	172000	44923910	2940	2940	2940	2940	0
175	20240315	171900	44923910	2940	2940	2940	2940	0
176	20240315	171800	44923910	2940	2940	2940	2940	0
177	20240315	171700	44923910	2940	2940	2940	2940	0
178	20240315	171600	44923910	2940	2940	2940	2940	0
179	20240315	171500	44923910	2940	2940	2940	2940	0
180	20240315	171400	44923910	2940	2940	2940	2940	0
181	20240315	171300	44923910	2940	2940	2940	2940	0
182	20240315	171200	44923910	2940	2940	2940	2940	23
183	20240315	171100	44923910	2940	2940	2940	2940	0
184	20240315	171000	44923910	2940	2940	2940	2940	0
185	20240315	170900	44923910	2940	2940	2940	2940	0
186	20240315	170800	44923910	2940	2940	2940	2940	0
187	20240315	170700	44923910	2940	2940	2940	2940	0
188	20240315	170600	44923910	2940	2940	2940	2940	0
189	20240315	170500	44923910	2940	2940	2940	2940	0
190	20240315	170400	44923910	2940	2940	2940	2940	0
191	20240315	170300	44923910	2940	2940	2940	2940	0
192	20240315	170200	44923910	2940	2940	2940	2940	0
193	20240315	170100	44923910	2940	2940	2940	2940	0
194	20240315	170000	44923910	2940	2940	2940	2940	0
195	20240315	165900	44923910	2940	2940	2940	2940	0
196	20240315	165800	44923910	2940	2940	2940	2940	0
197	20240315	165700	44923910	2940	2940	2940	2940	0
198	20240315	165600	44923910	2940	2940	2940	2940	0
199	20240315	165500	44923910	2940	2940	2940	2940	0
200	20240315	165400	44923910	2940	2940	2940	2940	0
201	20240315	165300	44923910	2940	2940	2940	2940	0
202	20240315	165200	44923910	2940	2940	2940	2940	0
203	20240315	165100	44923910	2940	2940	2940	2940	0
204	20240315	165000	44923910	2940	2940	2940	2940	0
205	20240315	164900	44923910	2940	2940	2940	2940	0
206	20240315	164800	44923910	2940	2940	2940	2940	0
207	20240315	164700	44923910	2940	2940	2940	2940	0
208	20240315	164600	44923910	2940	2940	2940	2940	0
209	20240315	164500	44923910	2940	2940	2940	2940	0
210	20240315	164400	44923910	2940	2940	2940	2940	0
211	20240315	164300	44923910	2940	2940	2940	2940	0
212	20240315	164200	44923910	2940	2940	2940	2940	23
213	20240315	164100	44923910	2940	2940	2940	2940	0
214	20240315	164000	44923910	2940	2940	2940	2940	0
215	20240315	163900	44923910	2940	2940	2940	2940	0
216	20240315	163800	44923910	2940	2940	2940	2940	0
217	20240315	163700	44923910	2940	2940	2940	2940	0
218	20240315	163600	44923910	2940	2940	2940	2940	0
219	20240315	163500	44923910	2940	2940	2940	2940	0
220	20240315	163400	44923910	2940	2940	2940	2940	0
221	20240315	163300	44923910	2940	2940	2940	2940	0
222	20240315	163200	44923910	2940	2940	2940	2940	0
223	20240315	163100	44923910	2940	2940	2940	2940	0
224	20240315	163000	44923910	2940	2940	2940	2940	0
225	20240315	162900	44923910	2940	2940	2940	2940	0
226	20240315	162800	44923910	2940	2940	2940	2940	0
227	20240315	162700	44923910	2940	2940	2940	2940	0
228	20240315	162600	44923910	2940	2940	2940	2940	0
229	20240315	162500	44923910	2940	2940	2940	2940	0
230	20240315	162400	44923910	2940	2940	2940	2940	0
231	20240315	162300	44923910	2940	2940	2940	2940	0
232	20240315	162200	44923910	2940	2940	2940	2940	0
233	20240315	162100	44923910	2940	2940	2940	2940	0
234	20240315	162000	44923910	2940	2940	2940	2940	0
235	20240315	161900	44923910	2940	2940	2940	2940	0
236	20240315	161800	44923910	2940	2940	2940	2940	0
237	20240315	161700	44923910	2940	2940	2940	2940	0
238	20240315	161600	44923910	2940	2940	2940	2940	0
239	20240315	161500	44923910	2940	2940	2940	2940	0
240	20240315	161400	44923910	2940	2940	2940	2940	0
241	20240315	161300	44923910	2940	2940	2940	2940	0
242	20240315	161200	44923910	2940	2940	2940	2940	23
243	20240315	161100	44923910	2940	2940	2940	2940	0
244	20240315	161000	44923910	2940	2940	2940	2940	0
245	20240315	160900	44923910	2940	2940	2940	2940	0
246	20240315	160800	44923910	2940	2940	2940	2940	0
247	20240315	160700	44923910	2940	2940	2940	2940	0
248	20240315	160600	44923910	2940	2940	2940	2940	0
249	20240315	160500	44923910	2940	2940	2940	2940	0
250	20240315	160400	44923910	2940	2940	2940	2940	0
251	20240315	160300	44923910	2940	2940	2940	2940	0
252	20240315	160200	44923910	2940	2940	2940	2940	0
253	20240315	160100	44923910	2940	2940	2940	2940	0
254	20240315	160000	44923910	2940	2940	2940	2940	0
255	20240315	155900	44923910	2940	2940	2940	2940	0
256	20240315	155800	44923910	2940	2940	2940	2940	0
257	20240315	155700	44923910	2940	2940	2940	2940	0
258	20240315	155600	44923910	2940	2940	2940	2940	0
259	20240315	155500	44923910	2940	2940	2940	2940	0
260	20240315	155400	44923910	2940	2940	2940	2940	0
261	20240315	155300	44923910	2940	2940	2940	2940	0
262	20240315	155200	44923910	2940	2940	2940	2940	0
263	20240315	155100	44923910	2940	2940	2940	2940	0
264	20240315	155000	44923910	2940	2940	2940	2940	0
265	20240315	154900	44923910	2940	2940	2940	2940	0
266	20240315	154800	44923910	2940	2940	2940	2940	0
267	20240315	154700	44923910	2940	2940	2940	2940	0
268	20240315	154600	44923910	2940	2940	2940	2940	0
269	20240315	154500	44923910	2940	2940	2940	2940	0
270	20240315	154400	44923910	2940	2940	2940	2940	0
271	20240315	154300	44923910	2940	2940	2940	2940	0
272	20240315	154200	44923910	2940	2940	2940	2940	23
273	20240315	154100	44923910	2940	2940	2940	2940	0
274	20240315	154000	44923910	2940	2940	2940	2940	0
275	20240315	153900	44923910	2940	2940	2940	2940	0
276	20240315	153800	44923910	2940	2940	2940	2940	0
277	20240315	153700	44923910	2940	2940	2940	2940	0
278	20240315	153600	44923910	2940	2940	2940	2940	0
279	20240315	153500	44923910	2940	2940	2940	2940	0
280	20240315	153400	44923910	2940	2940	2940	2940	0
281	20240315	153300	44923910	2940	2940	2940	2940	0
282	20240315	153200	44923910	2940	2940	2940	2940	0
283	20240315	153100	44923910	2940	2940	2940	2940	0
284	20240315	153000	44923910	2940	2940	2940	2940	23
285	20240315	152900	44856290	2945	2945	2945	2945	0
286	20240315	152800	44856290	2945	2945	2945	2945	0
287	20240315	152700	44856290	2945	2945	2945	2945	0
288	20240315	152600	44856290	2945	2945	2945	2945	0
289	20240315	152500	44856290	2945	2945	2945	2945	0
290	20240315	152400	44856290	2945	2945	2945	2945	0
291	20240315	152300	44856290	2945	2945	2945	2945	0
292	20240315	152200	44856290	2945	2945	2945	2945	0
293	20240315	152100	44856290	2945	2945	2945	2945	0
294	20240315	152000	44856290	2945	2945	2945	2945	0
295	20240315	151900	44856290	2945	2945	2945	2945	1
296	20240315	151800	44853345	2935	2935	2935	2935	0
297	20240315	151700	44853345	2935	2920	2935	2920	3
298	20240315	151600	44844555	2900	2900	2900	2900	0
299	20240315	151500	44844555	2900	2900	2900	2900	0
300	20240315	151400	44844555	2900	2900	2900	2900	0
301	20240315	151300	44844555	2900	2900	2900	2900	0
302	20240315	151200	44844555	2900	2900	2900	2900	0
303	20240315	151100	44844555	2900	2900	2900	2900	0
304	20240315	151000	44844555	2900	2915	2915	2900	154
305	20240315	150900	44396135	2920	2920	2920	2920	0
306	20240315	150800	44396135	2920	2920	2920	2920	0
307	20240315	150700	44396135	2920	2920	2920	2920	0
308	20240315	150600	44396135	2920	2920	2920	2920	0
309	20240315	150500	44396135	2920	2920	2920	2920	20
310	20240315	150400	44337735	2935	2935	2935	2935	0
311	20240315	150300	44337735	2935	2935	2935	2935	0
312	20240315	150200	44337735	2935	2935	2935	2935	58
313	20240315	150100	44167505	2945	2945	2945	2945	23
314	20240315	150000	44099770	2945	2945	2945	2945	0
315	20240315	145900	44099770	2945	2945	2945	2945	0
316	20240315	145800	44099770	2945	2945	2945	2945	0
317	20240315	145700	44099770	2945	2945	2945	2945	0
318	20240315	145600	44099770	2945	2945	2945	2945	0
319	20240315	145500	44099770	2945	2945	2945	2945	2
320	20240315	145400	44093880	2945	2945	2945	2945	0
321	20240315	145300	44093880	2945	2945	2945	2945	0
322	20240315	145200	44093880	2945	2945	2945	2945	1
323	20240315	145100	44090935	2975	2975	2975	2975	0
324	20240315	145000	44090935	2975	2975	2975	2975	0
325	20240315	144900	44090935	2975	2945	2975	2945	2
326	20240315	144800	44085015	2990	2940	2990	2940	60
327	20240315	144700	43906165	2940	2940	2940	2940	0
328	20240315	144600	43906165	2940	2940	2940	2940	0
329	20240315	144500	43906165	2940	2975	2995	2940	1008
330	20240315	144400	40901100	2945	2945	2945	2945	0
331	20240315	144300	40901100	2945	2935	2990	2935	383
332	20240315	144200	39766255	2935	2935	2945	2935	62
333	20240315	144100	39583785	2935	2935	2935	2935	16
334	20240315	144000	39536825	2930	2910	2930	2910	273
335	20240315	143900	38741345	2890	2890	2890	2890	216
336	20240315	143800	38117105	2885	2885	2885	2885	2
337	20240315	143700	38111335	2890	2890	2890	2890	0
338	20240315	143600	38111335	2890	2890	2890	2890	0
339	20240315	143500	38111335	2890	2890	2890	2890	0
340	20240315	143400	38111335	2890	2890	2890	2890	0
341	20240315	143300	38111335	2890	2890	2890	2890	0
342	20240315	143200	38111335	2890	2890	2890	2890	0
343	20240315	143100	38111335	2890	2890	2890	2890	0
344	20240315	143000	38111335	2890	2890	2890	2890	0
345	20240315	142900	38111335	2890	2890	2890	2890	0
346	20240315	142800	38111335	2890	2890	2890	2890	0
347	20240315	142700	38111335	2890	2890	2890	2890	0
348	20240315	142600	38111335	2890	2890	2890	2890	0
349	20240315	142500	38111335	2890	2890	2890	2890	0
350	20240315	142400	38111335	2890	2890	2890	2890	0
351	20240315	142300	38111335	2890	2890	2890	2890	0
352	20240315	142200	38111335	2890	2890	2890	2890	0
353	20240315	142100	38111335	2890	2890	2890	2890	0
354	20240315	142000	38111335	2890	2890	2890	2890	0
355	20240315	141900	38111335	2890	2890	2890	2890	2
356	20240315	141800	38105555	2890	2890	2890	2890	0
357	20240315	141700	38105555	2890	2890	2890	2890	33
358	20240315	141600	38010185	2885	2885	2885	2885	0
359	20240315	141500	38010185	2885	2885	2885	2885	2
360	20240315	141400	38004415	2890	2890	2890	2890	0
361	20240315	141300	38004415	2890	2890	2890	2890	0
362	20240315	141200	38004415	2890	2890	2890	2890	0
363	20240315	141100	38004415	2890	2890	2890	2890	0
364	20240315	141000	38004415	2890	2890	2890	2890	0
365	20240315	140900	38004415	2890	2890	2890	2890	0
366	20240315	140800	38004415	2890	2890	2890	2890	0
367	20240315	140700	38004415	2890	2890	2890	2890	0
368	20240315	140600	38004415	2890	2890	2890	2890	0
369	20240315	140500	38004415	2890	2890	2890	2890	0
370	20240315	140400	38004415	2890	2890	2890	2890	0
371	20240315	140300	38004415	2890	2890	2890	2890	0
372	20240315	140200	38004415	2890	2890	2890	2890	0
373	20240315	140100	38004415	2890	2890	2890	2890	0
374	20240315	140000	38004415	2890	2890	2890	2890	0
375	20240315	135900	38004415	2890	2890	2890	2890	100
376	20240315	135800	37715415	2890	2890	2890	2890	0
377	20240315	135700	37715415	2890	2890	2890	2890	2
378	20240315	135600	37709635	2885	2885	2885	2885	0
379	20240315	135500	37709635	2885	2885	2885	2885	0
380	20240315	135400	37709635	2885	2885	2885	2885	0
381	20240315	135300	37709635	2885	2885	2885	2885	1
382	20240315	135200	37706750	2890	2890	2890	2890	0
383	20240315	135100	37706750	2890	2890	2890	2890	0
384	20240315	135000	37706750	2890	2890	2890	2890	0
385	20240315	134900	37706750	2890	2890	2890	2890	0
386	20240315	134800	37706750	2890	2890	2890	2890	0
387	20240315	134700	37706750	2890	2890	2890	2890	0
388	20240315	134600	37706750	2890	2890	2890	2890	0
389	20240315	134500	37706750	2890	2890	2890	2890	0
390	20240315	134400	37706750	2890	2890	2890	2890	0
391	20240315	134300	37706750	2890	2890	2890	2890	0
392	20240315	134200	37706750	2890	2890	2890	2890	0
393	20240315	134100	37706750	2890	2890	2890	2890	0
394	20240315	134000	37706750	2890	2890	2890	2890	0
395	20240315	133900	37706750	2890	2890	2890	2890	0
396	20240315	133800	37706750	2890	2890	2890	2890	0
397	20240315	133700	37706750	2890	2890	2890	2890	0
398	20240315	133600	37706750	2890	2890	2890	2890	0
399	20240315	133500	37706750	2890	2890	2890	2890	0
400	20240315	133400	37706750	2890	2890	2890	2890	0
401	20240315	133300	37706750	2890	2890	2890	2890	0
402	20240315	133200	37706750	2890	2890	2890	2890	0
403	20240315	133100	37706750	2890	2890	2890	2890	0
404	20240315	133000	37706750	2890	2890	2890	2890	0
405	20240315	132900	37706750	2890	2890	2890	2890	0
406	20240315	132800	37706750	2890	2890	2890	2890	0
407	20240315	132700	37706750	2890	2890	2890	2890	0
408	20240315	132600	37706750	2890	2885	2890	2885	50
409	20240315	132500	37562255	2875	2875	2875	2875	0
410	20240315	132400	37562255	2875	2875	2875	2875	0
411	20240315	132300	37562255	2875	2875	2875	2875	0
412	20240315	132200	37562255	2875	2875	2875	2875	0
413	20240315	132100	37562255	2875	2875	2875	2875	0
414	20240315	132000	37562255	2875	2875	2875	2875	0
415	20240315	131900	37562255	2875	2875	2875	2875	0
416	20240315	131800	37562255	2875	2875	2875	2875	0
417	20240315	131700	37562255	2875	2875	2875	2875	0
418	20240315	131600	37562255	2875	2875	2875	2875	0
419	20240315	131500	37562255	2875	2875	2875	2875	0
420	20240315	131400	37562255	2875	2875	2875	2875	0
421	20240315	131300	37562255	2875	2875	2875	2875	0
422	20240315	131200	37562255	2875	2875	2875	2875	506
423	20240315	131100	36107505	2875	2875	2875	2875	0
424	20240315	131000	36107505	2875	2875	2875	2875	0
425	20240315	130900	36107505	2875	2875	2875	2875	0
426	20240315	130800	36107505	2875	2875	2875	2875	0
427	20240315	130700	36107505	2875	2875	2875	2875	0
428	20240315	130600	36107505	2875	2875	2875	2875	0
429	20240315	130500	36107505	2875	2875	2875	2875	0
430	20240315	130400	36107505	2875	2875	2875	2875	0
431	20240315	130300	36107505	2875	2875	2875	2875	0
432	20240315	130200	36107505	2875	2875	2875	2875	0
433	20240315	130100	36107505	2875	2875	2875	2875	0
434	20240315	130000	36107505	2875	2875	2875	2875	100
435	20240315	125900	35820005	2875	2875	2875	2875	100
436	20240315	125800	35532505	2875	2875	2875	2875	1
437	20240315	125700	35529630	2875	2875	2875	2875	0
438	20240315	125600	35529630	2875	2875	2875	2875	0
439	20240315	125500	35529630	2875	2875	2875	2875	0
440	20240315	125400	35529630	2875	2875	2875	2875	0
441	20240315	125300	35529630	2875	2875	2875	2875	0
442	20240315	125200	35529630	2875	2875	2875	2875	0
443	20240315	125100	35529630	2875	2875	2875	2875	0
444	20240315	125000	35529630	2875	2875	2875	2875	0
445	20240315	124900	35529630	2875	2875	2875	2875	0
446	20240315	124800	35529630	2875	2875	2875	2875	0
447	20240315	124700	35529630	2875	2875	2875	2875	0
448	20240315	124600	35529630	2875	2875	2875	2875	0
449	20240315	124500	35529630	2875	2875	2875	2875	0
450	20240315	124400	35529630	2875	2875	2875	2875	1
451	20240315	124300	35526755	2875	2875	2875	2875	0
452	20240315	124200	35526755	2875	2875	2875	2875	0
453	20240315	124100	35526755	2875	2875	2875	2875	0
454	20240315	124000	35526755	2875	2875	2875	2875	0
455	20240315	123900	35526755	2875	2875	2875	2875	0
456	20240315	123800	35526755	2875	2875	2875	2875	0
457	20240315	123700	35526755	2875	2875	2875	2875	0
458	20240315	123600	35526755	2875	2875	2875	2875	1
459	20240315	123500	35523880	2870	2870	2870	2870	0
460	20240315	123400	35523880	2870	2870	2870	2870	0
461	20240315	123300	35523880	2870	2870	2870	2870	0
462	20240315	123200	35523880	2870	2870	2870	2870	0
463	20240315	123100	35523880	2870	2870	2870	2870	0
464	20240315	123000	35523880	2870	2870	2870	2870	0
465	20240315	122900	35523880	2870	2870	2870	2870	0
466	20240315	122800	35523880	2870	2870	2870	2870	0
467	20240315	122700	35523880	2870	2870	2870	2870	0
468	20240315	122600	35523880	2870	2870	2870	2870	0
469	20240315	122500	35523880	2870	2870	2870	2870	0
470	20240315	122400	35523880	2870	2870	2870	2870	0
471	20240315	122300	35523880	2870	2870	2870	2870	0
472	20240315	122200	35523880	2870	2870	2870	2870	0
473	20240315	122100	35523880	2870	2870	2870	2870	0
474	20240315	122000	35523880	2870	2870	2870	2870	0
475	20240315	121900	35523880	2870	2870	2870	2870	0
476	20240315	121800	35523880	2870	2870	2870	2870	0
477	20240315	121700	35523880	2870	2870	2870	2870	278
478	20240315	121600	34726020	2870	2870	2870	2870	0
479	20240315	121500	34726020	2870	2870	2870	2870	0
480	20240315	121400	34726020	2870	2870	2870	2870	0
481	20240315	121300	34726020	2870	2870	2870	2870	0
482	20240315	121200	34726020	2870	2870	2870	2870	0
483	20240315	121100	34726020	2870	2870	2870	2870	0
484	20240315	121000	34726020	2870	2870	2870	2870	0
485	20240315	120900	34726020	2870	2870	2870	2870	0
486	20240315	120800	34726020	2870	2870	2870	2870	0
487	20240315	120700	34726020	2870	2870	2870	2870	0
488	20240315	120600	34726020	2870	2870	2870	2870	0
489	20240315	120500	34726020	2870	2870	2870	2870	0
490	20240315	120400	34726020	2870	2870	2870	2870	0
491	20240315	120300	34726020	2870	2870	2870	2870	0
492	20240315	120200	34726020	2870	2870	2870	2870	0
493	20240315	120100	34726020	2870	2870	2870	2870	0
494	20240315	120000	34726020	2870	2870	2870	2870	0
495	20240315	115900	34726020	2870	2870	2870	2870	0
496	20240315	115800	34726020	2870	2870	2870	2870	0
497	20240315	115700	34726020	2870	2870	2870	2870	50
498	20240315	115600	34582520	2870	2870	2870	2870	0
499	20240315	115500	34582520	2870	2870	2870	2870	10
500	20240315	115400	34553820	2870	2870	2870	2870	50
501	20240315	115300	34410320	2870	2870	2870	2870	0
502	20240315	115200	34410320	2870	2870	2870	2870	0
503	20240315	115100	34410320	2870	2870	2870	2870	0
504	20240315	115000	34410320	2870	2870	2870	2870	0
505	20240315	114900	34410320	2870	2870	2870	2870	0
506	20240315	114800	34410320	2870	2870	2870	2870	0
507	20240315	114700	34410320	2870	2870	2870	2870	34
508	20240315	114600	34312740	2870	2870	2870	2870	0
509	20240315	114500	34312740	2870	2870	2870	2870	0
510	20240315	114400	34312740	2870	2870	2870	2870	0
511	20240315	114300	34312740	2870	2870	2870	2870	0
512	20240315	114200	34312740	2870	2870	2870	2870	0
513	20240315	114100	34312740	2870	2870	2870	2870	0
514	20240315	114000	34312740	2870	2870	2870	2870	1
515	20240315	113900	34309870	2870	2870	2870	2870	101
516	20240315	113800	34020000	2870	2870	2870	2870	10
517	20240315	113700	33991300	2870	2870	2870	2870	0
518	20240315	113600	33991300	2870	2870	2870	2870	0
519	20240315	113500	33991300	2870	2870	2870	2870	0
520	20240315	113400	33991300	2870	2870	2870	2870	0
521	20240315	113300	33991300	2870	2870	2870	2870	0
522	20240315	113200	33991300	2870	2870	2870	2870	0
523	20240315	113100	33991300	2870	2870	2870	2870	50
524	20240315	113000	33847800	2865	2865	2865	2865	0
525	20240315	112900	33847800	2865	2865	2865	2865	0
526	20240315	112800	33847800	2865	2865	2865	2865	0
527	20240315	112700	33847800	2865	2865	2865	2865	0
528	20240315	112600	33847800	2865	2865	2865	2865	0
529	20240315	112500	33847800	2865	2865	2865	2865	0
530	20240315	112400	33847800	2865	2865	2865	2865	0
531	20240315	112300	33847800	2865	2865	2865	2865	0
532	20240315	112200	33847800	2865	2865	2865	2865	0
533	20240315	112100	33847800	2865	2865	2865	2865	0
534	20240315	112000	33847800	2865	2865	2865	2865	33
535	20240315	111900	33753255	2870	2865	2870	2865	111
536	20240315	111800	33435185	2870	2870	2870	2870	0
537	20240315	111700	33435185	2870	2870	2870	2870	0
538	20240315	111600	33435185	2870	2870	2870	2870	0
539	20240315	111500	33435185	2870	2870	2870	2870	0
540	20240315	111400	33435185	2870	2870	2870	2870	100
541	20240315	111300	33148185	2870	2870	2870	2870	0
542	20240315	111200	33148185	2870	2870	2870	2870	51
543	20240315	111100	33001815	2865	2865	2865	2865	0
544	20240315	111000	33001815	2865	2865	2865	2865	0
545	20240315	110900	33001815	2865	2865	2865	2865	0
546	20240315	110800	33001815	2865	2865	2865	2865	100
547	20240315	110700	32715315	2860	2860	2860	2860	0
548	20240315	110600	32715315	2860	2860	2860	2860	0
549	20240315	110500	32715315	2860	2860	2860	2860	0
550	20240315	110400	32715315	2860	2860	2860	2860	0
551	20240315	110300	32715315	2860	2860	2860	2860	0
552	20240315	110200	32715315	2860	2860	2860	2860	0
553	20240315	110100	32715315	2860	2860	2860	2860	0
554	20240315	110000	32715315	2860	2860	2860	2860	0
555	20240315	105900	32715315	2860	2860	2860	2860	0
556	20240315	105800	32715315	2860	2860	2860	2860	0
557	20240315	105700	32715315	2860	2860	2860	2860	0
558	20240315	105600	32715315	2860	2860	2860	2860	0
559	20240315	105500	32715315	2860	2860	2860	2860	0
560	20240315	105400	32715315	2860	2860	2860	2860	0
561	20240315	105300	32715315	2860	2860	2860	2860	0
562	20240315	105200	32715315	2860	2860	2860	2860	0
563	20240315	105100	32715315	2860	2860	2860	2860	0
564	20240315	105000	32715315	2860	2860	2860	2860	0
565	20240315	104900	32715315	2860	2860	2860	2860	0
566	20240315	104800	32715315	2860	2860	2860	2860	0
567	20240315	104700	32715315	2860	2860	2860	2860	0
568	20240315	104600	32715315	2860	2860	2860	2860	0
569	20240315	104500	32715315	2860	2860	2860	2860	0
570	20240315	104400	32715315	2860	2860	2860	2860	0
571	20240315	104300	32715315	2860	2860	2860	2860	0
572	20240315	104200	32715315	2860	2860	2860	2860	0
573	20240315	104100	32715315	2860	2860	2860	2860	0
574	20240315	104000	32715315	2860	2860	2860	2860	0
575	20240315	103900	32715315	2860	2865	2865	2860	175
576	20240315	103800	32214795	2870	2870	2870	2870	0
577	20240315	103700	32214795	2870	2870	2870	2870	100
578	20240315	103600	31927795	2870	2870	2870	2870	2
579	20240315	103500	31922055	2860	2865	2865	2860	1000
580	20240315	103400	29058930	2870	2870	2870	2870	2
581	20240315	103300	29053190	2870	2870	2870	2870	0
582	20240315	103200	29053190	2870	2870	2870	2870	0
583	20240315	103100	29053190	2870	2870	2870	2870	0
584	20240315	103000	29053190	2870	2870	2870	2870	0
585	20240315	102900	29053190	2870	2870	2870	2870	0
586	20240315	102800	29053190	2870	2870	2870	2870	10
587	20240315	102700	29024490	2870	2870	2870	2870	0
588	20240315	102600	29024490	2870	2870	2870	2870	0
589	20240315	102500	29024490	2870	2865	2870	2865	257
590	20240315	102400	28288180	2870	2875	2875	2870	751
591	20240315	102300	26132775	2875	2875	2875	2875	201
592	20240315	102200	25554900	2875	2875	2875	2875	0
593	20240315	102100	25554900	2875	2875	2875	2875	0
594	20240315	102000	25554900	2875	2875	2875	2875	0
595	20240315	101900	25554900	2875	2875	2875	2875	0
596	20240315	101800	25554900	2875	2885	2885	2875	66
597	20240315	101700	25364870	2890	2890	2890	2890	0
598	20240315	101600	25364870	2890	2890	2890	2890	0
599	20240315	101500	25364870	2890	2890	2890	2890	20
600	20240315	101400	25307070	2890	2890	2890	2890	50
601	20240315	101300	25162570	2890	2890	2890	2890	0
602	20240315	101200	25162570	2890	2890	2890	2890	0
603	20240315	101100	25162570	2890	2890	2890	2890	0
604	20240315	101000	25162570	2890	2890	2890	2890	0
605	20240315	100900	25162570	2890	2890	2890	2890	0
606	20240315	100800	25162570	2890	2890	2890	2890	0
607	20240315	100700	25162570	2890	2890	2890	2890	0
608	20240315	100600	25162570	2890	2890	2890	2890	0
609	20240315	100500	25162570	2890	2890	2890	2890	0
610	20240315	100400	25162570	2890	2890	2890	2890	0
611	20240315	100300	25162570	2890	2890	2890	2890	0
612	20240315	100200	25162570	2890	2890	2890	2890	0
613	20240315	100100	25162570	2890	2890	2890	2890	0
614	20240315	100000	25162570	2890	2885	2890	2885	3
615	20240315	095900	25153905	2890	2890	2890	2890	0
616	20240315	095800	25153905	2890	2890	2890	2890	0
617	20240315	095700	25153905	2890	2890	2890	2890	11
618	20240315	095600	25122115	2890	2890	2890	2890	0
619	20240315	095500	25122115	2890	2885	2890	2885	2
620	20240315	095400	25116340	2890	2890	2890	2890	0
621	20240315	095300	25116340	2890	2890	2890	2890	0
622	20240315	095200	25116340	2890	2890	2890	2890	0
623	20240315	095100	25116340	2890	2890	2890	2890	0
624	20240315	095000	25116340	2890	2890	2890	2890	0
625	20240315	094900	25116340	2890	2890	2890	2890	0
626	20240315	094800	25116340	2890	2890	2890	2890	0
627	20240315	094700	25116340	2890	2890	2890	2890	2
628	20240315	094600	25110560	2875	2875	2875	2875	112
629	20240315	094500	24788560	2875	2875	2875	2875	33
630	20240315	094400	24693685	2875	2875	2875	2875	31
631	20240315	094300	24604560	2875	2890	2890	2875	332
632	20240315	094200	23646700	2885	2885	2885	2885	0
633	20240315	094100	23646700	2885	2885	2885	2885	0
634	20240315	094000	23646700	2885	2885	2885	2885	1
635	20240315	093900	23643815	2870	2870	2870	2870	0
636	20240315	093800	23643815	2870	2870	2870	2870	71
637	20240315	093700	23440045	2850	2850	2850	2850	0
638	20240315	093600	23440045	2850	2865	2865	2850	1441
639	20240315	093500	19324655	2870	2870	2875	2870	508
640	20240315	093400	17866415	2870	2865	2870	2865	293
641	20240315	093300	17026700	2865	2875	2875	2865	788
642	20240315	093200	14764140	2880	2880	2880	2880	1
643	20240315	093100	14761260	2880	2895	2895	2880	1976
644	20240315	093000	9065120	2900	2900	2900	2900	0
645	20240315	092900	9065120	2900	2900	2900	2900	0
646	20240315	092800	9065120	2900	2900	2900	2900	445
647	20240315	092700	7774620	2895	2895	2895	2895	0
648	20240315	092600	7774620	2895	2895	2895	2895	0
649	20240315	092500	7774620	2895	2895	2895	2895	0
650	20240315	092400	7774620	2895	2890	2895	2890	57
651	20240315	092300	7609615	2885	2885	2885	2885	0
652	20240315	092200	7609615	2885	2885	2885	2885	55
653	20240315	092100	7450940	2880	2880	2880	2880	0
654	20240315	092000	7450940	2880	2880	2880	2880	0
655	20240315	091900	7450940	2880	2880	2880	2880	0
656	20240315	091800	7450940	2880	2880	2880	2880	0
657	20240315	091700	7450940	2880	2880	2880	2880	0
658	20240315	091600	7450940	2880	2890	2890	2880	1473
659	20240315	091500	3206580	2900	2900	2900	2900	17
660	20240315	091400	3157280	2890	2890	2890	2890	0
661	20240315	091300	3157280	2890	2890	2890	2890	0
662	20240315	091200	3157280	2890	2890	2890	2890	0
663	20240315	091100	3157280	2890	2900	2900	2890	404
664	20240315	091000	1987095	2915	2930	2930	2915	527
665	20240315	090900	450860	2930	2930	2930	2930	0
666	20240315	090800	450860	2930	2930	2930	2930	0
667	20240315	090700	450860	2930	2930	2930	2930	0
668	20240315	090600	450860	2930	2930	2930	2930	0
669	20240315	090500	450860	2930	2930	2930	2930	0
670	20240315	090400	450860	2930	2930	2930	2930	0
671	20240315	090300	450860	2930	2930	2930	2930	62
672	20240315	090200	269200	2930	2930	2930	2930	20
673	20240315	090100	210600	2925	2925	2925	2925	0
674	20240315	090000	210600	2925	2925	2925	2925	72