KissMeData/267080/min/candle-20240304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240304	205300	16168305	2930	2930	2930	2930	700
3	20240304	205200	16168305	2930	2930	2930	2930	0
4	20240304	205100	16168305	2930	2930	2930	2930	0
5	20240304	205000	16168305	2930	2930	2930	2930	0
6	20240304	204900	16168305	2930	2930	2930	2930	0
7	20240304	204800	16168305	2930	2930	2930	2930	0
8	20240304	204700	16168305	2930	2930	2930	2930	0
9	20240304	204600	16168305	2930	2930	2930	2930	0
10	20240304	204500	16168305	2930	2930	2930	2930	0
11	20240304	204400	16168305	2930	2930	2930	2930	0
12	20240304	204300	16168305	2930	2930	2930	2930	0
13	20240304	204200	16168305	2930	2930	2930	2930	0
14	20240304	204100	16168305	2930	2930	2930	2930	0
15	20240304	204000	16168305	2930	2930	2930	2930	0
16	20240304	203900	16168305	2930	2930	2930	2930	0
17	20240304	203800	16168305	2930	2930	2930	2930	0
18	20240304	203700	16168305	2930	2930	2930	2930	0
19	20240304	203600	16168305	2930	2930	2930	2930	0
20	20240304	203500	16168305	2930	2930	2930	2930	0
21	20240304	203400	16168305	2930	2930	2930	2930	0
22	20240304	203300	16168305	2930	2930	2930	2930	0
23	20240304	203200	16168305	2930	2930	2930	2930	0
24	20240304	203100	16168305	2930	2930	2930	2930	0
25	20240304	203000	16168305	2930	2930	2930	2930	0
26	20240304	202900	16168305	2930	2930	2930	2930	0
27	20240304	202800	16168305	2930	2930	2930	2930	0
28	20240304	202700	16168305	2930	2930	2930	2930	0
29	20240304	202600	16168305	2930	2930	2930	2930	0
30	20240304	202500	16168305	2930	2930	2930	2930	0
31	20240304	202400	16168305	2930	2930	2930	2930	0
32	20240304	202300	16168305	2930	2930	2930	2930	700
33	20240304	202200	16168305	2930	2930	2930	2930	0
34	20240304	202100	16168305	2930	2930	2930	2930	0
35	20240304	202000	16168305	2930	2930	2930	2930	0
36	20240304	201900	16168305	2930	2930	2930	2930	0
37	20240304	201800	16168305	2930	2930	2930	2930	0
38	20240304	201700	16168305	2930	2930	2930	2930	0
39	20240304	201600	16168305	2930	2930	2930	2930	0
40	20240304	201500	16168305	2930	2930	2930	2930	0
41	20240304	201400	16168305	2930	2930	2930	2930	0
42	20240304	201300	16168305	2930	2930	2930	2930	0
43	20240304	201200	16168305	2930	2930	2930	2930	0
44	20240304	201100	16168305	2930	2930	2930	2930	0
45	20240304	201000	16168305	2930	2930	2930	2930	0
46	20240304	200900	16168305	2930	2930	2930	2930	0
47	20240304	200800	16168305	2930	2930	2930	2930	0
48	20240304	200700	16168305	2930	2930	2930	2930	0
49	20240304	200600	16168305	2930	2930	2930	2930	0
50	20240304	200500	16168305	2930	2930	2930	2930	0
51	20240304	200400	16168305	2930	2930	2930	2930	0
52	20240304	200300	16168305	2930	2930	2930	2930	0
53	20240304	200200	16168305	2930	2930	2930	2930	0
54	20240304	200100	16168305	2930	2930	2930	2930	0
55	20240304	200000	16168305	2930	2930	2930	2930	0
56	20240304	195900	16168305	2930	2930	2930	2930	0
57	20240304	195800	16168305	2930	2930	2930	2930	0
58	20240304	195700	16168305	2930	2930	2930	2930	0
59	20240304	195600	16168305	2930	2930	2930	2930	0
60	20240304	195500	16168305	2930	2930	2930	2930	0
61	20240304	195400	16168305	2930	2930	2930	2930	0
62	20240304	195300	16168305	2930	2930	2930	2930	700
63	20240304	195200	16168305	2930	2930	2930	2930	0
64	20240304	195100	16168305	2930	2930	2930	2930	0
65	20240304	195000	16168305	2930	2930	2930	2930	0
66	20240304	194900	16168305	2930	2930	2930	2930	0
67	20240304	194800	16168305	2930	2930	2930	2930	0
68	20240304	194700	16168305	2930	2930	2930	2930	0
69	20240304	194600	16168305	2930	2930	2930	2930	0
70	20240304	194500	16168305	2930	2930	2930	2930	0
71	20240304	194400	16168305	2930	2930	2930	2930	0
72	20240304	194300	16168305	2930	2930	2930	2930	0
73	20240304	194200	16168305	2930	2930	2930	2930	0
74	20240304	194100	16168305	2930	2930	2930	2930	0
75	20240304	194000	16168305	2930	2930	2930	2930	0
76	20240304	193900	16168305	2930	2930	2930	2930	0
77	20240304	193800	16168305	2930	2930	2930	2930	0
78	20240304	193700	16168305	2930	2930	2930	2930	0
79	20240304	193600	16168305	2930	2930	2930	2930	0
80	20240304	193500	16168305	2930	2930	2930	2930	0
81	20240304	193400	16168305	2930	2930	2930	2930	0
82	20240304	193300	16168305	2930	2930	2930	2930	0
83	20240304	193200	16168305	2930	2930	2930	2930	0
84	20240304	193100	16168305	2930	2930	2930	2930	0
85	20240304	193000	16168305	2930	2930	2930	2930	0
86	20240304	192900	16168305	2930	2930	2930	2930	0
87	20240304	192800	16168305	2930	2930	2930	2930	0
88	20240304	192700	16168305	2930	2930	2930	2930	0
89	20240304	192600	16168305	2930	2930	2930	2930	0
90	20240304	192500	16168305	2930	2930	2930	2930	0
91	20240304	192400	16168305	2930	2930	2930	2930	0
92	20240304	192300	16168305	2930	2930	2930	2930	700
93	20240304	192200	16168305	2930	2930	2930	2930	0
94	20240304	192100	16168305	2930	2930	2930	2930	0
95	20240304	192000	16168305	2930	2930	2930	2930	0
96	20240304	191900	16168305	2930	2930	2930	2930	0
97	20240304	191800	16168305	2930	2930	2930	2930	0
98	20240304	191700	16168305	2930	2930	2930	2930	0
99	20240304	191600	16168305	2930	2930	2930	2930	0
100	20240304	191500	16168305	2930	2930	2930	2930	0
101	20240304	191400	16168305	2930	2930	2930	2930	0
102	20240304	191300	16168305	2930	2930	2930	2930	0
103	20240304	191200	16168305	2930	2930	2930	2930	0
104	20240304	191100	16168305	2930	2930	2930	2930	0
105	20240304	191000	16168305	2930	2930	2930	2930	0
106	20240304	190900	16168305	2930	2930	2930	2930	0
107	20240304	190800	16168305	2930	2930	2930	2930	0
108	20240304	190700	16168305	2930	2930	2930	2930	0
109	20240304	190600	16168305	2930	2930	2930	2930	0
110	20240304	190500	16168305	2930	2930	2930	2930	0
111	20240304	190400	16168305	2930	2930	2930	2930	0
112	20240304	190300	16168305	2930	2930	2930	2930	0
113	20240304	190200	16168305	2930	2930	2930	2930	0
114	20240304	190100	16168305	2930	2930	2930	2930	0
115	20240304	190000	16168305	2930	2930	2930	2930	0
116	20240304	185900	16168305	2930	2930	2930	2930	0
117	20240304	185800	16168305	2930	2930	2930	2930	0
118	20240304	185700	16168305	2930	2930	2930	2930	0
119	20240304	185600	16168305	2930	2930	2930	2930	0
120	20240304	185500	16168305	2930	2930	2930	2930	0
121	20240304	185400	16168305	2930	2930	2930	2930	0
122	20240304	185300	16168305	2930	2930	2930	2930	700
123	20240304	185200	16168305	2930	2930	2930	2930	0
124	20240304	185100	16168305	2930	2930	2930	2930	0
125	20240304	185000	16168305	2930	2930	2930	2930	0
126	20240304	184900	16168305	2930	2930	2930	2930	0
127	20240304	184800	16168305	2930	2930	2930	2930	0
128	20240304	184700	16168305	2930	2930	2930	2930	0
129	20240304	184600	16168305	2930	2930	2930	2930	0
130	20240304	184500	16168305	2930	2930	2930	2930	0
131	20240304	184400	16168305	2930	2930	2930	2930	0
132	20240304	184300	16168305	2930	2930	2930	2930	0
133	20240304	184200	16168305	2930	2930	2930	2930	0
134	20240304	184100	16168305	2930	2930	2930	2930	0
135	20240304	184000	16168305	2930	2930	2930	2930	0
136	20240304	183900	16168305	2930	2930	2930	2930	0
137	20240304	183800	16168305	2930	2930	2930	2930	0
138	20240304	183700	16168305	2930	2930	2930	2930	0
139	20240304	183600	16168305	2930	2930	2930	2930	0
140	20240304	183500	16168305	2930	2930	2930	2930	0
141	20240304	183400	16168305	2930	2930	2930	2930	0
142	20240304	183300	16168305	2930	2930	2930	2930	0
143	20240304	183200	16168305	2930	2930	2930	2930	0
144	20240304	183100	16168305	2930	2930	2930	2930	0
145	20240304	183000	16168305	2930	2930	2930	2930	0
146	20240304	182900	16168305	2930	2930	2930	2930	0
147	20240304	182800	16168305	2930	2930	2930	2930	0
148	20240304	182700	16168305	2930	2930	2930	2930	0
149	20240304	182600	16168305	2930	2930	2930	2930	0
150	20240304	182500	16168305	2930	2930	2930	2930	0
151	20240304	182400	16168305	2930	2930	2930	2930	0
152	20240304	182300	16168305	2930	2930	2930	2930	700
153	20240304	182200	16168305	2930	2930	2930	2930	0
154	20240304	182100	16168305	2930	2930	2930	2930	0
155	20240304	182000	16168305	2930	2930	2930	2930	0
156	20240304	181900	16168305	2930	2930	2930	2930	0
157	20240304	181800	16168305	2930	2930	2930	2930	0
158	20240304	181700	16168305	2930	2930	2930	2930	0
159	20240304	181600	16168305	2930	2930	2930	2930	0
160	20240304	181500	16168305	2930	2930	2930	2930	0
161	20240304	181400	16168305	2930	2930	2930	2930	0
162	20240304	181300	16168305	2930	2930	2930	2930	0
163	20240304	181200	16168305	2930	2930	2930	2930	0
164	20240304	181100	16168305	2930	2930	2930	2930	0
165	20240304	181000	16168305	2930	2930	2930	2930	0
166	20240304	180900	16168305	2930	2930	2930	2930	0
167	20240304	180800	16168305	2930	2930	2930	2930	0
168	20240304	180700	16168305	2930	2930	2930	2930	0
169	20240304	180600	16168305	2930	2930	2930	2930	0
170	20240304	180500	16168305	2930	2930	2930	2930	0
171	20240304	180400	16168305	2930	2930	2930	2930	0
172	20240304	180300	16168305	2930	2930	2930	2930	0
173	20240304	180200	16168305	2930	2930	2930	2930	0
174	20240304	180100	16168305	2930	2930	2930	2930	0
175	20240304	180000	16168305	2930	2930	2930	2930	0
176	20240304	175900	16168305	2930	2930	2930	2930	0
177	20240304	175800	16168305	2930	2930	2930	2930	0
178	20240304	175700	16168305	2930	2930	2930	2930	0
179	20240304	175600	16168305	2930	2930	2930	2930	0
180	20240304	175500	16168305	2930	2930	2930	2930	0
181	20240304	175400	16168305	2930	2930	2930	2930	0
182	20240304	175300	16168305	2930	2930	2930	2930	700
183	20240304	175200	16168305	2930	2930	2930	2930	0
184	20240304	175100	16168305	2930	2930	2930	2930	0
185	20240304	175000	16168305	2930	2930	2930	2930	0
186	20240304	174900	16168305	2930	2930	2930	2930	0
187	20240304	174800	16168305	2930	2930	2930	2930	0
188	20240304	174700	16168305	2930	2930	2930	2930	0
189	20240304	174600	16168305	2930	2930	2930	2930	0
190	20240304	174500	16168305	2930	2930	2930	2930	0
191	20240304	174400	16168305	2930	2930	2930	2930	0
192	20240304	174300	16168305	2930	2930	2930	2930	0
193	20240304	174200	16168305	2930	2930	2930	2930	0
194	20240304	174100	16168305	2930	2930	2930	2930	0
195	20240304	174000	16168305	2930	2930	2930	2930	0
196	20240304	173900	16168305	2930	2930	2930	2930	0
197	20240304	173800	16168305	2930	2930	2930	2930	0
198	20240304	173700	16168305	2930	2930	2930	2930	0
199	20240304	173600	16168305	2930	2930	2930	2930	0
200	20240304	173500	16168305	2930	2930	2930	2930	0
201	20240304	173400	16168305	2930	2930	2930	2930	0
202	20240304	173300	16168305	2930	2930	2930	2930	0
203	20240304	173200	16168305	2930	2930	2930	2930	0
204	20240304	173100	16168305	2930	2930	2930	2930	0
205	20240304	173000	16168305	2930	2930	2930	2930	0
206	20240304	172900	16168305	2930	2930	2930	2930	0
207	20240304	172800	16168305	2930	2930	2930	2930	0
208	20240304	172700	16168305	2930	2930	2930	2930	0
209	20240304	172600	16168305	2930	2930	2930	2930	0
210	20240304	172500	16168305	2930	2930	2930	2930	0
211	20240304	172400	16168305	2930	2930	2930	2930	0
212	20240304	172300	16168305	2930	2930	2930	2930	700
213	20240304	172200	16168305	2930	2930	2930	2930	0
214	20240304	172100	16168305	2930	2930	2930	2930	0
215	20240304	172000	16168305	2930	2930	2930	2930	0
216	20240304	171900	16168305	2930	2930	2930	2930	0
217	20240304	171800	16168305	2930	2930	2930	2930	0
218	20240304	171700	16168305	2930	2930	2930	2930	0
219	20240304	171600	16168305	2930	2930	2930	2930	0
220	20240304	171500	16168305	2930	2930	2930	2930	0
221	20240304	171400	16168305	2930	2930	2930	2930	0
222	20240304	171300	16168305	2930	2930	2930	2930	0
223	20240304	171200	16168305	2930	2930	2930	2930	0
224	20240304	171100	16168305	2930	2930	2930	2930	0
225	20240304	171000	16168305	2930	2930	2930	2930	0
226	20240304	170900	16168305	2930	2930	2930	2930	0
227	20240304	170800	16168305	2930	2930	2930	2930	0
228	20240304	170700	16168305	2930	2930	2930	2930	0
229	20240304	170600	16168305	2930	2930	2930	2930	0
230	20240304	170500	16168305	2930	2930	2930	2930	0
231	20240304	170400	16168305	2930	2930	2930	2930	0
232	20240304	170300	16168305	2930	2930	2930	2930	0
233	20240304	170200	16168305	2930	2930	2930	2930	0
234	20240304	170100	16168305	2930	2930	2930	2930	0
235	20240304	170000	16168305	2930	2930	2930	2930	0
236	20240304	165900	16168305	2930	2930	2930	2930	0
237	20240304	165800	16168305	2930	2930	2930	2930	0
238	20240304	165700	16168305	2930	2930	2930	2930	0
239	20240304	165600	16168305	2930	2930	2930	2930	0
240	20240304	165500	16168305	2930	2930	2930	2930	0
241	20240304	165400	16168305	2930	2930	2930	2930	0
242	20240304	165300	16168305	2930	2930	2930	2930	700
243	20240304	165200	16168305	2930	2930	2930	2930	0
244	20240304	165100	16168305	2930	2930	2930	2930	0
245	20240304	165000	16168305	2930	2930	2930	2930	0
246	20240304	164900	16168305	2930	2930	2930	2930	0
247	20240304	164800	16168305	2930	2930	2930	2930	0
248	20240304	164700	16168305	2930	2930	2930	2930	0
249	20240304	164600	16168305	2930	2930	2930	2930	0
250	20240304	164500	16168305	2930	2930	2930	2930	0
251	20240304	164400	16168305	2930	2930	2930	2930	0
252	20240304	164300	16168305	2930	2930	2930	2930	0
253	20240304	164200	16168305	2930	2930	2930	2930	0
254	20240304	164100	16168305	2930	2930	2930	2930	0
255	20240304	164000	16168305	2930	2930	2930	2930	0
256	20240304	163900	16168305	2930	2930	2930	2930	0
257	20240304	163800	16168305	2930	2930	2930	2930	0
258	20240304	163700	16168305	2930	2930	2930	2930	0
259	20240304	163600	16168305	2930	2930	2930	2930	0
260	20240304	163500	16168305	2930	2930	2930	2930	0
261	20240304	163400	16168305	2930	2930	2930	2930	0
262	20240304	163300	16168305	2930	2930	2930	2930	0
263	20240304	163200	16168305	2930	2930	2930	2930	0
264	20240304	163100	16168305	2930	2930	2930	2930	0
265	20240304	163000	16168305	2930	2930	2930	2930	0
266	20240304	162900	16168305	2930	2930	2930	2930	0
267	20240304	162800	16168305	2930	2930	2930	2930	0
268	20240304	162700	16168305	2930	2930	2930	2930	0
269	20240304	162600	16168305	2930	2930	2930	2930	0
270	20240304	162500	16168305	2930	2930	2930	2930	0
271	20240304	162400	16168305	2930	2930	2930	2930	0
272	20240304	162300	16168305	2930	2930	2930	2930	700
273	20240304	162200	16168305	2930	2930	2930	2930	0
274	20240304	162100	16168305	2930	2930	2930	2930	0
275	20240304	162000	16168305	2930	2930	2930	2930	0
276	20240304	161900	16168305	2930	2930	2930	2930	0
277	20240304	161800	16168305	2930	2930	2930	2930	0
278	20240304	161700	16168305	2930	2930	2930	2930	0
279	20240304	161600	16168305	2930	2930	2930	2930	0
280	20240304	161500	16168305	2930	2930	2930	2930	0
281	20240304	161400	16168305	2930	2930	2930	2930	0
282	20240304	161300	16168305	2930	2930	2930	2930	0
283	20240304	161200	16168305	2930	2930	2930	2930	0
284	20240304	161100	16168305	2930	2930	2930	2930	0
285	20240304	161000	16168305	2930	2930	2930	2930	0
286	20240304	160900	16168305	2930	2930	2930	2930	0
287	20240304	160800	16168305	2930	2930	2930	2930	0
288	20240304	160700	16168305	2930	2930	2930	2930	0
289	20240304	160600	16168305	2930	2930	2930	2930	0
290	20240304	160500	16168305	2930	2930	2930	2930	0
291	20240304	160400	16168305	2930	2930	2930	2930	0
292	20240304	160300	16168305	2930	2930	2930	2930	0
293	20240304	160200	16168305	2930	2930	2930	2930	0
294	20240304	160100	16168305	2930	2930	2930	2930	0
295	20240304	160000	16168305	2930	2930	2930	2930	0
296	20240304	155900	16168305	2930	2930	2930	2930	0
297	20240304	155800	16168305	2930	2930	2930	2930	0
298	20240304	155700	16168305	2930	2930	2930	2930	0
299	20240304	155600	16168305	2930	2930	2930	2930	0
300	20240304	155500	16168305	2930	2930	2930	2930	0
301	20240304	155400	16168305	2930	2930	2930	2930	0
302	20240304	155300	16168305	2930	2930	2930	2930	700
303	20240304	155200	16168305	2930	2930	2930	2930	0
304	20240304	155100	16168305	2930	2930	2930	2930	0
305	20240304	155000	16168305	2930	2930	2930	2930	0
306	20240304	154900	16168305	2930	2930	2930	2930	0
307	20240304	154800	16168305	2930	2930	2930	2930	0
308	20240304	154700	16168305	2930	2930	2930	2930	0
309	20240304	154600	16168305	2930	2930	2930	2930	0
310	20240304	154500	16168305	2930	2930	2930	2930	0
311	20240304	154400	16168305	2930	2930	2930	2930	0
312	20240304	154300	16168305	2930	2930	2930	2930	0
313	20240304	154200	16168305	2930	2930	2930	2930	0
314	20240304	154100	16168305	2930	2930	2930	2930	0
315	20240304	154000	16168305	2930	2930	2930	2930	0
316	20240304	153900	16168305	2930	2930	2930	2930	0
317	20240304	153800	16168305	2930	2930	2930	2930	0
318	20240304	153700	16168305	2930	2930	2930	2930	0
319	20240304	153600	16168305	2930	2930	2930	2930	0
320	20240304	153500	16168305	2930	2930	2930	2930	0
321	20240304	153400	16168305	2930	2930	2930	2930	0
322	20240304	153300	16168305	2930	2930	2930	2930	0
323	20240304	153200	16168305	2930	2930	2930	2930	0
324	20240304	153100	16168305	2930	2930	2930	2930	0
325	20240304	153000	16168305	2930	2930	2930	2930	0
326	20240304	152900	16168305	2930	2930	2930	2930	0
327	20240304	152800	16168305	2930	2930	2930	2930	0
328	20240304	152700	16168305	2930	2930	2930	2930	0
329	20240304	152600	16168305	2930	2930	2930	2930	0
330	20240304	152500	16168305	2930	2930	2930	2930	0
331	20240304	152400	16168305	2930	2930	2930	2930	0
332	20240304	152300	16168305	2930	2930	2930	2930	0
333	20240304	152200	16168305	2930	2930	2930	2930	0
334	20240304	152100	16168305	2930	2930	2930	2930	0
335	20240304	152000	16168305	2930	2930	2930	2930	0
336	20240304	151900	16168305	2930	2930	2930	2930	0
337	20240304	151800	16168305	2930	2930	2930	2930	0
338	20240304	151700	16168305	2930	2930	2930	2930	0
339	20240304	151600	16168305	2930	2930	2930	2930	0
340	20240304	151500	16168305	2930	2930	2930	2930	0
341	20240304	151400	16168305	2930	2930	2930	2930	0
342	20240304	151300	16168305	2930	2930	2930	2930	0
343	20240304	151200	16168305	2930	2930	2930	2930	0
344	20240304	151100	16168305	2930	2930	2930	2930	0
345	20240304	151000	16168305	2930	2930	2930	2930	0
346	20240304	150900	16168305	2930	2930	2930	2930	0
347	20240304	150800	16168305	2930	2930	2930	2930	0
348	20240304	150700	16168305	2930	2930	2930	2930	0
349	20240304	150600	16168305	2930	2930	2930	2930	0
350	20240304	150500	16168305	2930	2930	2930	2930	0
351	20240304	150400	16168305	2930	2930	2930	2930	0
352	20240304	150300	16168305	2930	2930	2930	2930	0
353	20240304	150200	16168305	2930	2930	2930	2930	0
354	20240304	150100	16168305	2930	2930	2930	2930	0
355	20240304	150000	16168305	2930	2930	2930	2930	0
356	20240304	145900	16168305	2930	2930	2930	2930	0
357	20240304	145800	16168305	2930	2930	2930	2930	0
358	20240304	145700	16168305	2930	2930	2930	2930	0
359	20240304	145600	16168305	2930	2930	2930	2930	0
360	20240304	145500	16168305	2930	2930	2930	2930	0
361	20240304	145400	16168305	2930	2930	2930	2930	0
362	20240304	145300	16168305	2930	2930	2930	2930	0
363	20240304	145200	16168305	2930	2930	2930	2930	0
364	20240304	145100	16168305	2930	2930	2930	2930	0
365	20240304	145000	16168305	2930	2930	2930	2930	0
366	20240304	144900	16168305	2930	2930	2930	2930	0
367	20240304	144800	16168305	2930	2930	2930	2930	0
368	20240304	144700	16168305	2930	2930	2930	2930	0
369	20240304	144600	16168305	2930	2930	2930	2930	0
370	20240304	144500	16168305	2930	2930	2930	2930	0
371	20240304	144400	16168305	2930	2930	2930	2930	0
372	20240304	144300	16168305	2930	2930	2930	2930	0
373	20240304	144200	16168305	2930	2930	2930	2930	0
374	20240304	144100	16168305	2930	2930	2930	2930	0
375	20240304	144000	16168305	2930	2930	2930	2930	0
376	20240304	143900	16168305	2930	2930	2930	2930	0
377	20240304	143800	16168305	2930	2930	2930	2930	0
378	20240304	143700	16168305	2930	2930	2930	2930	0
379	20240304	143600	16168305	2930	2930	2930	2930	0
380	20240304	143500	16168305	2930	2930	2930	2930	0
381	20240304	143400	16168305	2930	2930	2930	2930	0
382	20240304	143300	16168305	2930	2930	2930	2930	0
383	20240304	143200	16168305	2930	2930	2930	2930	0
384	20240304	143100	16168305	2930	2930	2930	2930	0
385	20240304	143000	16168305	2930	2930	2930	2930	0
386	20240304	142900	16168305	2930	2930	2930	2930	0
387	20240304	142800	16168305	2930	2930	2930	2930	0
388	20240304	142700	16168305	2930	2930	2930	2930	0
389	20240304	142600	16168305	2930	2930	2930	2930	0
390	20240304	142500	16168305	2930	2930	2930	2930	0
391	20240304	142400	16168305	2930	2930	2930	2930	0
392	20240304	142300	16168305	2930	2930	2930	2930	0
393	20240304	142200	16168305	2930	2930	2930	2930	0
394	20240304	142100	16168305	2930	2930	2930	2930	0
395	20240304	142000	16168305	2930	2930	2930	2930	0
396	20240304	141900	16168305	2930	2930	2930	2930	0
397	20240304	141800	16168305	2930	2930	2930	2930	0
398	20240304	141700	16168305	2930	2930	2930	2930	0
399	20240304	141600	16168305	2930	2930	2930	2930	0
400	20240304	141500	16168305	2930	2930	2930	2930	0
401	20240304	141400	16168305	2930	2930	2930	2930	0
402	20240304	141300	16168305	2930	2930	2930	2930	0
403	20240304	141200	16168305	2930	2930	2930	2930	0
404	20240304	141100	16168305	2930	2930	2930	2930	0
405	20240304	141000	16168305	2930	2930	2930	2930	0
406	20240304	140900	16168305	2930	2930	2930	2930	0
407	20240304	140800	16168305	2930	2930	2930	2930	0
408	20240304	140700	16168305	2930	2930	2930	2930	0
409	20240304	140600	16168305	2930	2930	2930	2930	0
410	20240304	140500	16168305	2930	2930	2930	2930	0
411	20240304	140400	16168305	2930	2930	2930	2930	0
412	20240304	140300	16168305	2930	2930	2930	2930	0
413	20240304	140200	16168305	2930	2930	2930	2930	0
414	20240304	140100	16168305	2930	2930	2930	2930	0
415	20240304	140000	16168305	2930	2930	2930	2930	0
416	20240304	135900	16168305	2930	2930	2930	2930	0
417	20240304	135800	16168305	2930	2930	2930	2930	0
418	20240304	135700	16168305	2930	2930	2930	2930	0
419	20240304	135600	16168305	2930	2930	2930	2930	0
420	20240304	135500	16168305	2930	2930	2930	2930	0
421	20240304	135400	16168305	2930	2930	2930	2930	0
422	20240304	135300	16168305	2930	2930	2930	2930	0
423	20240304	135200	16168305	2930	2930	2930	2930	0
424	20240304	135100	16168305	2930	2930	2930	2930	0
425	20240304	135000	16168305	2930	2930	2930	2930	0
426	20240304	134900	16168305	2930	2930	2930	2930	0
427	20240304	134800	16168305	2930	2930	2930	2930	0
428	20240304	134700	16168305	2930	2930	2930	2930	0
429	20240304	134600	16168305	2930	2930	2930	2930	0
430	20240304	134500	16168305	2930	2930	2930	2930	0
431	20240304	134400	16168305	2930	2930	2930	2930	0
432	20240304	134300	16168305	2930	2930	2930	2930	0
433	20240304	134200	16168305	2930	2930	2930	2930	0
434	20240304	134100	16168305	2930	2930	2930	2930	700
435	20240304	134000	14117305	2930	2930	2930	2930	0
436	20240304	133900	14117305	2930	2930	2930	2930	0
437	20240304	133800	14117305	2930	2930	2930	2930	0
438	20240304	133700	14117305	2930	2930	2930	2930	0
439	20240304	133600	14117305	2930	2930	2930	2930	0
440	20240304	133500	14117305	2930	2930	2930	2930	0
441	20240304	133400	14117305	2930	2930	2930	2930	0
442	20240304	133300	14117305	2930	2930	2930	2930	0
443	20240304	133200	14117305	2930	2930	2930	2930	0
444	20240304	133100	14117305	2930	2930	2930	2930	0
445	20240304	133000	14117305	2930	2930	2930	2930	0
446	20240304	132900	14117305	2930	2930	2930	2930	0
447	20240304	132800	14117305	2930	2930	2930	2930	0
448	20240304	132700	14117305	2930	2930	2930	2930	0
449	20240304	132600	14117305	2930	2930	2930	2930	0
450	20240304	132500	14117305	2930	2930	2930	2930	0
451	20240304	132400	14117305	2930	2930	2930	2930	0
452	20240304	132300	14117305	2930	2930	2930	2930	0
453	20240304	132200	14117305	2930	2930	2930	2930	0
454	20240304	132100	14117305	2930	2930	2930	2930	0
455	20240304	132000	14117305	2930	2930	2930	2930	0
456	20240304	131900	14117305	2930	2930	2930	2930	0
457	20240304	131800	14117305	2930	2930	2930	2930	0
458	20240304	131700	14117305	2930	2930	2930	2930	0
459	20240304	131600	14117305	2930	2930	2930	2930	0
460	20240304	131500	14117305	2930	2930	2930	2930	0
461	20240304	131400	14117305	2930	2930	2930	2930	0
462	20240304	131300	14117305	2930	2930	2930	2930	0
463	20240304	131200	14117305	2930	2930	2930	2930	0
464	20240304	131100	14117305	2930	2930	2930	2930	0
465	20240304	131000	14117305	2930	2930	2930	2930	0
466	20240304	130900	14117305	2930	2930	2930	2930	0
467	20240304	130800	14117305	2930	2930	2930	2930	0
468	20240304	130700	14117305	2930	2930	2930	2930	0
469	20240304	130600	14117305	2930	2930	2930	2930	0
470	20240304	130500	14117305	2930	2930	2930	2930	0
471	20240304	130400	14117305	2930	2930	2930	2930	0
472	20240304	130300	14117305	2930	2930	2930	2930	0
473	20240304	130200	14117305	2930	2930	2930	2930	0
474	20240304	130100	14117305	2930	2930	2930	2930	0
475	20240304	130000	14117305	2930	2930	2930	2930	0
476	20240304	125900	14117305	2930	2930	2930	2930	0
477	20240304	125800	14117305	2930	2930	2930	2930	0
478	20240304	125700	14117305	2930	2930	2930	2930	0
479	20240304	125600	14117305	2930	2930	2930	2930	0
480	20240304	125500	14117305	2930	2930	2930	2930	0
481	20240304	125400	14117305	2930	2930	2930	2930	0
482	20240304	125300	14117305	2930	2930	2930	2930	0
483	20240304	125200	14117305	2930	2930	2930	2930	0
484	20240304	125100	14117305	2930	2930	2930	2930	0
485	20240304	125000	14117305	2930	2930	2930	2930	0
486	20240304	124900	14117305	2930	2930	2930	2930	0
487	20240304	124800	14117305	2930	2930	2930	2930	0
488	20240304	124700	14117305	2930	2930	2930	2930	0
489	20240304	124600	14117305	2930	2930	2930	2930	0
490	20240304	124500	14117305	2930	2930	2930	2930	0
491	20240304	124400	14117305	2930	2930	2930	2930	0
492	20240304	124300	14117305	2930	2930	2930	2930	0
493	20240304	124200	14117305	2930	2930	2930	2930	0
494	20240304	124100	14117305	2930	2930	2930	2930	0
495	20240304	124000	14117305	2930	2930	2930	2930	0
496	20240304	123900	14117305	2930	2930	2930	2930	0
497	20240304	123800	14117305	2930	2930	2930	2930	0
498	20240304	123700	14117305	2930	2930	2930	2930	0
499	20240304	123600	14117305	2930	2930	2930	2930	0
500	20240304	123500	14117305	2930	2930	2930	2930	0
501	20240304	123400	14117305	2930	2930	2930	2930	0
502	20240304	123300	14117305	2930	2930	2930	2930	0
503	20240304	123200	14117305	2930	2930	2930	2930	0
504	20240304	123100	14117305	2930	2930	2930	2930	0
505	20240304	123000	14117305	2930	2930	2930	2930	0
506	20240304	122900	14117305	2930	2930	2930	2930	0
507	20240304	122800	14117305	2930	2930	2930	2930	0
508	20240304	122700	14117305	2930	2930	2930	2930	0
509	20240304	122600	14117305	2930	2930	2930	2930	0
510	20240304	122500	14117305	2930	2930	2930	2930	0
511	20240304	122400	14117305	2930	2930	2930	2930	0
512	20240304	122300	14117305	2930	2930	2930	2930	0
513	20240304	122200	14117305	2930	2930	2930	2930	0
514	20240304	122100	14117305	2930	2930	2930	2930	0
515	20240304	122000	14117305	2930	2930	2930	2930	0
516	20240304	121900	14117305	2930	2930	2930	2930	0
517	20240304	121800	14117305	2930	2930	2930	2930	0
518	20240304	121700	14117305	2930	2930	2930	2930	0
519	20240304	121600	14117305	2930	2930	2930	2930	0
520	20240304	121500	14117305	2930	2930	2930	2930	0
521	20240304	121400	14117305	2930	2930	2930	2930	0
522	20240304	121300	14117305	2930	2930	2930	2930	0
523	20240304	121200	14117305	2930	2930	2930	2930	0
524	20240304	121100	14117305	2930	2930	2930	2930	0
525	20240304	121000	14117305	2930	2930	2930	2930	0
526	20240304	120900	14117305	2930	2930	2930	2930	0
527	20240304	120800	14117305	2930	2930	2930	2930	0
528	20240304	120700	14117305	2930	2930	2930	2930	0
529	20240304	120600	14117305	2930	2930	2930	2930	0
530	20240304	120500	14117305	2930	2930	2930	2930	0
531	20240304	120400	14117305	2930	2930	2930	2930	0
532	20240304	120300	14117305	2930	2930	2930	2930	0
533	20240304	120200	14117305	2930	2930	2930	2930	0
534	20240304	120100	14117305	2930	2930	2930	2930	0
535	20240304	120000	14117305	2930	2930	2930	2930	0
536	20240304	115900	14117305	2930	2930	2930	2930	0
537	20240304	115800	14117305	2930	2930	2930	2930	0
538	20240304	115700	14117305	2930	2930	2930	2930	0
539	20240304	115600	14117305	2930	2930	2930	2930	0
540	20240304	115500	14117305	2930	2930	2930	2930	0
541	20240304	115400	14117305	2930	2930	2930	2930	0
542	20240304	115300	14117305	2930	2930	2930	2930	0
543	20240304	115200	14117305	2930	2930	2930	2930	0
544	20240304	115100	14117305	2930	2930	2930	2930	0
545	20240304	115000	14117305	2930	2930	2930	2930	0
546	20240304	114900	14117305	2930	2930	2930	2930	0
547	20240304	114800	14117305	2930	2930	2930	2930	1
548	20240304	114700	14114375	2830	2830	2830	2830	0
549	20240304	114600	14114375	2830	2830	2830	2830	0
550	20240304	114500	14114375	2830	2830	2830	2830	0
551	20240304	114400	14114375	2830	2830	2830	2830	100
552	20240304	114300	13831375	2830	2820	2830	2820	200
553	20240304	114200	13267365	2820	2820	2820	2820	0
554	20240304	114100	13267365	2820	2820	2820	2820	0
555	20240304	114000	13267365	2820	2820	2820	2820	0
556	20240304	113900	13267365	2820	2820	2820	2820	0
557	20240304	113800	13267365	2820	2820	2820	2820	0
558	20240304	113700	13267365	2820	2820	2820	2820	0
559	20240304	113600	13267365	2820	2820	2820	2820	0
560	20240304	113500	13267365	2820	2820	2820	2820	0
561	20240304	113400	13267365	2820	2820	2820	2820	0
562	20240304	113300	13267365	2820	2820	2820	2820	0
563	20240304	113200	13267365	2820	2820	2820	2820	0
564	20240304	113100	13267365	2820	2820	2820	2820	1
565	20240304	113000	13264545	2690	2690	2690	2690	0
566	20240304	112900	13264545	2690	2690	2690	2690	0
567	20240304	112800	13264545	2690	2690	2690	2690	0
568	20240304	112700	13264545	2690	2690	2690	2690	0
569	20240304	112600	13264545	2690	2690	2690	2690	0
570	20240304	112500	13264545	2690	2690	2690	2690	0
571	20240304	112400	13264545	2690	2690	2690	2690	0
572	20240304	112300	13264545	2690	2690	2690	2690	0
573	20240304	112200	13264545	2690	2690	2690	2690	0
574	20240304	112100	13264545	2690	2690	2690	2690	0
575	20240304	112000	13264545	2690	2690	2690	2690	0
576	20240304	111900	13264545	2690	2690	2690	2690	0
577	20240304	111800	13264545	2690	2690	2690	2690	0
578	20240304	111700	13264545	2690	2690	2690	2690	0
579	20240304	111600	13264545	2690	2690	2690	2690	0
580	20240304	111500	13264545	2690	2690	2690	2690	0
581	20240304	111400	13264545	2690	2690	2690	2690	0
582	20240304	111300	13264545	2690	2690	2690	2690	0
583	20240304	111200	13264545	2690	2690	2690	2690	0
584	20240304	111100	13264545	2690	2690	2690	2690	0
585	20240304	111000	13264545	2690	2680	2690	2680	391
586	20240304	110900	12215665	2680	2630	2680	2630	935
587	20240304	110800	9724055	2680	2680	2680	2680	0
588	20240304	110700	9724055	2680	2680	2680	2680	0
589	20240304	110600	9724055	2680	2680	2680	2680	0
590	20240304	110500	9724055	2680	2680	2680	2680	0
591	20240304	110400	9724055	2680	2680	2680	2680	0
592	20240304	110300	9724055	2680	2680	2680	2680	0
593	20240304	110200	9724055	2680	2680	2680	2680	0
594	20240304	110100	9724055	2680	2680	2680	2680	0
595	20240304	110000	9724055	2680	2680	2680	2680	10
596	20240304	105900	9697255	2685	2685	2685	2685	0
597	20240304	105800	9697255	2685	2685	2685	2685	0
598	20240304	105700	9697255	2685	2565	2685	2555	1531
599	20240304	105600	5780525	2690	2690	2690	2690	0
600	20240304	105500	5780525	2690	2690	2690	2690	0
601	20240304	105400	5780525	2690	2690	2690	2690	0
602	20240304	105300	5780525	2690	2690	2690	2690	0
603	20240304	105200	5780525	2690	2690	2690	2690	0
604	20240304	105100	5780525	2690	2690	2690	2690	0
605	20240304	105000	5780525	2690	2690	2690	2690	0
606	20240304	104900	5780525	2690	2690	2690	2690	0
607	20240304	104800	5780525	2690	2690	2690	2690	0
608	20240304	104700	5780525	2690	2690	2690	2690	0
609	20240304	104600	5780525	2690	2690	2690	2690	0
610	20240304	104500	5780525	2690	2690	2690	2690	0
611	20240304	104400	5780525	2690	2690	2690	2690	0
612	20240304	104300	5780525	2690	2690	2690	2690	0
613	20240304	104200	5780525	2690	2690	2690	2690	0
614	20240304	104100	5780525	2690	2690	2690	2690	10
615	20240304	104000	5753625	2690	2690	2690	2690	0
616	20240304	103900	5753625	2690	2690	2690	2690	0
617	20240304	103800	5753625	2690	2690	2690	2690	0
618	20240304	103700	5753625	2690	2690	2690	2690	0
619	20240304	103600	5753625	2690	2690	2690	2690	0
620	20240304	103500	5753625	2690	2690	2690	2690	0
621	20240304	103400	5753625	2690	2690	2690	2690	220
622	20240304	103300	5161825	2690	2690	2690	2690	0
623	20240304	103200	5161825	2690	2690	2690	2690	100
624	20240304	103100	4892825	2690	2690	2690	2690	0
625	20240304	103000	4892825	2690	2690	2690	2690	0
626	20240304	102900	4892825	2690	2690	2690	2690	0
627	20240304	102800	4892825	2690	2690	2690	2690	0
628	20240304	102700	4892825	2690	2690	2690	2690	0
629	20240304	102600	4892825	2690	2690	2690	2690	0
630	20240304	102500	4892825	2690	2690	2690	2690	0
631	20240304	102400	4892825	2690	2690	2690	2690	0
632	20240304	102300	4892825	2690	2690	2690	2690	0
633	20240304	102200	4892825	2690	2690	2690	2690	0
634	20240304	102100	4892825	2690	2690	2690	2690	0
635	20240304	102000	4892825	2690	2690	2690	2690	0
636	20240304	101900	4892825	2690	2690	2690	2690	0
637	20240304	101800	4892825	2690	2690	2690	2690	0
638	20240304	101700	4892825	2690	2690	2690	2690	0
639	20240304	101600	4892825	2690	2690	2690	2690	0
640	20240304	101500	4892825	2690	2690	2690	2690	0
641	20240304	101400	4892825	2690	2690	2690	2690	0
642	20240304	101300	4892825	2690	2690	2690	2690	0
643	20240304	101200	4892825	2690	2690	2690	2690	0
644	20240304	101100	4892825	2690	2690	2690	2690	0
645	20240304	101000	4892825	2690	2690	2690	2690	0
646	20240304	100900	4892825	2690	2690	2690	2690	0
647	20240304	100800	4892825	2690	2690	2690	2690	0
648	20240304	100700	4892825	2690	2690	2690	2690	0
649	20240304	100600	4892825	2690	2690	2690	2690	0
650	20240304	100500	4892825	2690	2690	2690	2690	0
651	20240304	100400	4892825	2690	2690	2690	2690	0
652	20240304	100300	4892825	2690	2690	2690	2690	0
653	20240304	100200	4892825	2690	2690	2690	2690	0
654	20240304	100100	4892825	2690	2690	2690	2690	0
655	20240304	100000	4892825	2690	2690	2690	2690	0
656	20240304	095900	4892825	2690	2690	2690	2690	0
657	20240304	095800	4892825	2690	2690	2690	2690	0
658	20240304	095700	4892825	2690	2690	2690	2690	0
659	20240304	095600	4892825	2690	2690	2690	2690	0
660	20240304	095500	4892825	2690	2690	2690	2690	0
661	20240304	095400	4892825	2690	2690	2690	2690	0
662	20240304	095300	4892825	2690	2690	2690	2690	0
663	20240304	095200	4892825	2690	2690	2690	2690	0
664	20240304	095100	4892825	2690	2690	2690	2690	0
665	20240304	095000	4892825	2690	2690	2690	2690	0
666	20240304	094900	4892825	2690	2690	2690	2690	0
667	20240304	094800	4892825	2690	2690	2690	2690	0
668	20240304	094700	4892825	2690	2690	2690	2690	0
669	20240304	094600	4892825	2690	2690	2690	2690	0
670	20240304	094500	4892825	2690	2690	2690	2690	0
671	20240304	094400	4892825	2690	2690	2690	2690	0
672	20240304	094300	4892825	2690	2690	2690	2690	0
673	20240304	094200	4892825	2690	2690	2690	2690	0
674	20240304	094100	4892825	2690	2690	2690	2690	0
675	20240304	094000	4892825	2690	2690	2690	2690	0
676	20240304	093900	4892825	2690	2690	2690	2690	0
677	20240304	093800	4892825	2690	2690	2690	2690	0
678	20240304	093700	4892825	2690	2690	2690	2690	0
679	20240304	093600	4892825	2690	2690	2690	2690	0
680	20240304	093500	4892825	2690	2690	2690	2690	0
681	20240304	093400	4892825	2690	2690	2690	2690	0
682	20240304	093300	4892825	2690	2690	2690	2690	0
683	20240304	093200	4892825	2690	2690	2690	2690	0
684	20240304	093100	4892825	2690	2690	2690	2690	0
685	20240304	093000	4892825	2690	2690	2690	2690	58
686	20240304	092900	4736805	2690	2690	2690	2690	0
687	20240304	092800	4736805	2690	2645	2690	2645	600
688	20240304	092700	3145350	2830	2830	2830	2830	0
689	20240304	092600	3145350	2830	2830	2830	2830	0
690	20240304	092500	3145350	2830	2830	2830	2830	0
691	20240304	092400	3145350	2830	2830	2830	2830	0
692	20240304	092300	3145350	2830	2830	2830	2830	0
693	20240304	092200	3145350	2830	2830	2830	2830	0
694	20240304	092100	3145350	2830	2830	2830	2830	0
695	20240304	092000	3145350	2830	2830	2830	2830	0
696	20240304	091900	3145350	2830	2830	2830	2830	0
697	20240304	091800	3145350	2830	2830	2830	2830	0
698	20240304	091700	3145350	2830	2830	2830	2830	0
699	20240304	091600	3145350	2830	2830	2830	2830	0
700	20240304	091500	3145350	2830	2510	2830	2510	56
701	20240304	091400	3004470	2510	2510	2510	2510	0
702	20240304	091300	3004470	2510	2510	2510	2510	0
703	20240304	091200	3004470	2510	2510	2510	2510	1000
704	20240304	091100	494470	2510	2510	2510	2510	0
705	20240304	091000	494470	2510	2510	2510	2510	0
706	20240304	090900	494470	2510	2510	2510	2510	197
707	20240304	090800	0	2945	2945	2945	2945	0
708	20240304	090700	0	2945	2945	2945	2945	0
709	20240304	090600	0	2945	2945	2945	2945	0
710	20240304	090500	0	2945	2945	2945	2945	0
711	20240304	090400	0	2945	2945	2945	2945	0
712	20240304	090300	0	2945	2945	2945	2945	0
713	20240304	090200	0	2945	2945	2945	2945	0
714	20240304	090100	0	2945	2945	2945	2945	0
715	20240304	090000	0	2945	2945	2945	2945	0