KissMeData/465320/min/candle-20240308.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240308	213600	15143965	2180	2180	2180	2180	501
3	20240308	213500	15143965	2180	2180	2180	2180	0
4	20240308	213400	15143965	2180	2180	2180	2180	0
5	20240308	213300	15143965	2180	2180	2180	2180	0
6	20240308	213200	15143965	2180	2180	2180	2180	0
7	20240308	213100	15143965	2180	2180	2180	2180	0
8	20240308	213000	15143965	2180	2180	2180	2180	0
9	20240308	212900	15143965	2180	2180	2180	2180	0
10	20240308	212800	15143965	2180	2180	2180	2180	0
11	20240308	212700	15143965	2180	2180	2180	2180	0
12	20240308	212600	15143965	2180	2180	2180	2180	0
13	20240308	212500	15143965	2180	2180	2180	2180	0
14	20240308	212400	15143965	2180	2180	2180	2180	0
15	20240308	212300	15143965	2180	2180	2180	2180	0
16	20240308	212200	15143965	2180	2180	2180	2180	0
17	20240308	212100	15143965	2180	2180	2180	2180	0
18	20240308	212000	15143965	2180	2180	2180	2180	0
19	20240308	211900	15143965	2180	2180	2180	2180	0
20	20240308	211800	15143965	2180	2180	2180	2180	0
21	20240308	211700	15143965	2180	2180	2180	2180	0
22	20240308	211600	15143965	2180	2180	2180	2180	0
23	20240308	211500	15143965	2180	2180	2180	2180	0
24	20240308	211400	15143965	2180	2180	2180	2180	0
25	20240308	211300	15143965	2180	2180	2180	2180	0
26	20240308	211200	15143965	2180	2180	2180	2180	0
27	20240308	211100	15143965	2180	2180	2180	2180	0
28	20240308	211000	15143965	2180	2180	2180	2180	0
29	20240308	210900	15143965	2180	2180	2180	2180	0
30	20240308	210800	15143965	2180	2180	2180	2180	0
31	20240308	210700	15143965	2180	2180	2180	2180	0
32	20240308	210600	15143965	2180	2180	2180	2180	501
33	20240308	210500	15143965	2180	2180	2180	2180	0
34	20240308	210400	15143965	2180	2180	2180	2180	0
35	20240308	210300	15143965	2180	2180	2180	2180	0
36	20240308	210200	15143965	2180	2180	2180	2180	0
37	20240308	210100	15143965	2180	2180	2180	2180	0
38	20240308	210000	15143965	2180	2180	2180	2180	0
39	20240308	205900	15143965	2180	2180	2180	2180	0
40	20240308	205800	15143965	2180	2180	2180	2180	0
41	20240308	205700	15143965	2180	2180	2180	2180	0
42	20240308	205600	15143965	2180	2180	2180	2180	0
43	20240308	205500	15143965	2180	2180	2180	2180	0
44	20240308	205400	15143965	2180	2180	2180	2180	0
45	20240308	205300	15143965	2180	2180	2180	2180	0
46	20240308	205200	15143965	2180	2180	2180	2180	0
47	20240308	205100	15143965	2180	2180	2180	2180	0
48	20240308	205000	15143965	2180	2180	2180	2180	0
49	20240308	204900	15143965	2180	2180	2180	2180	0
50	20240308	204800	15143965	2180	2180	2180	2180	0
51	20240308	204700	15143965	2180	2180	2180	2180	0
52	20240308	204600	15143965	2180	2180	2180	2180	0
53	20240308	204500	15143965	2180	2180	2180	2180	0
54	20240308	204400	15143965	2180	2180	2180	2180	0
55	20240308	204300	15143965	2180	2180	2180	2180	0
56	20240308	204200	15143965	2180	2180	2180	2180	0
57	20240308	204100	15143965	2180	2180	2180	2180	0
58	20240308	204000	15143965	2180	2180	2180	2180	0
59	20240308	203900	15143965	2180	2180	2180	2180	0
60	20240308	203800	15143965	2180	2180	2180	2180	0
61	20240308	203700	15143965	2180	2180	2180	2180	0
62	20240308	203600	15143965	2180	2180	2180	2180	501
63	20240308	203500	15143965	2180	2180	2180	2180	0
64	20240308	203400	15143965	2180	2180	2180	2180	0
65	20240308	203300	15143965	2180	2180	2180	2180	0
66	20240308	203200	15143965	2180	2180	2180	2180	0
67	20240308	203100	15143965	2180	2180	2180	2180	0
68	20240308	203000	15143965	2180	2180	2180	2180	0
69	20240308	202900	15143965	2180	2180	2180	2180	0
70	20240308	202800	15143965	2180	2180	2180	2180	0
71	20240308	202700	15143965	2180	2180	2180	2180	0
72	20240308	202600	15143965	2180	2180	2180	2180	0
73	20240308	202500	15143965	2180	2180	2180	2180	0
74	20240308	202400	15143965	2180	2180	2180	2180	0
75	20240308	202300	15143965	2180	2180	2180	2180	0
76	20240308	202200	15143965	2180	2180	2180	2180	0
77	20240308	202100	15143965	2180	2180	2180	2180	0
78	20240308	202000	15143965	2180	2180	2180	2180	0
79	20240308	201900	15143965	2180	2180	2180	2180	0
80	20240308	201800	15143965	2180	2180	2180	2180	0
81	20240308	201700	15143965	2180	2180	2180	2180	0
82	20240308	201600	15143965	2180	2180	2180	2180	0
83	20240308	201500	15143965	2180	2180	2180	2180	0
84	20240308	201400	15143965	2180	2180	2180	2180	0
85	20240308	201300	15143965	2180	2180	2180	2180	0
86	20240308	201200	15143965	2180	2180	2180	2180	0
87	20240308	201100	15143965	2180	2180	2180	2180	0
88	20240308	201000	15143965	2180	2180	2180	2180	0
89	20240308	200900	15143965	2180	2180	2180	2180	0
90	20240308	200800	15143965	2180	2180	2180	2180	0
91	20240308	200700	15143965	2180	2180	2180	2180	0
92	20240308	200600	15143965	2180	2180	2180	2180	501
93	20240308	200500	15143965	2180	2180	2180	2180	0
94	20240308	200400	15143965	2180	2180	2180	2180	0
95	20240308	200300	15143965	2180	2180	2180	2180	0
96	20240308	200200	15143965	2180	2180	2180	2180	0
97	20240308	200100	15143965	2180	2180	2180	2180	0
98	20240308	200000	15143965	2180	2180	2180	2180	0
99	20240308	195900	15143965	2180	2180	2180	2180	0
100	20240308	195800	15143965	2180	2180	2180	2180	0
101	20240308	195700	15143965	2180	2180	2180	2180	0
102	20240308	195600	15143965	2180	2180	2180	2180	0
103	20240308	195500	15143965	2180	2180	2180	2180	0
104	20240308	195400	15143965	2180	2180	2180	2180	0
105	20240308	195300	15143965	2180	2180	2180	2180	0
106	20240308	195200	15143965	2180	2180	2180	2180	0
107	20240308	195100	15143965	2180	2180	2180	2180	0
108	20240308	195000	15143965	2180	2180	2180	2180	0
109	20240308	194900	15143965	2180	2180	2180	2180	0
110	20240308	194800	15143965	2180	2180	2180	2180	0
111	20240308	194700	15143965	2180	2180	2180	2180	0
112	20240308	194600	15143965	2180	2180	2180	2180	0
113	20240308	194500	15143965	2180	2180	2180	2180	0
114	20240308	194400	15143965	2180	2180	2180	2180	0
115	20240308	194300	15143965	2180	2180	2180	2180	0
116	20240308	194200	15143965	2180	2180	2180	2180	0
117	20240308	194100	15143965	2180	2180	2180	2180	0
118	20240308	194000	15143965	2180	2180	2180	2180	0
119	20240308	193900	15143965	2180	2180	2180	2180	0
120	20240308	193800	15143965	2180	2180	2180	2180	0
121	20240308	193700	15143965	2180	2180	2180	2180	0
122	20240308	193600	15143965	2180	2180	2180	2180	501
123	20240308	193500	15143965	2180	2180	2180	2180	0
124	20240308	193400	15143965	2180	2180	2180	2180	0
125	20240308	193300	15143965	2180	2180	2180	2180	0
126	20240308	193200	15143965	2180	2180	2180	2180	0
127	20240308	193100	15143965	2180	2180	2180	2180	0
128	20240308	193000	15143965	2180	2180	2180	2180	0
129	20240308	192900	15143965	2180	2180	2180	2180	0
130	20240308	192800	15143965	2180	2180	2180	2180	0
131	20240308	192700	15143965	2180	2180	2180	2180	0
132	20240308	192600	15143965	2180	2180	2180	2180	0
133	20240308	192500	15143965	2180	2180	2180	2180	0
134	20240308	192400	15143965	2180	2180	2180	2180	0
135	20240308	192300	15143965	2180	2180	2180	2180	0
136	20240308	192200	15143965	2180	2180	2180	2180	0
137	20240308	192100	15143965	2180	2180	2180	2180	0
138	20240308	192000	15143965	2180	2180	2180	2180	0
139	20240308	191900	15143965	2180	2180	2180	2180	0
140	20240308	191800	15143965	2180	2180	2180	2180	0
141	20240308	191700	15143965	2180	2180	2180	2180	0
142	20240308	191600	15143965	2180	2180	2180	2180	0
143	20240308	191500	15143965	2180	2180	2180	2180	0
144	20240308	191400	15143965	2180	2180	2180	2180	0
145	20240308	191300	15143965	2180	2180	2180	2180	0
146	20240308	191200	15143965	2180	2180	2180	2180	0
147	20240308	191100	15143965	2180	2180	2180	2180	0
148	20240308	191000	15143965	2180	2180	2180	2180	0
149	20240308	190900	15143965	2180	2180	2180	2180	0
150	20240308	190800	15143965	2180	2180	2180	2180	0
151	20240308	190700	15143965	2180	2180	2180	2180	0
152	20240308	190600	15143965	2180	2180	2180	2180	501
153	20240308	190500	15143965	2180	2180	2180	2180	0
154	20240308	190400	15143965	2180	2180	2180	2180	0
155	20240308	190300	15143965	2180	2180	2180	2180	0
156	20240308	190200	15143965	2180	2180	2180	2180	0
157	20240308	190100	15143965	2180	2180	2180	2180	0
158	20240308	190000	15143965	2180	2180	2180	2180	0
159	20240308	185900	15143965	2180	2180	2180	2180	0
160	20240308	185800	15143965	2180	2180	2180	2180	0
161	20240308	185700	15143965	2180	2180	2180	2180	0
162	20240308	185600	15143965	2180	2180	2180	2180	0
163	20240308	185500	15143965	2180	2180	2180	2180	0
164	20240308	185400	15143965	2180	2180	2180	2180	0
165	20240308	185300	15143965	2180	2180	2180	2180	0
166	20240308	185200	15143965	2180	2180	2180	2180	0
167	20240308	185100	15143965	2180	2180	2180	2180	0
168	20240308	185000	15143965	2180	2180	2180	2180	0
169	20240308	184900	15143965	2180	2180	2180	2180	0
170	20240308	184800	15143965	2180	2180	2180	2180	0
171	20240308	184700	15143965	2180	2180	2180	2180	0
172	20240308	184600	15143965	2180	2180	2180	2180	0
173	20240308	184500	15143965	2180	2180	2180	2180	0
174	20240308	184400	15143965	2180	2180	2180	2180	0
175	20240308	184300	15143965	2180	2180	2180	2180	0
176	20240308	184200	15143965	2180	2180	2180	2180	0
177	20240308	184100	15143965	2180	2180	2180	2180	0
178	20240308	184000	15143965	2180	2180	2180	2180	0
179	20240308	183900	15143965	2180	2180	2180	2180	0
180	20240308	183800	15143965	2180	2180	2180	2180	0
181	20240308	183700	15143965	2180	2180	2180	2180	0
182	20240308	183600	15143965	2180	2180	2180	2180	501
183	20240308	183500	15143965	2180	2180	2180	2180	0
184	20240308	183400	15143965	2180	2180	2180	2180	0
185	20240308	183300	15143965	2180	2180	2180	2180	0
186	20240308	183200	15143965	2180	2180	2180	2180	0
187	20240308	183100	15143965	2180	2180	2180	2180	0
188	20240308	183000	15143965	2180	2180	2180	2180	0
189	20240308	182900	15143965	2180	2180	2180	2180	0
190	20240308	182800	15143965	2180	2180	2180	2180	0
191	20240308	182700	15143965	2180	2180	2180	2180	0
192	20240308	182600	15143965	2180	2180	2180	2180	0
193	20240308	182500	15143965	2180	2180	2180	2180	0
194	20240308	182400	15143965	2180	2180	2180	2180	0
195	20240308	182300	15143965	2180	2180	2180	2180	0
196	20240308	182200	15143965	2180	2180	2180	2180	0
197	20240308	182100	15143965	2180	2180	2180	2180	0
198	20240308	182000	15143965	2180	2180	2180	2180	0
199	20240308	181900	15143965	2180	2180	2180	2180	0
200	20240308	181800	15143965	2180	2180	2180	2180	0
201	20240308	181700	15143965	2180	2180	2180	2180	0
202	20240308	181600	15143965	2180	2180	2180	2180	0
203	20240308	181500	15143965	2180	2180	2180	2180	0
204	20240308	181400	15143965	2180	2180	2180	2180	0
205	20240308	181300	15143965	2180	2180	2180	2180	0
206	20240308	181200	15143965	2180	2180	2180	2180	0
207	20240308	181100	15143965	2180	2180	2180	2180	0
208	20240308	181000	15143965	2180	2180	2180	2180	0
209	20240308	180900	15143965	2180	2180	2180	2180	0
210	20240308	180800	15143965	2180	2180	2180	2180	0
211	20240308	180700	15143965	2180	2180	2180	2180	0
212	20240308	180600	15143965	2180	2180	2180	2180	501
213	20240308	180500	15143965	2180	2180	2180	2180	0
214	20240308	180400	15143965	2180	2180	2180	2180	0
215	20240308	180300	15143965	2180	2180	2180	2180	0
216	20240308	180200	15143965	2180	2180	2180	2180	0
217	20240308	180100	15143965	2180	2180	2180	2180	0
218	20240308	180000	15143965	2180	2180	2180	2180	0
219	20240308	175900	15143965	2180	2180	2180	2180	0
220	20240308	175800	15143965	2180	2180	2180	2180	0
221	20240308	175700	15143965	2180	2180	2180	2180	0
222	20240308	175600	15143965	2180	2180	2180	2180	0
223	20240308	175500	15143965	2180	2180	2180	2180	0
224	20240308	175400	15143965	2180	2180	2180	2180	0
225	20240308	175300	15143965	2180	2180	2180	2180	0
226	20240308	175200	15143965	2180	2180	2180	2180	0
227	20240308	175100	15143965	2180	2180	2180	2180	0
228	20240308	175000	15143965	2180	2180	2180	2180	0
229	20240308	174900	15143965	2180	2180	2180	2180	0
230	20240308	174800	15143965	2180	2180	2180	2180	0
231	20240308	174700	15143965	2180	2180	2180	2180	0
232	20240308	174600	15143965	2180	2180	2180	2180	0
233	20240308	174500	15143965	2180	2180	2180	2180	0
234	20240308	174400	15143965	2180	2180	2180	2180	0
235	20240308	174300	15143965	2180	2180	2180	2180	0
236	20240308	174200	15143965	2180	2180	2180	2180	0
237	20240308	174100	15143965	2180	2180	2180	2180	0
238	20240308	174000	15143965	2180	2180	2180	2180	0
239	20240308	173900	15143965	2180	2180	2180	2180	0
240	20240308	173800	15143965	2180	2180	2180	2180	0
241	20240308	173700	15143965	2180	2180	2180	2180	0
242	20240308	173600	15143965	2180	2180	2180	2180	501
243	20240308	173500	15143965	2180	2180	2180	2180	0
244	20240308	173400	15143965	2180	2180	2180	2180	0
245	20240308	173300	15143965	2180	2180	2180	2180	0
246	20240308	173200	15143965	2180	2180	2180	2180	0
247	20240308	173100	15143965	2180	2180	2180	2180	0
248	20240308	173000	15143965	2180	2180	2180	2180	0
249	20240308	172900	15143965	2180	2180	2180	2180	0
250	20240308	172800	15143965	2180	2180	2180	2180	0
251	20240308	172700	15143965	2180	2180	2180	2180	0
252	20240308	172600	15143965	2180	2180	2180	2180	0
253	20240308	172500	15143965	2180	2180	2180	2180	0
254	20240308	172400	15143965	2180	2180	2180	2180	0
255	20240308	172300	15143965	2180	2180	2180	2180	0
256	20240308	172200	15143965	2180	2180	2180	2180	0
257	20240308	172100	15143965	2180	2180	2180	2180	0
258	20240308	172000	15143965	2180	2180	2180	2180	0
259	20240308	171900	15143965	2180	2180	2180	2180	0
260	20240308	171800	15143965	2180	2180	2180	2180	0
261	20240308	171700	15143965	2180	2180	2180	2180	0
262	20240308	171600	15143965	2180	2180	2180	2180	0
263	20240308	171500	15143965	2180	2180	2180	2180	0
264	20240308	171400	15143965	2180	2180	2180	2180	0
265	20240308	171300	15143965	2180	2180	2180	2180	0
266	20240308	171200	15143965	2180	2180	2180	2180	0
267	20240308	171100	15143965	2180	2180	2180	2180	0
268	20240308	171000	15143965	2180	2180	2180	2180	0
269	20240308	170900	15143965	2180	2180	2180	2180	0
270	20240308	170800	15143965	2180	2180	2180	2180	0
271	20240308	170700	15143965	2180	2180	2180	2180	0
272	20240308	170600	15143965	2180	2180	2180	2180	501
273	20240308	170500	15143965	2180	2180	2180	2180	0
274	20240308	170400	15143965	2180	2180	2180	2180	0
275	20240308	170300	15143965	2180	2180	2180	2180	0
276	20240308	170200	15143965	2180	2180	2180	2180	0
277	20240308	170100	15143965	2180	2180	2180	2180	0
278	20240308	170000	15143965	2180	2180	2180	2180	0
279	20240308	165900	15143965	2180	2180	2180	2180	0
280	20240308	165800	15143965	2180	2180	2180	2180	0
281	20240308	165700	15143965	2180	2180	2180	2180	0
282	20240308	165600	15143965	2180	2180	2180	2180	0
283	20240308	165500	15143965	2180	2180	2180	2180	0
284	20240308	165400	15143965	2180	2180	2180	2180	0
285	20240308	165300	15143965	2180	2180	2180	2180	0
286	20240308	165200	15143965	2180	2180	2180	2180	0
287	20240308	165100	15143965	2180	2180	2180	2180	0
288	20240308	165000	15143965	2180	2180	2180	2180	0
289	20240308	164900	15143965	2180	2180	2180	2180	0
290	20240308	164800	15143965	2180	2180	2180	2180	0
291	20240308	164700	15143965	2180	2180	2180	2180	0
292	20240308	164600	15143965	2180	2180	2180	2180	0
293	20240308	164500	15143965	2180	2180	2180	2180	0
294	20240308	164400	15143965	2180	2180	2180	2180	0
295	20240308	164300	15143965	2180	2180	2180	2180	0
296	20240308	164200	15143965	2180	2180	2180	2180	0
297	20240308	164100	15143965	2180	2180	2180	2180	0
298	20240308	164000	15143965	2180	2180	2180	2180	0
299	20240308	163900	15143965	2180	2180	2180	2180	0
300	20240308	163800	15143965	2180	2180	2180	2180	0
301	20240308	163700	15143965	2180	2180	2180	2180	0
302	20240308	163600	15143965	2180	2180	2180	2180	501
303	20240308	163500	15143965	2180	2180	2180	2180	0
304	20240308	163400	15143965	2180	2180	2180	2180	0
305	20240308	163300	15143965	2180	2180	2180	2180	0
306	20240308	163200	15143965	2180	2180	2180	2180	0
307	20240308	163100	15143965	2180	2180	2180	2180	0
308	20240308	163000	15143965	2180	2180	2180	2180	0
309	20240308	162900	15143965	2180	2180	2180	2180	0
310	20240308	162800	15143965	2180	2180	2180	2180	0
311	20240308	162700	15143965	2180	2180	2180	2180	0
312	20240308	162600	15143965	2180	2180	2180	2180	0
313	20240308	162500	15143965	2180	2180	2180	2180	0
314	20240308	162400	15143965	2180	2180	2180	2180	0
315	20240308	162300	15143965	2180	2180	2180	2180	0
316	20240308	162200	15143965	2180	2180	2180	2180	0
317	20240308	162100	15143965	2180	2180	2180	2180	0
318	20240308	162000	15143965	2180	2180	2180	2180	0
319	20240308	161900	15143965	2180	2180	2180	2180	0
320	20240308	161800	15143965	2180	2180	2180	2180	0
321	20240308	161700	15143965	2180	2180	2180	2180	0
322	20240308	161600	15143965	2180	2180	2180	2180	0
323	20240308	161500	15143965	2180	2180	2180	2180	0
324	20240308	161400	15143965	2180	2180	2180	2180	0
325	20240308	161300	15143965	2180	2180	2180	2180	0
326	20240308	161200	15143965	2180	2180	2180	2180	0
327	20240308	161100	15143965	2180	2180	2180	2180	0
328	20240308	161000	15143965	2180	2180	2180	2180	0
329	20240308	160900	15143965	2180	2180	2180	2180	0
330	20240308	160800	15143965	2180	2180	2180	2180	0
331	20240308	160700	15143965	2180	2180	2180	2180	0
332	20240308	160600	15143965	2180	2180	2180	2180	501
333	20240308	160500	15143965	2180	2180	2180	2180	0
334	20240308	160400	15143965	2180	2180	2180	2180	0
335	20240308	160300	15143965	2180	2180	2180	2180	0
336	20240308	160200	15143965	2180	2180	2180	2180	0
337	20240308	160100	15143965	2180	2180	2180	2180	0
338	20240308	160000	15143965	2180	2180	2180	2180	0
339	20240308	155900	15143965	2180	2180	2180	2180	0
340	20240308	155800	15143965	2180	2180	2180	2180	0
341	20240308	155700	15143965	2180	2180	2180	2180	0
342	20240308	155600	15143965	2180	2180	2180	2180	0
343	20240308	155500	15143965	2180	2180	2180	2180	0
344	20240308	155400	15143965	2180	2180	2180	2180	0
345	20240308	155300	15143965	2180	2180	2180	2180	0
346	20240308	155200	15143965	2180	2180	2180	2180	0
347	20240308	155100	15143965	2180	2180	2180	2180	0
348	20240308	155000	15143965	2180	2180	2180	2180	0
349	20240308	154900	15143965	2180	2180	2180	2180	0
350	20240308	154800	15143965	2180	2180	2180	2180	0
351	20240308	154700	15143965	2180	2180	2180	2180	0
352	20240308	154600	15143965	2180	2180	2180	2180	0
353	20240308	154500	15143965	2180	2180	2180	2180	0
354	20240308	154400	15143965	2180	2180	2180	2180	0
355	20240308	154300	15143965	2180	2180	2180	2180	0
356	20240308	154200	15143965	2180	2180	2180	2180	0
357	20240308	154100	15143965	2180	2180	2180	2180	0
358	20240308	154000	15143965	2180	2180	2180	2180	0
359	20240308	153900	15143965	2180	2180	2180	2180	0
360	20240308	153800	15143965	2180	2180	2180	2180	0
361	20240308	153700	15143965	2180	2180	2180	2180	0
362	20240308	153600	15143965	2180	2180	2180	2180	501
363	20240308	153500	15143965	2180	2180	2180	2180	0
364	20240308	153400	15143965	2180	2180	2180	2180	0
365	20240308	153300	15143965	2180	2180	2180	2180	0
366	20240308	153200	15143965	2180	2180	2180	2180	0
367	20240308	153100	15143965	2180	2180	2180	2180	0
368	20240308	153000	15143965	2180	2180	2180	2180	501
369	20240308	152900	14051785	2185	2185	2185	2185	0
370	20240308	152800	14051785	2185	2185	2185	2185	0
371	20240308	152700	14051785	2185	2185	2185	2185	0
372	20240308	152600	14051785	2185	2185	2185	2185	0
373	20240308	152500	14051785	2185	2185	2185	2185	0
374	20240308	152400	14051785	2185	2185	2185	2185	0
375	20240308	152300	14051785	2185	2185	2185	2185	0
376	20240308	152200	14051785	2185	2185	2185	2185	0
377	20240308	152100	14051785	2185	2185	2185	2185	0
378	20240308	152000	14051785	2185	2185	2185	2185	0
379	20240308	151900	14051785	2185	2185	2185	2185	0
380	20240308	151800	14051785	2185	2185	2185	2185	0
381	20240308	151700	14051785	2185	2185	2185	2185	0
382	20240308	151600	14051785	2185	2185	2185	2185	0
383	20240308	151500	14051785	2185	2185	2185	2185	0
384	20240308	151400	14051785	2185	2185	2185	2185	0
385	20240308	151300	14051785	2185	2185	2185	2185	0
386	20240308	151200	14051785	2185	2185	2185	2185	100
387	20240308	151100	13833285	2180	2180	2180	2180	0
388	20240308	151000	13833285	2180	2180	2180	2180	0
389	20240308	150900	13833285	2180	2180	2180	2180	1
390	20240308	150800	13831105	2180	2180	2180	2180	0
391	20240308	150700	13831105	2180	2180	2180	2180	0
392	20240308	150600	13831105	2180	2180	2180	2180	0
393	20240308	150500	13831105	2180	2180	2180	2180	0
394	20240308	150400	13831105	2180	2180	2180	2180	0
395	20240308	150300	13831105	2180	2180	2180	2180	0
396	20240308	150200	13831105	2180	2180	2180	2180	0
397	20240308	150100	13831105	2180	2180	2180	2180	0
398	20240308	150000	13831105	2180	2180	2180	2180	0
399	20240308	145900	13831105	2180	2180	2180	2180	0
400	20240308	145800	13831105	2180	2180	2180	2180	1
401	20240308	145700	13828925	2180	2180	2180	2180	0
402	20240308	145600	13828925	2180	2180	2180	2180	0
403	20240308	145500	13828925	2180	2180	2180	2180	0
404	20240308	145400	13828925	2180	2180	2180	2180	0
405	20240308	145300	13828925	2180	2180	2180	2180	0
406	20240308	145200	13828925	2180	2180	2180	2180	0
407	20240308	145100	13828925	2180	2180	2180	2180	0
408	20240308	145000	13828925	2180	2180	2180	2180	600
409	20240308	144900	12520925	2180	2180	2180	2180	200
410	20240308	144800	12084925	2180	2180	2180	2180	372
411	20240308	144700	11273965	2185	2185	2185	2185	0
412	20240308	144600	11273965	2185	2185	2185	2185	0
413	20240308	144500	11273965	2185	2185	2185	2185	0
414	20240308	144400	11273965	2185	2185	2185	2185	0
415	20240308	144300	11273965	2185	2185	2185	2185	0
416	20240308	144200	11273965	2185	2185	2185	2185	0
417	20240308	144100	11273965	2185	2185	2185	2185	20
418	20240308	144000	11230265	2180	2180	2180	2180	0
419	20240308	143900	11230265	2180	2180	2180	2180	0
420	20240308	143800	11230265	2180	2180	2180	2180	0
421	20240308	143700	11230265	2180	2180	2180	2180	200
422	20240308	143600	10794265	2180	2180	2180	2180	0
423	20240308	143500	10794265	2180	2180	2180	2180	0
424	20240308	143400	10794265	2180	2180	2180	2180	0
425	20240308	143300	10794265	2180	2180	2180	2180	0
426	20240308	143200	10794265	2180	2180	2180	2180	0
427	20240308	143100	10794265	2180	2180	2180	2180	0
428	20240308	143000	10794265	2180	2180	2180	2180	0
429	20240308	142900	10794265	2180	2180	2180	2180	0
430	20240308	142800	10794265	2180	2180	2180	2180	0
431	20240308	142700	10794265	2180	2180	2180	2180	0
432	20240308	142600	10794265	2180	2180	2180	2180	0
433	20240308	142500	10794265	2180	2180	2180	2180	0
434	20240308	142400	10794265	2180	2180	2180	2180	0
435	20240308	142300	10794265	2180	2180	2180	2180	0
436	20240308	142200	10794265	2180	2180	2180	2180	0
437	20240308	142100	10794265	2180	2180	2180	2180	400
438	20240308	142000	9922265	2180	2180	2180	2180	0
439	20240308	141900	9922265	2180	2180	2180	2180	0
440	20240308	141800	9922265	2180	2180	2180	2180	0
441	20240308	141700	9922265	2180	2180	2180	2180	0
442	20240308	141600	9922265	2180	2180	2180	2180	0
443	20240308	141500	9922265	2180	2180	2180	2180	0
444	20240308	141400	9922265	2180	2180	2180	2180	0
445	20240308	141300	9922265	2180	2180	2180	2180	0
446	20240308	141200	9922265	2180	2180	2180	2180	0
447	20240308	141100	9922265	2180	2180	2180	2180	0
448	20240308	141000	9922265	2180	2180	2180	2180	0
449	20240308	140900	9922265	2180	2180	2180	2180	0
450	20240308	140800	9922265	2180	2180	2180	2180	0
451	20240308	140700	9922265	2180	2180	2180	2180	0
452	20240308	140600	9922265	2180	2180	2180	2180	0
453	20240308	140500	9922265	2180	2180	2180	2180	0
454	20240308	140400	9922265	2180	2180	2180	2180	0
455	20240308	140300	9922265	2180	2180	2180	2180	1
456	20240308	140200	9920085	2180	2180	2180	2180	0
457	20240308	140100	9920085	2180	2180	2180	2180	0
458	20240308	140000	9920085	2180	2180	2180	2180	0
459	20240308	135900	9920085	2180	2180	2180	2180	0
460	20240308	135800	9920085	2180	2180	2180	2180	0
461	20240308	135700	9920085	2180	2180	2180	2180	0
462	20240308	135600	9920085	2180	2180	2180	2180	0
463	20240308	135500	9920085	2180	2180	2180	2180	0
464	20240308	135400	9920085	2180	2180	2180	2180	0
465	20240308	135300	9920085	2180	2180	2180	2180	0
466	20240308	135200	9920085	2180	2180	2180	2180	0
467	20240308	135100	9920085	2180	2180	2180	2180	14
468	20240308	135000	9889565	2180	2180	2180	2180	0
469	20240308	134900	9889565	2180	2180	2180	2180	0
470	20240308	134800	9889565	2180	2180	2180	2180	0
471	20240308	134700	9889565	2180	2180	2180	2180	0
472	20240308	134600	9889565	2180	2180	2180	2180	0
473	20240308	134500	9889565	2180	2180	2180	2180	0
474	20240308	134400	9889565	2180	2180	2180	2180	0
475	20240308	134300	9889565	2180	2180	2180	2180	0
476	20240308	134200	9889565	2180	2180	2180	2180	0
477	20240308	134100	9889565	2180	2180	2180	2180	0
478	20240308	134000	9889565	2180	2180	2180	2180	0
479	20240308	133900	9889565	2180	2180	2180	2180	0
480	20240308	133800	9889565	2180	2180	2180	2180	0
481	20240308	133700	9889565	2180	2180	2180	2180	0
482	20240308	133600	9889565	2180	2180	2180	2180	0
483	20240308	133500	9889565	2180	2180	2180	2180	0
484	20240308	133400	9889565	2180	2180	2180	2180	0
485	20240308	133300	9889565	2180	2180	2180	2180	0
486	20240308	133200	9889565	2180	2180	2180	2180	0
487	20240308	133100	9889565	2180	2180	2180	2180	0
488	20240308	133000	9889565	2180	2180	2180	2180	0
489	20240308	132900	9889565	2180	2180	2180	2180	13
490	20240308	132800	9861225	2180	2180	2180	2180	0
491	20240308	132700	9861225	2180	2180	2180	2180	0
492	20240308	132600	9861225	2180	2180	2180	2180	0
493	20240308	132500	9861225	2180	2180	2180	2180	0
494	20240308	132400	9861225	2180	2180	2180	2180	0
495	20240308	132300	9861225	2180	2180	2180	2180	0
496	20240308	132200	9861225	2180	2180	2180	2180	0
497	20240308	132100	9861225	2180	2180	2180	2180	0
498	20240308	132000	9861225	2180	2180	2180	2180	60
499	20240308	131900	9730425	2185	2185	2185	2185	0
500	20240308	131800	9730425	2185	2185	2185	2185	0
501	20240308	131700	9730425	2185	2185	2185	2185	0
502	20240308	131600	9730425	2185	2185	2185	2185	0
503	20240308	131500	9730425	2185	2185	2185	2185	0
504	20240308	131400	9730425	2185	2185	2185	2185	0
505	20240308	131300	9730425	2185	2185	2185	2185	0
506	20240308	131200	9730425	2185	2185	2185	2185	0
507	20240308	131100	9730425	2185	2185	2185	2185	2
508	20240308	131000	9726055	2180	2180	2180	2180	0
509	20240308	130900	9726055	2180	2180	2180	2180	0
510	20240308	130800	9726055	2180	2180	2180	2180	0
511	20240308	130700	9726055	2180	2180	2180	2180	0
512	20240308	130600	9726055	2180	2180	2180	2180	0
513	20240308	130500	9726055	2180	2180	2180	2180	0
514	20240308	130400	9726055	2180	2180	2180	2180	0
515	20240308	130300	9726055	2180	2180	2180	2180	0
516	20240308	130200	9726055	2180	2180	2180	2180	0
517	20240308	130100	9726055	2180	2180	2180	2180	0
518	20240308	130000	9726055	2180	2180	2180	2180	0
519	20240308	125900	9726055	2180	2180	2180	2180	0
520	20240308	125800	9726055	2180	2180	2180	2180	0
521	20240308	125700	9726055	2180	2180	2180	2180	0
522	20240308	125600	9726055	2180	2180	2180	2180	0
523	20240308	125500	9726055	2180	2180	2180	2180	0
524	20240308	125400	9726055	2180	2180	2180	2180	0
525	20240308	125300	9726055	2180	2180	2180	2180	0
526	20240308	125200	9726055	2180	2180	2180	2180	0
527	20240308	125100	9726055	2180	2180	2180	2180	0
528	20240308	125000	9726055	2180	2180	2180	2180	0
529	20240308	124900	9726055	2180	2180	2180	2180	0
530	20240308	124800	9726055	2180	2180	2180	2180	0
531	20240308	124700	9726055	2180	2180	2180	2180	0
532	20240308	124600	9726055	2180	2180	2180	2180	0
533	20240308	124500	9726055	2180	2180	2180	2180	0
534	20240308	124400	9726055	2180	2180	2180	2180	0
535	20240308	124300	9726055	2180	2180	2180	2180	0
536	20240308	124200	9726055	2180	2180	2180	2180	0
537	20240308	124100	9726055	2180	2180	2180	2180	0
538	20240308	124000	9726055	2180	2180	2180	2180	0
539	20240308	123900	9726055	2180	2180	2180	2180	0
540	20240308	123800	9726055	2180	2180	2180	2180	0
541	20240308	123700	9726055	2180	2180	2180	2180	0
542	20240308	123600	9726055	2180	2180	2180	2180	0
543	20240308	123500	9726055	2180	2180	2180	2180	0
544	20240308	123400	9726055	2180	2180	2180	2180	0
545	20240308	123300	9726055	2180	2180	2180	2180	0
546	20240308	123200	9726055	2180	2180	2180	2180	0
547	20240308	123100	9726055	2180	2180	2180	2180	0
548	20240308	123000	9726055	2180	2180	2180	2180	0
549	20240308	122900	9726055	2180	2180	2180	2180	0
550	20240308	122800	9726055	2180	2180	2180	2180	0
551	20240308	122700	9726055	2180	2180	2180	2180	0
552	20240308	122600	9726055	2180	2180	2180	2180	0
553	20240308	122500	9726055	2180	2180	2180	2180	0
554	20240308	122400	9726055	2180	2180	2180	2180	0
555	20240308	122300	9726055	2180	2180	2180	2180	0
556	20240308	122200	9726055	2180	2180	2180	2180	0
557	20240308	122100	9726055	2180	2180	2180	2180	0
558	20240308	122000	9726055	2180	2180	2180	2180	0
559	20240308	121900	9726055	2180	2180	2180	2180	0
560	20240308	121800	9726055	2180	2180	2180	2180	0
561	20240308	121700	9726055	2180	2180	2180	2180	0
562	20240308	121600	9726055	2180	2180	2180	2180	0
563	20240308	121500	9726055	2180	2180	2180	2180	0
564	20240308	121400	9726055	2180	2180	2180	2180	0
565	20240308	121300	9726055	2180	2180	2180	2180	0
566	20240308	121200	9726055	2180	2180	2180	2180	0
567	20240308	121100	9726055	2180	2180	2180	2180	0
568	20240308	121000	9726055	2180	2180	2180	2180	0
569	20240308	120900	9726055	2180	2180	2180	2180	0
570	20240308	120800	9726055	2180	2180	2180	2180	0
571	20240308	120700	9726055	2180	2180	2180	2180	0
572	20240308	120600	9726055	2180	2180	2180	2180	0
573	20240308	120500	9726055	2180	2180	2180	2180	177
574	20240308	120400	9340195	2180	2180	2180	2180	0
575	20240308	120300	9340195	2180	2180	2180	2180	1188
576	20240308	120200	6750355	2180	2180	2180	2180	0
577	20240308	120100	6750355	2180	2180	2180	2180	0
578	20240308	120000	6750355	2180	2180	2180	2180	0
579	20240308	115900	6750355	2180	2180	2180	2180	1
580	20240308	115800	6748175	2180	2180	2180	2180	0
581	20240308	115700	6748175	2180	2180	2180	2180	0
582	20240308	115600	6748175	2180	2180	2180	2180	0
583	20240308	115500	6748175	2180	2180	2180	2180	2
584	20240308	115400	6743815	2180	2180	2180	2180	0
585	20240308	115300	6743815	2180	2180	2180	2180	0
586	20240308	115200	6743815	2180	2180	2180	2180	0
587	20240308	115100	6743815	2180	2180	2180	2180	0
588	20240308	115000	6743815	2180	2180	2180	2180	0
589	20240308	114900	6743815	2180	2180	2180	2180	0
590	20240308	114800	6743815	2180	2180	2180	2180	0
591	20240308	114700	6743815	2180	2180	2180	2180	0
592	20240308	114600	6743815	2180	2180	2180	2180	0
593	20240308	114500	6743815	2180	2180	2180	2180	0
594	20240308	114400	6743815	2180	2180	2180	2180	0
595	20240308	114300	6743815	2180	2180	2180	2180	0
596	20240308	114200	6743815	2180	2180	2180	2180	0
597	20240308	114100	6743815	2180	2180	2180	2180	200
598	20240308	114000	6307815	2180	2180	2180	2180	0
599	20240308	113900	6307815	2180	2180	2180	2180	0
600	20240308	113800	6307815	2180	2180	2180	2180	0
601	20240308	113700	6307815	2180	2180	2180	2180	0
602	20240308	113600	6307815	2180	2180	2180	2180	0
603	20240308	113500	6307815	2180	2180	2180	2180	500
604	20240308	113400	5217815	2180	2180	2180	2180	0
605	20240308	113300	5217815	2180	2180	2180	2180	0
606	20240308	113200	5217815	2180	2180	2180	2180	0
607	20240308	113100	5217815	2180	2180	2180	2180	0
608	20240308	113000	5217815	2180	2180	2180	2180	0
609	20240308	112900	5217815	2180	2180	2180	2180	1
610	20240308	112800	5215635	2185	2185	2185	2185	0
611	20240308	112700	5215635	2185	2185	2185	2185	0
612	20240308	112600	5215635	2185	2185	2185	2185	0
613	20240308	112500	5215635	2185	2185	2185	2185	0
614	20240308	112400	5215635	2185	2185	2185	2185	0
615	20240308	112300	5215635	2185	2185	2185	2185	0
616	20240308	112200	5215635	2185	2185	2185	2185	1180
617	20240308	112100	2637335	2180	2180	2180	2180	0
618	20240308	112000	2637335	2180	2180	2180	2180	0
619	20240308	111900	2637335	2180	2180	2180	2180	0
620	20240308	111800	2637335	2180	2180	2180	2180	0
621	20240308	111700	2637335	2180	2180	2180	2180	0
622	20240308	111600	2637335	2180	2180	2180	2180	0
623	20240308	111500	2637335	2180	2180	2180	2180	0
624	20240308	111400	2637335	2180	2180	2180	2180	0
625	20240308	111300	2637335	2180	2180	2180	2180	0
626	20240308	111200	2637335	2180	2180	2180	2180	0
627	20240308	111100	2637335	2180	2180	2180	2180	0
628	20240308	111000	2637335	2180	2180	2180	2180	0
629	20240308	110900	2637335	2180	2180	2180	2180	0
630	20240308	110800	2637335	2180	2180	2180	2180	0
631	20240308	110700	2637335	2180	2180	2180	2180	0
632	20240308	110600	2637335	2180	2180	2180	2180	0
633	20240308	110500	2637335	2180	2180	2180	2180	0
634	20240308	110400	2637335	2180	2180	2180	2180	0
635	20240308	110300	2637335	2180	2180	2180	2180	0
636	20240308	110200	2637335	2180	2180	2180	2180	0
637	20240308	110100	2637335	2180	2180	2180	2180	0
638	20240308	110000	2637335	2180	2180	2180	2180	0
639	20240308	105900	2637335	2180	2180	2180	2180	0
640	20240308	105800	2637335	2180	2180	2180	2180	1
641	20240308	105700	2635155	2185	2185	2185	2185	100
642	20240308	105600	2416655	2185	2185	2185	2185	100
643	20240308	105500	2198155	2185	2185	2185	2185	100
644	20240308	105400	1979655	2180	2180	2180	2180	1
645	20240308	105300	1977475	2180	2180	2180	2180	0
646	20240308	105200	1977475	2180	2180	2180	2180	0
647	20240308	105100	1977475	2180	2180	2180	2180	0
648	20240308	105000	1977475	2180	2180	2180	2180	0
649	20240308	104900	1977475	2180	2180	2180	2180	0
650	20240308	104800	1977475	2180	2180	2180	2180	10
651	20240308	104700	1955675	2180	2180	2180	2180	0
652	20240308	104600	1955675	2180	2180	2180	2180	0
653	20240308	104500	1955675	2180	2180	2180	2180	82
654	20240308	104400	1776915	2180	2180	2180	2180	0
655	20240308	104300	1776915	2180	2180	2180	2180	0
656	20240308	104200	1776915	2180	2180	2180	2180	0
657	20240308	104100	1776915	2180	2180	2180	2180	0
658	20240308	104000	1776915	2180	2180	2180	2180	0
659	20240308	103900	1776915	2180	2180	2180	2180	0
660	20240308	103800	1776915	2180	2180	2180	2180	100
661	20240308	103700	1558915	2175	2175	2175	2175	15
662	20240308	103600	1526290	2180	2180	2180	2180	0
663	20240308	103500	1526290	2180	2180	2180	2180	0
664	20240308	103400	1526290	2180	2180	2180	2180	0
665	20240308	103300	1526290	2180	2180	2180	2180	0
666	20240308	103200	1526290	2180	2180	2180	2180	0
667	20240308	103100	1526290	2180	2180	2180	2180	0
668	20240308	103000	1526290	2180	2180	2180	2180	608
669	20240308	102900	200850	2180	2180	2180	2180	0
670	20240308	102800	200850	2180	2180	2180	2180	0
671	20240308	102700	200850	2180	2180	2180	2180	1
672	20240308	102600	198670	2180	2180	2180	2180	0
673	20240308	102500	198670	2180	2180	2180	2180	0
674	20240308	102400	198670	2180	2180	2180	2180	0
675	20240308	102300	198670	2180	2180	2180	2180	0
676	20240308	102200	198670	2180	2180	2180	2180	0
677	20240308	102100	198670	2180	2180	2180	2180	0
678	20240308	102000	198670	2180	2180	2180	2180	0
679	20240308	101900	198670	2180	2180	2180	2180	0
680	20240308	101800	198670	2180	2180	2180	2180	0
681	20240308	101700	198670	2180	2180	2180	2180	0
682	20240308	101600	198670	2180	2180	2180	2180	0
683	20240308	101500	198670	2180	2180	2180	2180	0
684	20240308	101400	198670	2180	2180	2180	2180	0
685	20240308	101300	198670	2180	2180	2180	2180	0
686	20240308	101200	198670	2180	2180	2180	2180	0
687	20240308	101100	198670	2180	2180	2180	2180	0
688	20240308	101000	198670	2180	2180	2180	2180	0
689	20240308	100900	198670	2180	2180	2180	2180	0
690	20240308	100800	198670	2180	2180	2180	2180	0
691	20240308	100700	198670	2180	2180	2180	2180	0
692	20240308	100600	198670	2180	2180	2180	2180	0
693	20240308	100500	198670	2180	2180	2180	2180	0
694	20240308	100400	198670	2180	2180	2180	2180	0
695	20240308	100300	198670	2180	2180	2180	2180	0
696	20240308	100200	198670	2180	2180	2180	2180	0
697	20240308	100100	198670	2180	2180	2180	2180	0
698	20240308	100000	198670	2180	2180	2180	2180	0
699	20240308	095900	198670	2180	2180	2180	2180	0
700	20240308	095800	198670	2180	2180	2180	2180	0
701	20240308	095700	198670	2180	2180	2180	2180	1
702	20240308	095600	196490	2185	2185	2185	2185	0
703	20240308	095500	196490	2185	2185	2185	2185	0
704	20240308	095400	196490	2185	2185	2185	2185	0
705	20240308	095300	196490	2185	2185	2185	2185	0
706	20240308	095200	196490	2185	2185	2185	2185	0
707	20240308	095100	196490	2185	2185	2185	2185	0
708	20240308	095000	196490	2185	2185	2185	2185	3
709	20240308	094900	189935	2185	2185	2185	2185	0
710	20240308	094800	189935	2185	2185	2185	2185	50
711	20240308	094700	80685	2185	2185	2185	2185	0
712	20240308	094600	80685	2185	2185	2185	2185	0
713	20240308	094500	80685	2185	2185	2185	2185	0
714	20240308	094400	80685	2185	2185	2185	2185	0
715	20240308	094300	80685	2185	2185	2185	2185	0
716	20240308	094200	80685	2185	2185	2185	2185	1
717	20240308	094100	78500	2185	2185	2185	2185	0
718	20240308	094000	78500	2185	2185	2185	2185	0
719	20240308	093900	78500	2185	2185	2185	2185	0
720	20240308	093800	78500	2185	2185	2185	2185	0
721	20240308	093700	78500	2185	2185	2185	2185	0
722	20240308	093600	78500	2185	2185	2185	2185	0
723	20240308	093500	78500	2185	2185	2185	2185	0
724	20240308	093400	78500	2185	2185	2185	2185	10
725	20240308	093300	56650	2185	2185	2185	2185	10
726	20240308	093200	34800	2175	2175	2175	2175	0
727	20240308	093100	34800	2175	2175	2175	2175	0
728	20240308	093000	34800	2175	2175	2175	2175	0
729	20240308	092900	34800	2175	2175	2175	2175	0
730	20240308	092800	34800	2175	2175	2175	2175	0
731	20240308	092700	34800	2175	2175	2175	2175	0
732	20240308	092600	34800	2175	2175	2175	2175	0
733	20240308	092500	34800	2175	2175	2175	2175	0
734	20240308	092400	34800	2175	2175	2175	2175	0
735	20240308	092300	34800	2175	2175	2175	2175	0
736	20240308	092200	34800	2175	2175	2175	2175	0
737	20240308	092100	34800	2175	2175	2175	2175	0
738	20240308	092000	34800	2175	2175	2175	2175	0
739	20240308	091900	34800	2175	2175	2175	2175	0
740	20240308	091800	34800	2175	2175	2175	2175	0
741	20240308	091700	34800	2175	2175	2175	2175	0
742	20240308	091600	34800	2175	2175	2175	2175	0
743	20240308	091500	34800	2175	2175	2175	2175	0
744	20240308	091400	34800	2175	2175	2175	2175	0
745	20240308	091300	34800	2175	2175	2175	2175	0
746	20240308	091200	34800	2175	2175	2175	2175	0
747	20240308	091100	34800	2175	2175	2175	2175	0
748	20240308	091000	34800	2175	2175	2175	2175	0
749	20240308	090900	34800	2175	2175	2175	2175	0
750	20240308	090800	34800	2175	2175	2175	2175	0
751	20240308	090700	34800	2175	2175	2175	2175	0
752	20240308	090600	34800	2175	2175	2175	2175	0
753	20240308	090500	34800	2175	2175	2175	2175	0
754	20240308	090400	34800	2175	2175	2175	2175	0
755	20240308	090300	34800	2175	2175	2175	2175	0
756	20240308	090200	34800	2175	2175	2175	2175	0
757	20240308	090100	34800	2175	2175	2175	2175	0
758	20240308	090000	34800	2175	2175	2175	2175	16