KissMeData/155660/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	202400	91045445	4250	4250	4250	4250	121
3	20240319	202300	91045445	4250	4250	4250	4250	0
4	20240319	202200	91045445	4250	4250	4250	4250	0
5	20240319	202100	91045445	4250	4250	4250	4250	0
6	20240319	202000	91045445	4250	4250	4250	4250	0
7	20240319	201900	91045445	4250	4250	4250	4250	0
8	20240319	201800	91045445	4250	4250	4250	4250	0
9	20240319	201700	91045445	4250	4250	4250	4250	0
10	20240319	201600	91045445	4250	4250	4250	4250	0
11	20240319	201500	91045445	4250	4250	4250	4250	0
12	20240319	201400	91045445	4250	4250	4250	4250	0
13	20240319	201300	91045445	4250	4250	4250	4250	0
14	20240319	201200	91045445	4250	4250	4250	4250	0
15	20240319	201100	91045445	4250	4250	4250	4250	0
16	20240319	201000	91045445	4250	4250	4250	4250	0
17	20240319	200900	91045445	4250	4250	4250	4250	0
18	20240319	200800	91045445	4250	4250	4250	4250	0
19	20240319	200700	91045445	4250	4250	4250	4250	0
20	20240319	200600	91045445	4250	4250	4250	4250	0
21	20240319	200500	91045445	4250	4250	4250	4250	0
22	20240319	200400	91045445	4250	4250	4250	4250	0
23	20240319	200300	91045445	4250	4250	4250	4250	0
24	20240319	200200	91045445	4250	4250	4250	4250	0
25	20240319	200100	91045445	4250	4250	4250	4250	0
26	20240319	200000	91045445	4250	4250	4250	4250	0
27	20240319	195900	91045445	4250	4250	4250	4250	0
28	20240319	195800	91045445	4250	4250	4250	4250	0
29	20240319	195700	91045445	4250	4250	4250	4250	0
30	20240319	195600	91045445	4250	4250	4250	4250	0
31	20240319	195500	91045445	4250	4250	4250	4250	0
32	20240319	195400	91045445	4250	4250	4250	4250	121
33	20240319	195300	91045445	4250	4250	4250	4250	0
34	20240319	195200	91045445	4250	4250	4250	4250	0
35	20240319	195100	91045445	4250	4250	4250	4250	0
36	20240319	195000	91045445	4250	4250	4250	4250	0
37	20240319	194900	91045445	4250	4250	4250	4250	0
38	20240319	194800	91045445	4250	4250	4250	4250	0
39	20240319	194700	91045445	4250	4250	4250	4250	0
40	20240319	194600	91045445	4250	4250	4250	4250	0
41	20240319	194500	91045445	4250	4250	4250	4250	0
42	20240319	194400	91045445	4250	4250	4250	4250	0
43	20240319	194300	91045445	4250	4250	4250	4250	0
44	20240319	194200	91045445	4250	4250	4250	4250	0
45	20240319	194100	91045445	4250	4250	4250	4250	0
46	20240319	194000	91045445	4250	4250	4250	4250	0
47	20240319	193900	91045445	4250	4250	4250	4250	0
48	20240319	193800	91045445	4250	4250	4250	4250	0
49	20240319	193700	91045445	4250	4250	4250	4250	0
50	20240319	193600	91045445	4250	4250	4250	4250	0
51	20240319	193500	91045445	4250	4250	4250	4250	0
52	20240319	193400	91045445	4250	4250	4250	4250	0
53	20240319	193300	91045445	4250	4250	4250	4250	0
54	20240319	193200	91045445	4250	4250	4250	4250	0
55	20240319	193100	91045445	4250	4250	4250	4250	0
56	20240319	193000	91045445	4250	4250	4250	4250	0
57	20240319	192900	91045445	4250	4250	4250	4250	0
58	20240319	192800	91045445	4250	4250	4250	4250	0
59	20240319	192700	91045445	4250	4250	4250	4250	0
60	20240319	192600	91045445	4250	4250	4250	4250	0
61	20240319	192500	91045445	4250	4250	4250	4250	0
62	20240319	192400	91045445	4250	4250	4250	4250	121
63	20240319	192300	91045445	4250	4250	4250	4250	0
64	20240319	192200	91045445	4250	4250	4250	4250	0
65	20240319	192100	91045445	4250	4250	4250	4250	0
66	20240319	192000	91045445	4250	4250	4250	4250	0
67	20240319	191900	91045445	4250	4250	4250	4250	0
68	20240319	191800	91045445	4250	4250	4250	4250	0
69	20240319	191700	91045445	4250	4250	4250	4250	0
70	20240319	191600	91045445	4250	4250	4250	4250	0
71	20240319	191500	91045445	4250	4250	4250	4250	0
72	20240319	191400	91045445	4250	4250	4250	4250	0
73	20240319	191300	91045445	4250	4250	4250	4250	0
74	20240319	191200	91045445	4250	4250	4250	4250	0
75	20240319	191100	91045445	4250	4250	4250	4250	0
76	20240319	191000	91045445	4250	4250	4250	4250	0
77	20240319	190900	91045445	4250	4250	4250	4250	0
78	20240319	190800	91045445	4250	4250	4250	4250	0
79	20240319	190700	91045445	4250	4250	4250	4250	0
80	20240319	190600	91045445	4250	4250	4250	4250	0
81	20240319	190500	91045445	4250	4250	4250	4250	0
82	20240319	190400	91045445	4250	4250	4250	4250	0
83	20240319	190300	91045445	4250	4250	4250	4250	0
84	20240319	190200	91045445	4250	4250	4250	4250	0
85	20240319	190100	91045445	4250	4250	4250	4250	0
86	20240319	190000	91045445	4250	4250	4250	4250	0
87	20240319	185900	91045445	4250	4250	4250	4250	0
88	20240319	185800	91045445	4250	4250	4250	4250	0
89	20240319	185700	91045445	4250	4250	4250	4250	0
90	20240319	185600	91045445	4250	4250	4250	4250	0
91	20240319	185500	91045445	4250	4250	4250	4250	0
92	20240319	185400	91045445	4250	4250	4250	4250	121
93	20240319	185300	91045445	4250	4250	4250	4250	0
94	20240319	185200	91045445	4250	4250	4250	4250	0
95	20240319	185100	91045445	4250	4250	4250	4250	0
96	20240319	185000	91045445	4250	4250	4250	4250	0
97	20240319	184900	91045445	4250	4250	4250	4250	0
98	20240319	184800	91045445	4250	4250	4250	4250	0
99	20240319	184700	91045445	4250	4250	4250	4250	0
100	20240319	184600	91045445	4250	4250	4250	4250	0
101	20240319	184500	91045445	4250	4250	4250	4250	0
102	20240319	184400	91045445	4250	4250	4250	4250	0
103	20240319	184300	91045445	4250	4250	4250	4250	0
104	20240319	184200	91045445	4250	4250	4250	4250	0
105	20240319	184100	91045445	4250	4250	4250	4250	0
106	20240319	184000	91045445	4250	4250	4250	4250	0
107	20240319	183900	91045445	4250	4250	4250	4250	0
108	20240319	183800	91045445	4250	4250	4250	4250	0
109	20240319	183700	91045445	4250	4250	4250	4250	0
110	20240319	183600	91045445	4250	4250	4250	4250	0
111	20240319	183500	91045445	4250	4250	4250	4250	0
112	20240319	183400	91045445	4250	4250	4250	4250	0
113	20240319	183300	91045445	4250	4250	4250	4250	0
114	20240319	183200	91045445	4250	4250	4250	4250	0
115	20240319	183100	91045445	4250	4250	4250	4250	0
116	20240319	183000	91045445	4250	4250	4250	4250	0
117	20240319	182900	91045445	4250	4250	4250	4250	0
118	20240319	182800	91045445	4250	4250	4250	4250	0
119	20240319	182700	91045445	4250	4250	4250	4250	0
120	20240319	182600	91045445	4250	4250	4250	4250	0
121	20240319	182500	91045445	4250	4250	4250	4250	0
122	20240319	182400	91045445	4250	4250	4250	4250	121
123	20240319	182300	91045445	4250	4250	4250	4250	0
124	20240319	182200	91045445	4250	4250	4250	4250	0
125	20240319	182100	91045445	4250	4250	4250	4250	0
126	20240319	182000	91045445	4250	4250	4250	4250	0
127	20240319	181900	91045445	4250	4250	4250	4250	0
128	20240319	181800	91045445	4250	4250	4250	4250	0
129	20240319	181700	91045445	4250	4250	4250	4250	0
130	20240319	181600	91045445	4250	4250	4250	4250	0
131	20240319	181500	91045445	4250	4250	4250	4250	0
132	20240319	181400	91045445	4250	4250	4250	4250	0
133	20240319	181300	91045445	4250	4250	4250	4250	0
134	20240319	181200	91045445	4250	4250	4250	4250	0
135	20240319	181100	91045445	4250	4250	4250	4250	0
136	20240319	181000	91045445	4250	4250	4250	4250	0
137	20240319	180900	91045445	4250	4250	4250	4250	0
138	20240319	180800	91045445	4250	4250	4250	4250	0
139	20240319	180700	91045445	4250	4250	4250	4250	0
140	20240319	180600	91045445	4250	4250	4250	4250	0
141	20240319	180500	91045445	4250	4250	4250	4250	0
142	20240319	180400	91045445	4250	4250	4250	4250	0
143	20240319	180300	91045445	4250	4250	4250	4250	0
144	20240319	180200	91045445	4250	4250	4250	4250	0
145	20240319	180100	91045445	4250	4250	4250	4250	0
146	20240319	180000	91045445	4250	4250	4250	4250	0
147	20240319	175900	91045445	4250	4250	4250	4250	0
148	20240319	175800	91045445	4250	4250	4250	4250	0
149	20240319	175700	91045445	4250	4250	4250	4250	0
150	20240319	175600	91045445	4250	4250	4250	4250	0
151	20240319	175500	91045445	4250	4250	4250	4250	0
152	20240319	175400	91045445	4250	4250	4250	4250	121
153	20240319	175300	91045445	4250	4250	4250	4250	0
154	20240319	175200	91045445	4250	4250	4250	4250	0
155	20240319	175100	91045445	4250	4250	4250	4250	0
156	20240319	175000	91045445	4250	4250	4250	4250	0
157	20240319	174900	91045445	4250	4250	4250	4250	0
158	20240319	174800	91045445	4250	4250	4250	4250	0
159	20240319	174700	91045445	4250	4250	4250	4250	0
160	20240319	174600	91045445	4250	4250	4250	4250	0
161	20240319	174500	91045445	4250	4250	4250	4250	0
162	20240319	174400	91045445	4250	4250	4250	4250	0
163	20240319	174300	91045445	4250	4250	4250	4250	0
164	20240319	174200	91045445	4250	4250	4250	4250	0
165	20240319	174100	91045445	4250	4250	4250	4250	0
166	20240319	174000	91045445	4250	4250	4250	4250	0
167	20240319	173900	91045445	4250	4250	4250	4250	0
168	20240319	173800	91045445	4250	4250	4250	4250	0
169	20240319	173700	91045445	4250	4250	4250	4250	0
170	20240319	173600	91045445	4250	4250	4250	4250	0
171	20240319	173500	91045445	4250	4250	4250	4250	0
172	20240319	173400	91045445	4250	4250	4250	4250	0
173	20240319	173300	91045445	4250	4250	4250	4250	0
174	20240319	173200	91045445	4250	4250	4250	4250	0
175	20240319	173100	91045445	4250	4250	4250	4250	0
176	20240319	173000	91045445	4250	4250	4250	4250	0
177	20240319	172900	91045445	4250	4250	4250	4250	0
178	20240319	172800	91045445	4250	4250	4250	4250	0
179	20240319	172700	91045445	4250	4250	4250	4250	0
180	20240319	172600	91045445	4250	4250	4250	4250	0
181	20240319	172500	91045445	4250	4250	4250	4250	0
182	20240319	172400	91045445	4250	4250	4250	4250	121
183	20240319	172300	91045445	4250	4250	4250	4250	0
184	20240319	172200	91045445	4250	4250	4250	4250	0
185	20240319	172100	91045445	4250	4250	4250	4250	0
186	20240319	172000	91045445	4250	4250	4250	4250	0
187	20240319	171900	91045445	4250	4250	4250	4250	0
188	20240319	171800	91045445	4250	4250	4250	4250	0
189	20240319	171700	91045445	4250	4250	4250	4250	0
190	20240319	171600	91045445	4250	4250	4250	4250	0
191	20240319	171500	91045445	4250	4250	4250	4250	0
192	20240319	171400	91045445	4250	4250	4250	4250	0
193	20240319	171300	91045445	4250	4250	4250	4250	0
194	20240319	171200	91045445	4250	4250	4250	4250	0
195	20240319	171100	91045445	4250	4250	4250	4250	0
196	20240319	171000	91045445	4250	4250	4250	4250	0
197	20240319	170900	91045445	4250	4250	4250	4250	0
198	20240319	170800	91045445	4250	4250	4250	4250	0
199	20240319	170700	91045445	4250	4250	4250	4250	0
200	20240319	170600	91045445	4250	4250	4250	4250	0
201	20240319	170500	91045445	4250	4250	4250	4250	0
202	20240319	170400	91045445	4250	4250	4250	4250	0
203	20240319	170300	91045445	4250	4250	4250	4250	0
204	20240319	170200	91045445	4250	4250	4250	4250	0
205	20240319	170100	91045445	4250	4250	4250	4250	0
206	20240319	170000	91045445	4250	4250	4250	4250	0
207	20240319	165900	91045445	4250	4250	4250	4250	0
208	20240319	165800	91045445	4250	4250	4250	4250	0
209	20240319	165700	91045445	4250	4250	4250	4250	0
210	20240319	165600	91045445	4250	4250	4250	4250	0
211	20240319	165500	91045445	4250	4250	4250	4250	0
212	20240319	165400	91045445	4250	4250	4250	4250	121
213	20240319	165300	91045445	4250	4250	4250	4250	0
214	20240319	165200	91045445	4250	4250	4250	4250	0
215	20240319	165100	91045445	4250	4250	4250	4250	0
216	20240319	165000	91045445	4250	4250	4250	4250	0
217	20240319	164900	91045445	4250	4250	4250	4250	0
218	20240319	164800	91045445	4250	4250	4250	4250	0
219	20240319	164700	91045445	4250	4250	4250	4250	0
220	20240319	164600	91045445	4250	4250	4250	4250	0
221	20240319	164500	91045445	4250	4250	4250	4250	0
222	20240319	164400	91045445	4250	4250	4250	4250	0
223	20240319	164300	91045445	4250	4250	4250	4250	0
224	20240319	164200	91045445	4250	4250	4250	4250	0
225	20240319	164100	91045445	4250	4250	4250	4250	0
226	20240319	164000	91045445	4250	4250	4250	4250	0
227	20240319	163900	91045445	4250	4250	4250	4250	0
228	20240319	163800	91045445	4250	4250	4250	4250	0
229	20240319	163700	91045445	4250	4250	4250	4250	0
230	20240319	163600	91045445	4250	4250	4250	4250	0
231	20240319	163500	91045445	4250	4250	4250	4250	0
232	20240319	163400	91045445	4250	4250	4250	4250	0
233	20240319	163300	91045445	4250	4250	4250	4250	0
234	20240319	163200	91045445	4250	4250	4250	4250	0
235	20240319	163100	91045445	4250	4250	4250	4250	0
236	20240319	163000	91045445	4250	4250	4250	4250	0
237	20240319	162900	91045445	4250	4250	4250	4250	0
238	20240319	162800	91045445	4250	4250	4250	4250	0
239	20240319	162700	91045445	4250	4250	4250	4250	0
240	20240319	162600	91045445	4250	4250	4250	4250	0
241	20240319	162500	91045445	4250	4250	4250	4250	0
242	20240319	162400	91045445	4250	4250	4250	4250	121
243	20240319	162300	91045445	4250	4250	4250	4250	0
244	20240319	162200	91045445	4250	4250	4250	4250	0
245	20240319	162100	91045445	4250	4250	4250	4250	0
246	20240319	162000	91045445	4250	4250	4250	4250	0
247	20240319	161900	91045445	4250	4250	4250	4250	0
248	20240319	161800	91045445	4250	4250	4250	4250	0
249	20240319	161700	91045445	4250	4250	4250	4250	0
250	20240319	161600	91045445	4250	4250	4250	4250	0
251	20240319	161500	91045445	4250	4250	4250	4250	0
252	20240319	161400	91045445	4250	4250	4250	4250	0
253	20240319	161300	91045445	4250	4250	4250	4250	0
254	20240319	161200	91045445	4250	4250	4250	4250	0
255	20240319	161100	91045445	4250	4250	4250	4250	0
256	20240319	161000	91045445	4250	4250	4250	4250	0
257	20240319	160900	91045445	4250	4250	4250	4250	0
258	20240319	160800	91045445	4250	4250	4250	4250	0
259	20240319	160700	91045445	4250	4250	4250	4250	0
260	20240319	160600	91045445	4250	4250	4250	4250	0
261	20240319	160500	91045445	4250	4250	4250	4250	0
262	20240319	160400	91045445	4250	4250	4250	4250	0
263	20240319	160300	91045445	4250	4250	4250	4250	0
264	20240319	160200	91045445	4250	4250	4250	4250	0
265	20240319	160100	91045445	4250	4250	4250	4250	0
266	20240319	160000	91045445	4250	4250	4250	4250	0
267	20240319	155900	91045445	4250	4250	4250	4250	0
268	20240319	155800	91045445	4250	4250	4250	4250	0
269	20240319	155700	91045445	4250	4250	4250	4250	0
270	20240319	155600	91045445	4250	4250	4250	4250	0
271	20240319	155500	91045445	4250	4250	4250	4250	0
272	20240319	155400	91045445	4250	4250	4250	4250	121
273	20240319	155300	91045445	4250	4250	4250	4250	0
274	20240319	155200	91045445	4250	4250	4250	4250	0
275	20240319	155100	91045445	4250	4250	4250	4250	0
276	20240319	155000	91045445	4250	4250	4250	4250	0
277	20240319	154900	91045445	4250	4250	4250	4250	0
278	20240319	154800	91045445	4250	4250	4250	4250	0
279	20240319	154700	91045445	4250	4250	4250	4250	0
280	20240319	154600	91045445	4250	4250	4250	4250	0
281	20240319	154500	91045445	4250	4250	4250	4250	0
282	20240319	154400	91045445	4250	4250	4250	4250	0
283	20240319	154300	91045445	4250	4250	4250	4250	0
284	20240319	154200	91045445	4250	4250	4250	4250	0
285	20240319	154100	91045445	4250	4250	4250	4250	0
286	20240319	154000	91045445	4250	4250	4250	4250	0
287	20240319	153900	91045445	4250	4250	4250	4250	0
288	20240319	153800	91045445	4250	4250	4250	4250	0
289	20240319	153700	91045445	4250	4250	4250	4250	0
290	20240319	153600	91045445	4250	4250	4250	4250	0
291	20240319	153500	91045445	4250	4250	4250	4250	0
292	20240319	153400	91045445	4250	4250	4250	4250	0
293	20240319	153300	91045445	4250	4250	4250	4250	0
294	20240319	153200	91045445	4250	4250	4250	4250	0
295	20240319	153100	91045445	4250	4250	4250	4250	0
296	20240319	153000	91045445	4250	4250	4250	4250	121
297	20240319	152900	90531195	4260	4260	4260	4260	0
298	20240319	152800	90531195	4260	4260	4260	4260	0
299	20240319	152700	90531195	4260	4260	4260	4260	0
300	20240319	152600	90531195	4260	4260	4260	4260	0
301	20240319	152500	90531195	4260	4260	4260	4260	0
302	20240319	152400	90531195	4260	4260	4260	4260	0
303	20240319	152300	90531195	4260	4260	4260	4260	0
304	20240319	152200	90531195	4260	4260	4260	4260	0
305	20240319	152100	90531195	4260	4260	4260	4260	0
306	20240319	152000	90531195	4260	4260	4260	4260	0
307	20240319	151900	90531195	4260	4260	4260	4260	0
308	20240319	151800	90531195	4260	4260	4260	4260	0
309	20240319	151700	90531195	4260	4260	4260	4260	0
310	20240319	151600	90531195	4260	4260	4260	4260	0
311	20240319	151500	90531195	4260	4260	4260	4260	0
312	20240319	151400	90531195	4260	4260	4260	4260	0
313	20240319	151300	90531195	4260	4260	4260	4260	0
314	20240319	151200	90531195	4260	4260	4260	4260	200
315	20240319	151100	89679195	4260	4235	4260	4230	928
316	20240319	151000	85749145	4260	4260	4260	4260	1
317	20240319	150900	85744885	4240	4240	4240	4240	0
318	20240319	150800	85744885	4240	4245	4245	4240	32
319	20240319	150700	85609180	4260	4260	4260	4260	0
320	20240319	150600	85609180	4260	4260	4260	4260	0
321	20240319	150500	85609180	4260	4260	4260	4260	0
322	20240319	150400	85609180	4260	4260	4260	4260	0
323	20240319	150300	85609180	4260	4260	4260	4260	0
324	20240319	150200	85609180	4260	4260	4260	4260	0
325	20240319	150100	85609180	4260	4260	4260	4260	0
326	20240319	150000	85609180	4260	4260	4260	4260	0
327	20240319	145900	85609180	4260	4260	4260	4260	0
328	20240319	145800	85609180	4260	4260	4260	4260	1
329	20240319	145700	85604920	4260	4260	4260	4260	0
330	20240319	145600	85604920	4260	4260	4260	4260	0
331	20240319	145500	85604920	4260	4260	4260	4260	0
332	20240319	145400	85604920	4260	4250	4260	4250	30
333	20240319	145300	85477350	4250	4250	4250	4250	0
334	20240319	145200	85477350	4250	4250	4250	4250	0
335	20240319	145100	85477350	4250	4250	4250	4250	0
336	20240319	145000	85477350	4250	4245	4250	4245	200
337	20240319	144900	84628095	4245	4245	4245	4245	0
338	20240319	144800	84628095	4245	4245	4245	4245	0
339	20240319	144700	84628095	4245	4245	4245	4245	0
340	20240319	144600	84628095	4245	4245	4245	4245	0
341	20240319	144500	84628095	4245	4245	4245	4245	0
342	20240319	144400	84628095	4245	4245	4245	4245	0
343	20240319	144300	84628095	4245	4245	4245	4245	0
344	20240319	144200	84628095	4245	4245	4245	4245	0
345	20240319	144100	84628095	4245	4245	4245	4245	14
346	20240319	144000	84568665	4240	4240	4240	4240	0
347	20240319	143900	84568665	4240	4240	4240	4240	0
348	20240319	143800	84568665	4240	4240	4240	4240	0
349	20240319	143700	84568665	4240	4240	4240	4240	0
350	20240319	143600	84568665	4240	4240	4240	4240	0
351	20240319	143500	84568665	4240	4240	4240	4240	0
352	20240319	143400	84568665	4240	4240	4240	4240	9
353	20240319	143300	84530505	4245	4245	4245	4245	0
354	20240319	143200	84530505	4245	4245	4245	4245	0
355	20240319	143100	84530505	4245	4245	4245	4245	11
356	20240319	143000	84483810	4235	4235	4235	4235	0
357	20240319	142900	84483810	4235	4235	4235	4235	1
358	20240319	142800	84479575	4245	4245	4245	4245	0
359	20240319	142700	84479575	4245	4245	4245	4245	0
360	20240319	142600	84479575	4245	4245	4245	4245	0
361	20240319	142500	84479575	4245	4245	4245	4245	0
362	20240319	142400	84479575	4245	4245	4245	4245	0
363	20240319	142300	84479575	4245	4245	4245	4245	0
364	20240319	142200	84479575	4245	4245	4245	4245	0
365	20240319	142100	84479575	4245	4245	4245	4245	0
366	20240319	142000	84479575	4245	4245	4245	4245	0
367	20240319	141900	84479575	4245	4245	4245	4245	0
368	20240319	141800	84479575	4245	4245	4245	4245	0
369	20240319	141700	84479575	4245	4245	4245	4245	0
370	20240319	141600	84479575	4245	4245	4245	4245	5
371	20240319	141500	84458350	4240	4240	4240	4240	0
372	20240319	141400	84458350	4240	4240	4240	4240	0
373	20240319	141300	84458350	4240	4240	4240	4240	0
374	20240319	141200	84458350	4240	4240	4240	4240	0
375	20240319	141100	84458350	4240	4240	4240	4240	0
376	20240319	141000	84458350	4240	4240	4240	4240	0
377	20240319	140900	84458350	4240	4240	4240	4240	0
378	20240319	140800	84458350	4240	4240	4240	4240	0
379	20240319	140700	84458350	4240	4240	4240	4240	0
380	20240319	140600	84458350	4240	4240	4240	4240	0
381	20240319	140500	84458350	4240	4240	4240	4240	0
382	20240319	140400	84458350	4240	4240	4240	4240	1
383	20240319	140300	84454110	4240	4240	4240	4240	0
384	20240319	140200	84454110	4240	4240	4240	4240	0
385	20240319	140100	84454110	4240	4240	4240	4240	0
386	20240319	140000	84454110	4240	4240	4240	4240	0
387	20240319	135900	84454110	4240	4240	4240	4240	0
388	20240319	135800	84454110	4240	4240	4240	4240	0
389	20240319	135700	84454110	4240	4240	4240	4240	0
390	20240319	135600	84454110	4240	4240	4240	4240	0
391	20240319	135500	84454110	4240	4240	4240	4240	5
392	20240319	135400	84432910	4245	4245	4245	4245	10
393	20240319	135300	84390460	4245	4240	4245	4240	100
394	20240319	135200	83966220	4240	4235	4240	4235	1144
395	20240319	135100	79120380	4235	4235	4235	4235	0
396	20240319	135000	79120380	4235	4235	4235	4235	0
397	20240319	134900	79120380	4235	4235	4235	4235	0
398	20240319	134800	79120380	4235	4235	4235	4235	20
399	20240319	134700	79035680	4240	4240	4240	4240	0
400	20240319	134600	79035680	4240	4240	4240	4240	1
401	20240319	134500	79031440	4240	4240	4240	4240	0
402	20240319	134400	79031440	4240	4240	4240	4240	0
403	20240319	134300	79031440	4240	4240	4240	4240	0
404	20240319	134200	79031440	4240	4240	4240	4240	0
405	20240319	134100	79031440	4240	4240	4240	4240	0
406	20240319	134000	79031440	4240	4240	4240	4240	0
407	20240319	133900	79031440	4240	4240	4240	4240	0
408	20240319	133800	79031440	4240	4240	4240	4240	0
409	20240319	133700	79031440	4240	4240	4240	4240	0
410	20240319	133600	79031440	4240	4240	4240	4240	0
411	20240319	133500	79031440	4240	4240	4240	4240	0
412	20240319	133400	79031440	4240	4240	4240	4240	0
413	20240319	133300	79031440	4240	4240	4240	4240	0
414	20240319	133200	79031440	4240	4240	4240	4240	0
415	20240319	133100	79031440	4240	4240	4240	4240	0
416	20240319	133000	79031440	4240	4240	4240	4240	0
417	20240319	132900	79031440	4240	4240	4240	4240	0
418	20240319	132800	79031440	4240	4240	4240	4240	0
419	20240319	132700	79031440	4240	4240	4240	4240	47
420	20240319	132600	78832160	4240	4240	4240	4240	0
421	20240319	132500	78832160	4240	4240	4240	4240	0
422	20240319	132400	78832160	4240	4240	4240	4240	0
423	20240319	132300	78832160	4240	4240	4240	4240	0
424	20240319	132200	78832160	4240	4240	4240	4240	0
425	20240319	132100	78832160	4240	4240	4240	4240	0
426	20240319	132000	78832160	4240	4240	4240	4240	0
427	20240319	131900	78832160	4240	4240	4240	4240	0
428	20240319	131800	78832160	4240	4240	4240	4240	0
429	20240319	131700	78832160	4240	4240	4240	4240	4
430	20240319	131600	78815200	4245	4245	4245	4245	0
431	20240319	131500	78815200	4245	4245	4245	4245	0
432	20240319	131400	78815200	4245	4245	4245	4245	64
433	20240319	131300	78543520	4235	4235	4235	4235	0
434	20240319	131200	78543520	4235	4235	4235	4235	0
435	20240319	131100	78543520	4235	4235	4235	4235	0
436	20240319	131000	78543520	4235	4235	4235	4235	0
437	20240319	130900	78543520	4235	4235	4235	4235	0
438	20240319	130800	78543520	4235	4235	4235	4235	0
439	20240319	130700	78543520	4235	4235	4235	4235	0
440	20240319	130600	78543520	4235	4240	4240	4235	300
441	20240319	130500	77272255	4240	4240	4240	4240	0
442	20240319	130400	77272255	4240	4240	4240	4240	0
443	20240319	130300	77272255	4240	4240	4240	4240	0
444	20240319	130200	77272255	4240	4240	4245	4240	208
445	20240319	130100	76389835	4240	4240	4240	4240	0
446	20240319	130000	76389835	4240	4240	4240	4240	0
447	20240319	125900	76389835	4240	4240	4240	4240	0
448	20240319	125800	76389835	4240	4240	4240	4240	1672
449	20240319	125700	69300555	4240	4240	4240	4240	0
450	20240319	125600	69300555	4240	4240	4240	4240	0
451	20240319	125500	69300555	4240	4240	4240	4240	0
452	20240319	125400	69300555	4240	4240	4240	4240	0
453	20240319	125300	69300555	4240	4240	4240	4240	0
454	20240319	125200	69300555	4240	4240	4240	4240	0
455	20240319	125100	69300555	4240	4240	4240	4240	0
456	20240319	125000	69300555	4240	4240	4240	4240	0
457	20240319	124900	69300555	4240	4240	4240	4240	0
458	20240319	124800	69300555	4240	4240	4240	4240	0
459	20240319	124700	69300555	4240	4240	4240	4240	0
460	20240319	124600	69300555	4240	4240	4240	4240	0
461	20240319	124500	69300555	4240	4240	4240	4240	0
462	20240319	124400	69300555	4240	4240	4240	4240	0
463	20240319	124300	69300555	4240	4240	4240	4240	0
464	20240319	124200	69300555	4240	4240	4240	4240	0
465	20240319	124100	69300555	4240	4240	4240	4240	0
466	20240319	124000	69300555	4240	4240	4240	4240	0
467	20240319	123900	69300555	4240	4240	4240	4240	2
468	20240319	123800	69292075	4240	4240	4240	4240	0
469	20240319	123700	69292075	4240	4240	4240	4240	0
470	20240319	123600	69292075	4240	4240	4240	4240	0
471	20240319	123500	69292075	4240	4240	4240	4240	0
472	20240319	123400	69292075	4240	4240	4240	4240	0
473	20240319	123300	69292075	4240	4240	4240	4240	0
474	20240319	123200	69292075	4240	4240	4240	4240	0
475	20240319	123100	69292075	4240	4240	4240	4240	0
476	20240319	123000	69292075	4240	4240	4240	4240	0
477	20240319	122900	69292075	4240	4240	4240	4240	0
478	20240319	122800	69292075	4240	4240	4240	4240	0
479	20240319	122700	69292075	4240	4240	4240	4240	0
480	20240319	122600	69292075	4240	4240	4240	4240	0
481	20240319	122500	69292075	4240	4240	4240	4240	0
482	20240319	122400	69292075	4240	4240	4240	4240	0
483	20240319	122300	69292075	4240	4240	4240	4240	0
484	20240319	122200	69292075	4240	4240	4240	4240	0
485	20240319	122100	69292075	4240	4240	4240	4240	0
486	20240319	122000	69292075	4240	4240	4240	4240	0
487	20240319	121900	69292075	4240	4240	4240	4240	0
488	20240319	121800	69292075	4240	4240	4240	4240	0
489	20240319	121700	69292075	4240	4240	4240	4240	0
490	20240319	121600	69292075	4240	4240	4240	4240	105
491	20240319	121500	68846875	4245	4245	4245	4245	0
492	20240319	121400	68846875	4245	4245	4245	4245	0
493	20240319	121300	68846875	4245	4245	4245	4245	0
494	20240319	121200	68846875	4245	4245	4245	4245	0
495	20240319	121100	68846875	4245	4245	4245	4245	0
496	20240319	121000	68846875	4245	4245	4245	4245	0
497	20240319	120900	68846875	4245	4245	4245	4245	0
498	20240319	120800	68846875	4245	4245	4245	4245	0
499	20240319	120700	68846875	4245	4245	4245	4245	5
500	20240319	120600	68825650	4240	4240	4240	4240	0
501	20240319	120500	68825650	4240	4240	4240	4240	0
502	20240319	120400	68825650	4240	4240	4240	4240	0
503	20240319	120300	68825650	4240	4240	4240	4240	0
504	20240319	120200	68825650	4240	4240	4240	4240	0
505	20240319	120100	68825650	4240	4240	4240	4240	0
506	20240319	120000	68825650	4240	4240	4240	4240	47
507	20240319	115900	68626370	4240	4240	4240	4240	25
508	20240319	115800	68520370	4240	4240	4240	4240	0
509	20240319	115700	68520370	4240	4240	4240	4240	0
510	20240319	115600	68520370	4240	4250	4250	4240	200
511	20240319	115500	67671930	4260	4260	4260	4260	0
512	20240319	115400	67671930	4260	4260	4260	4260	0
513	20240319	115300	67671930	4260	4260	4260	4260	1
514	20240319	115200	67667670	4265	4265	4265	4265	0
515	20240319	115100	67667670	4265	4265	4265	4265	0
516	20240319	115000	67667670	4265	4265	4265	4265	0
517	20240319	114900	67667670	4265	4265	4265	4265	0
518	20240319	114800	67667670	4265	4265	4265	4265	0
519	20240319	114700	67667670	4265	4265	4265	4265	0
520	20240319	114600	67667670	4265	4265	4265	4265	0
521	20240319	114500	67667670	4265	4265	4265	4265	0
522	20240319	114400	67667670	4265	4265	4265	4265	0
523	20240319	114300	67667670	4265	4265	4265	4265	0
524	20240319	114200	67667670	4265	4265	4265	4265	0
525	20240319	114100	67667670	4265	4265	4265	4265	0
526	20240319	114000	67667670	4265	4265	4265	4265	0
527	20240319	113900	67667670	4265	4265	4265	4265	0
528	20240319	113800	67667670	4265	4265	4265	4265	0
529	20240319	113700	67667670	4265	4265	4265	4265	0
530	20240319	113600	67667670	4265	4265	4265	4265	0
531	20240319	113500	67667670	4265	4265	4265	4265	0
532	20240319	113400	67667670	4265	4265	4265	4265	0
533	20240319	113300	67667670	4265	4265	4265	4265	0
534	20240319	113200	67667670	4265	4265	4265	4265	0
535	20240319	113100	67667670	4265	4265	4265	4265	0
536	20240319	113000	67667670	4265	4265	4265	4265	0
537	20240319	112900	67667670	4265	4265	4265	4265	0
538	20240319	112800	67667670	4265	4265	4265	4265	0
539	20240319	112700	67667670	4265	4265	4265	4265	0
540	20240319	112600	67667670	4265	4265	4265	4265	0
541	20240319	112500	67667670	4265	4265	4265	4265	0
542	20240319	112400	67667670	4265	4265	4265	4265	0
543	20240319	112300	67667670	4265	4265	4265	4265	0
544	20240319	112200	67667670	4265	4265	4265	4265	0
545	20240319	112100	67667670	4265	4265	4265	4265	0
546	20240319	112000	67667670	4265	4265	4265	4265	0
547	20240319	111900	67667670	4265	4265	4265	4265	0
548	20240319	111800	67667670	4265	4265	4265	4265	0
549	20240319	111700	67667670	4265	4265	4265	4265	0
550	20240319	111600	67667670	4265	4265	4265	4265	0
551	20240319	111500	67667670	4265	4265	4265	4265	0
552	20240319	111400	67667670	4265	4265	4265	4265	0
553	20240319	111300	67667670	4265	4260	4265	4260	30
554	20240319	111200	67539825	4260	4260	4260	4260	0
555	20240319	111100	67539825	4260	4250	4260	4250	10
556	20240319	111000	67497275	4250	4250	4250	4250	0
557	20240319	110900	67497275	4250	4250	4250	4250	0
558	20240319	110800	67497275	4250	4250	4250	4250	0
559	20240319	110700	67497275	4250	4250	4250	4250	0
560	20240319	110600	67497275	4250	4250	4250	4250	0
561	20240319	110500	67497275	4250	4245	4250	4240	204
562	20240319	110400	66631280	4245	4245	4245	4245	100
563	20240319	110300	66206780	4245	4245	4245	4245	198
564	20240319	110200	65366270	4240	4240	4240	4240	0
565	20240319	110100	65366270	4240	4240	4240	4240	100
566	20240319	110000	64942270	4205	4260	4260	4205	10001
567	20240319	105900	22601545	4265	4265	4265	4265	0
568	20240319	105800	22601545	4265	4265	4265	4265	0
569	20240319	105700	22601545	4265	4265	4265	4265	0
570	20240319	105600	22601545	4265	4265	4265	4265	0
571	20240319	105500	22601545	4265	4265	4265	4265	0
572	20240319	105400	22601545	4265	4265	4265	4265	0
573	20240319	105300	22601545	4265	4240	4265	4240	784
574	20240319	105200	19272465	4245	4255	4255	4245	253
575	20240319	105100	18197820	4260	4260	4260	4260	2
576	20240319	105000	18189300	4260	4260	4260	4260	0
577	20240319	104900	18189300	4260	4260	4260	4260	0
578	20240319	104800	18189300	4260	4260	4260	4260	3
579	20240319	104700	18176520	4250	4250	4250	4250	0
580	20240319	104600	18176520	4250	4250	4250	4250	0
581	20240319	104500	18176520	4250	4250	4250	4250	0
582	20240319	104400	18176520	4250	4250	4250	4250	0
583	20240319	104300	18176520	4250	4250	4250	4250	0
584	20240319	104200	18176520	4250	4250	4250	4250	0
585	20240319	104100	18176520	4250	4255	4255	4250	259
586	20240319	104000	17075270	4270	4270	4270	4270	0
587	20240319	103900	17075270	4270	4270	4270	4270	0
588	20240319	103800	17075270	4270	4270	4270	4270	0
589	20240319	103700	17075270	4270	4270	4270	4270	0
590	20240319	103600	17075270	4270	4270	4270	4270	0
591	20240319	103500	17075270	4270	4270	4270	4270	1
592	20240319	103400	17071000	4255	4255	4255	4255	0
593	20240319	103300	17071000	4255	4255	4255	4255	0
594	20240319	103200	17071000	4255	4255	4255	4255	0
595	20240319	103100	17071000	4255	4255	4255	4255	0
596	20240319	103000	17071000	4255	4255	4255	4255	0
597	20240319	102900	17071000	4255	4255	4255	4255	0
598	20240319	102800	17071000	4255	4255	4255	4255	0
599	20240319	102700	17071000	4255	4255	4255	4255	0
600	20240319	102600	17071000	4255	4255	4255	4255	0
601	20240319	102500	17071000	4255	4255	4255	4255	3
602	20240319	102400	17058235	4255	4255	4255	4255	0
603	20240319	102300	17058235	4255	4255	4255	4255	0
604	20240319	102200	17058235	4255	4255	4255	4255	0
605	20240319	102100	17058235	4255	4255	4255	4255	0
606	20240319	102000	17058235	4255	4255	4255	4255	0
607	20240319	101900	17058235	4255	4255	4255	4255	0
608	20240319	101800	17058235	4255	4255	4255	4255	0
609	20240319	101700	17058235	4255	4255	4255	4255	0
610	20240319	101600	17058235	4255	4255	4255	4255	0
611	20240319	101500	17058235	4255	4255	4255	4255	0
612	20240319	101400	17058235	4255	4255	4255	4255	0
613	20240319	101300	17058235	4255	4255	4255	4255	0
614	20240319	101200	17058235	4255	4255	4255	4255	0
615	20240319	101100	17058235	4255	4255	4255	4255	0
616	20240319	101000	17058235	4255	4265	4265	4255	100
617	20240319	100900	16632320	4255	4255	4255	4255	0
618	20240319	100800	16632320	4255	4255	4255	4255	0
619	20240319	100700	16632320	4255	4255	4255	4255	0
620	20240319	100600	16632320	4255	4255	4255	4255	161
621	20240319	100500	15947265	4255	4255	4255	4255	0
622	20240319	100400	15947265	4255	4255	4255	4255	0
623	20240319	100300	15947265	4255	4255	4255	4255	7
624	20240319	100200	15917480	4255	4255	4255	4255	0
625	20240319	100100	15917480	4255	4255	4255	4255	32
626	20240319	100000	15781320	4250	4250	4250	4250	44
627	20240319	095900	15594320	4250	4250	4250	4250	0
628	20240319	095800	15594320	4250	4250	4250	4250	1942
629	20240319	095700	7340820	4255	4255	4255	4255	0
630	20240319	095600	7340820	4255	4255	4255	4255	0
631	20240319	095500	7340820	4255	4255	4255	4255	0
632	20240319	095400	7340820	4255	4255	4255	4255	0
633	20240319	095300	7340820	4255	4255	4255	4255	0
634	20240319	095200	7340820	4255	4255	4255	4255	26
635	20240319	095100	7230190	4255	4255	4255	4255	1
636	20240319	095000	7225935	4250	4250	4250	4250	0
637	20240319	094900	7225935	4250	4250	4250	4250	0
638	20240319	094800	7225935	4250	4250	4250	4250	0
639	20240319	094700	7225935	4250	4250	4250	4250	0
640	20240319	094600	7225935	4250	4250	4250	4250	0
641	20240319	094500	7225935	4250	4250	4250	4250	0
642	20240319	094400	7225935	4250	4250	4250	4250	249
643	20240319	094300	6167685	4250	4250	4250	4250	0
644	20240319	094200	6167685	4250	4250	4250	4250	0
645	20240319	094100	6167685	4250	4250	4250	4250	0
646	20240319	094000	6167685	4250	4250	4250	4250	131
647	20240319	093900	5610935	4255	4255	4255	4255	0
648	20240319	093800	5610935	4255	4255	4255	4255	0
649	20240319	093700	5610935	4255	4265	4265	4255	1031
650	20240319	093600	1223920	4265	4265	4265	4265	0
651	20240319	093500	1223920	4265	4265	4265	4265	0
652	20240319	093400	1223920	4265	4265	4265	4265	0
653	20240319	093300	1223920	4265	4265	4265	4265	0
654	20240319	093200	1223920	4265	4265	4265	4265	0
655	20240319	093100	1223920	4265	4265	4265	4265	99
656	20240319	093000	801685	4260	4260	4260	4260	0
657	20240319	092900	801685	4260	4260	4260	4260	100
658	20240319	092800	375685	4265	4265	4265	4265	0
659	20240319	092700	375685	4265	4265	4265	4265	0
660	20240319	092600	375685	4265	4265	4265	4265	0
661	20240319	092500	375685	4265	4265	4265	4265	0
662	20240319	092400	375685	4265	4265	4265	4265	0
663	20240319	092300	375685	4265	4265	4265	4265	0
664	20240319	092200	375685	4265	4265	4265	4265	0
665	20240319	092100	375685	4265	4265	4265	4265	15
666	20240319	092000	311710	4270	4270	4270	4270	0
667	20240319	091900	311710	4270	4270	4270	4270	0
668	20240319	091800	311710	4270	4270	4270	4270	0
669	20240319	091700	311710	4270	4270	4270	4270	0
670	20240319	091600	311710	4270	4270	4270	4270	0
671	20240319	091500	311710	4270	4270	4270	4270	0
672	20240319	091400	311710	4270	4270	4270	4270	3
673	20240319	091300	298900	4270	4270	4270	4270	24
674	20240319	091200	196420	4270	4270	4270	4270	0
675	20240319	091100	196420	4270	4270	4270	4270	0
676	20240319	091000	196420	4270	4270	4270	4270	0
677	20240319	090900	196420	4270	4270	4270	4270	0
678	20240319	090800	196420	4270	4270	4270	4270	0
679	20240319	090700	196420	4270	4270	4270	4270	0
680	20240319	090600	196420	4270	4270	4270	4270	0
681	20240319	090500	196420	4270	4270	4270	4270	0
682	20240319	090400	196420	4270	4270	4270	4270	0
683	20240319	090300	196420	4270	4270	4270	4270	0
684	20240319	090200	196420	4270	4270	4270	4270	0
685	20240319	090100	196420	4270	4270	4270	4270	24
686	20240319	090000	93940	4270	4270	4270	4270	22