KissMeData/275630/min/candle-20240315.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240315	204100	68771005	4165	4165	4165	4165	397
3	20240315	204000	68771005	4165	4165	4165	4165	0
4	20240315	203900	68771005	4165	4165	4165	4165	0
5	20240315	203800	68771005	4165	4165	4165	4165	0
6	20240315	203700	68771005	4165	4165	4165	4165	0
7	20240315	203600	68771005	4165	4165	4165	4165	0
8	20240315	203500	68771005	4165	4165	4165	4165	0
9	20240315	203400	68771005	4165	4165	4165	4165	0
10	20240315	203300	68771005	4165	4165	4165	4165	0
11	20240315	203200	68771005	4165	4165	4165	4165	0
12	20240315	203100	68771005	4165	4165	4165	4165	0
13	20240315	203000	68771005	4165	4165	4165	4165	0
14	20240315	202900	68771005	4165	4165	4165	4165	0
15	20240315	202800	68771005	4165	4165	4165	4165	0
16	20240315	202700	68771005	4165	4165	4165	4165	0
17	20240315	202600	68771005	4165	4165	4165	4165	0
18	20240315	202500	68771005	4165	4165	4165	4165	0
19	20240315	202400	68771005	4165	4165	4165	4165	0
20	20240315	202300	68771005	4165	4165	4165	4165	0
21	20240315	202200	68771005	4165	4165	4165	4165	0
22	20240315	202100	68771005	4165	4165	4165	4165	0
23	20240315	202000	68771005	4165	4165	4165	4165	0
24	20240315	201900	68771005	4165	4165	4165	4165	0
25	20240315	201800	68771005	4165	4165	4165	4165	0
26	20240315	201700	68771005	4165	4165	4165	4165	0
27	20240315	201600	68771005	4165	4165	4165	4165	0
28	20240315	201500	68771005	4165	4165	4165	4165	0
29	20240315	201400	68771005	4165	4165	4165	4165	0
30	20240315	201300	68771005	4165	4165	4165	4165	0
31	20240315	201200	68771005	4165	4165	4165	4165	0
32	20240315	201100	68771005	4165	4165	4165	4165	397
33	20240315	201000	68771005	4165	4165	4165	4165	0
34	20240315	200900	68771005	4165	4165	4165	4165	0
35	20240315	200800	68771005	4165	4165	4165	4165	0
36	20240315	200700	68771005	4165	4165	4165	4165	0
37	20240315	200600	68771005	4165	4165	4165	4165	0
38	20240315	200500	68771005	4165	4165	4165	4165	0
39	20240315	200400	68771005	4165	4165	4165	4165	0
40	20240315	200300	68771005	4165	4165	4165	4165	0
41	20240315	200200	68771005	4165	4165	4165	4165	0
42	20240315	200100	68771005	4165	4165	4165	4165	0
43	20240315	200000	68771005	4165	4165	4165	4165	0
44	20240315	195900	68771005	4165	4165	4165	4165	0
45	20240315	195800	68771005	4165	4165	4165	4165	0
46	20240315	195700	68771005	4165	4165	4165	4165	0
47	20240315	195600	68771005	4165	4165	4165	4165	0
48	20240315	195500	68771005	4165	4165	4165	4165	0
49	20240315	195400	68771005	4165	4165	4165	4165	0
50	20240315	195300	68771005	4165	4165	4165	4165	0
51	20240315	195200	68771005	4165	4165	4165	4165	0
52	20240315	195100	68771005	4165	4165	4165	4165	0
53	20240315	195000	68771005	4165	4165	4165	4165	0
54	20240315	194900	68771005	4165	4165	4165	4165	0
55	20240315	194800	68771005	4165	4165	4165	4165	0
56	20240315	194700	68771005	4165	4165	4165	4165	0
57	20240315	194600	68771005	4165	4165	4165	4165	0
58	20240315	194500	68771005	4165	4165	4165	4165	0
59	20240315	194400	68771005	4165	4165	4165	4165	0
60	20240315	194300	68771005	4165	4165	4165	4165	0
61	20240315	194200	68771005	4165	4165	4165	4165	0
62	20240315	194100	68771005	4165	4165	4165	4165	397
63	20240315	194000	68771005	4165	4165	4165	4165	0
64	20240315	193900	68771005	4165	4165	4165	4165	0
65	20240315	193800	68771005	4165	4165	4165	4165	0
66	20240315	193700	68771005	4165	4165	4165	4165	0
67	20240315	193600	68771005	4165	4165	4165	4165	0
68	20240315	193500	68771005	4165	4165	4165	4165	0
69	20240315	193400	68771005	4165	4165	4165	4165	0
70	20240315	193300	68771005	4165	4165	4165	4165	0
71	20240315	193200	68771005	4165	4165	4165	4165	0
72	20240315	193100	68771005	4165	4165	4165	4165	0
73	20240315	193000	68771005	4165	4165	4165	4165	0
74	20240315	192900	68771005	4165	4165	4165	4165	0
75	20240315	192800	68771005	4165	4165	4165	4165	0
76	20240315	192700	68771005	4165	4165	4165	4165	0
77	20240315	192600	68771005	4165	4165	4165	4165	0
78	20240315	192500	68771005	4165	4165	4165	4165	0
79	20240315	192400	68771005	4165	4165	4165	4165	0
80	20240315	192300	68771005	4165	4165	4165	4165	0
81	20240315	192200	68771005	4165	4165	4165	4165	0
82	20240315	192100	68771005	4165	4165	4165	4165	0
83	20240315	192000	68771005	4165	4165	4165	4165	0
84	20240315	191900	68771005	4165	4165	4165	4165	0
85	20240315	191800	68771005	4165	4165	4165	4165	0
86	20240315	191700	68771005	4165	4165	4165	4165	0
87	20240315	191600	68771005	4165	4165	4165	4165	0
88	20240315	191500	68771005	4165	4165	4165	4165	0
89	20240315	191400	68771005	4165	4165	4165	4165	0
90	20240315	191300	68771005	4165	4165	4165	4165	0
91	20240315	191200	68771005	4165	4165	4165	4165	0
92	20240315	191100	68771005	4165	4165	4165	4165	397
93	20240315	191000	68771005	4165	4165	4165	4165	0
94	20240315	190900	68771005	4165	4165	4165	4165	0
95	20240315	190800	68771005	4165	4165	4165	4165	0
96	20240315	190700	68771005	4165	4165	4165	4165	0
97	20240315	190600	68771005	4165	4165	4165	4165	0
98	20240315	190500	68771005	4165	4165	4165	4165	0
99	20240315	190400	68771005	4165	4165	4165	4165	0
100	20240315	190300	68771005	4165	4165	4165	4165	0
101	20240315	190200	68771005	4165	4165	4165	4165	0
102	20240315	190100	68771005	4165	4165	4165	4165	0
103	20240315	190000	68771005	4165	4165	4165	4165	0
104	20240315	185900	68771005	4165	4165	4165	4165	0
105	20240315	185800	68771005	4165	4165	4165	4165	0
106	20240315	185700	68771005	4165	4165	4165	4165	0
107	20240315	185600	68771005	4165	4165	4165	4165	0
108	20240315	185500	68771005	4165	4165	4165	4165	0
109	20240315	185400	68771005	4165	4165	4165	4165	0
110	20240315	185300	68771005	4165	4165	4165	4165	0
111	20240315	185200	68771005	4165	4165	4165	4165	0
112	20240315	185100	68771005	4165	4165	4165	4165	0
113	20240315	185000	68771005	4165	4165	4165	4165	0
114	20240315	184900	68771005	4165	4165	4165	4165	0
115	20240315	184800	68771005	4165	4165	4165	4165	0
116	20240315	184700	68771005	4165	4165	4165	4165	0
117	20240315	184600	68771005	4165	4165	4165	4165	0
118	20240315	184500	68771005	4165	4165	4165	4165	0
119	20240315	184400	68771005	4165	4165	4165	4165	0
120	20240315	184300	68771005	4165	4165	4165	4165	0
121	20240315	184200	68771005	4165	4165	4165	4165	0
122	20240315	184100	68771005	4165	4165	4165	4165	397
123	20240315	184000	68771005	4165	4165	4165	4165	0
124	20240315	183900	68771005	4165	4165	4165	4165	0
125	20240315	183800	68771005	4165	4165	4165	4165	0
126	20240315	183700	68771005	4165	4165	4165	4165	0
127	20240315	183600	68771005	4165	4165	4165	4165	0
128	20240315	183500	68771005	4165	4165	4165	4165	0
129	20240315	183400	68771005	4165	4165	4165	4165	0
130	20240315	183300	68771005	4165	4165	4165	4165	0
131	20240315	183200	68771005	4165	4165	4165	4165	0
132	20240315	183100	68771005	4165	4165	4165	4165	0
133	20240315	183000	68771005	4165	4165	4165	4165	0
134	20240315	182900	68771005	4165	4165	4165	4165	0
135	20240315	182800	68771005	4165	4165	4165	4165	0
136	20240315	182700	68771005	4165	4165	4165	4165	0
137	20240315	182600	68771005	4165	4165	4165	4165	0
138	20240315	182500	68771005	4165	4165	4165	4165	0
139	20240315	182400	68771005	4165	4165	4165	4165	0
140	20240315	182300	68771005	4165	4165	4165	4165	0
141	20240315	182200	68771005	4165	4165	4165	4165	0
142	20240315	182100	68771005	4165	4165	4165	4165	0
143	20240315	182000	68771005	4165	4165	4165	4165	0
144	20240315	181900	68771005	4165	4165	4165	4165	0
145	20240315	181800	68771005	4165	4165	4165	4165	0
146	20240315	181700	68771005	4165	4165	4165	4165	0
147	20240315	181600	68771005	4165	4165	4165	4165	0
148	20240315	181500	68771005	4165	4165	4165	4165	0
149	20240315	181400	68771005	4165	4165	4165	4165	0
150	20240315	181300	68771005	4165	4165	4165	4165	0
151	20240315	181200	68771005	4165	4165	4165	4165	0
152	20240315	181100	68771005	4165	4165	4165	4165	397
153	20240315	181000	68771005	4165	4165	4165	4165	0
154	20240315	180900	68771005	4165	4165	4165	4165	0
155	20240315	180800	68771005	4165	4165	4165	4165	0
156	20240315	180700	68771005	4165	4165	4165	4165	0
157	20240315	180600	68771005	4165	4165	4165	4165	0
158	20240315	180500	68771005	4165	4165	4165	4165	0
159	20240315	180400	68771005	4165	4165	4165	4165	0
160	20240315	180300	68771005	4165	4165	4165	4165	0
161	20240315	180200	68771005	4165	4165	4165	4165	0
162	20240315	180100	68771005	4165	4165	4165	4165	0
163	20240315	180000	68771005	4165	4165	4165	4165	0
164	20240315	175900	68771005	4165	4165	4165	4165	0
165	20240315	175800	68771005	4165	4165	4165	4165	0
166	20240315	175700	68771005	4165	4165	4165	4165	0
167	20240315	175600	68771005	4165	4165	4165	4165	0
168	20240315	175500	68771005	4165	4165	4165	4165	0
169	20240315	175400	68771005	4165	4165	4165	4165	0
170	20240315	175300	68771005	4165	4165	4165	4165	0
171	20240315	175200	68771005	4165	4165	4165	4165	0
172	20240315	175100	68771005	4165	4165	4165	4165	0
173	20240315	175000	68771005	4165	4165	4165	4165	0
174	20240315	174900	68771005	4165	4165	4165	4165	0
175	20240315	174800	68771005	4165	4165	4165	4165	0
176	20240315	174700	68771005	4165	4165	4165	4165	0
177	20240315	174600	68771005	4165	4165	4165	4165	0
178	20240315	174500	68771005	4165	4165	4165	4165	0
179	20240315	174400	68771005	4165	4165	4165	4165	0
180	20240315	174300	68771005	4165	4165	4165	4165	0
181	20240315	174200	68771005	4165	4165	4165	4165	0
182	20240315	174100	68771005	4165	4165	4165	4165	397
183	20240315	174000	68771005	4165	4165	4165	4165	0
184	20240315	173900	68771005	4165	4165	4165	4165	0
185	20240315	173800	68771005	4165	4165	4165	4165	0
186	20240315	173700	68771005	4165	4165	4165	4165	0
187	20240315	173600	68771005	4165	4165	4165	4165	0
188	20240315	173500	68771005	4165	4165	4165	4165	0
189	20240315	173400	68771005	4165	4165	4165	4165	0
190	20240315	173300	68771005	4165	4165	4165	4165	0
191	20240315	173200	68771005	4165	4165	4165	4165	0
192	20240315	173100	68771005	4165	4165	4165	4165	0
193	20240315	173000	68771005	4165	4165	4165	4165	0
194	20240315	172900	68771005	4165	4165	4165	4165	0
195	20240315	172800	68771005	4165	4165	4165	4165	0
196	20240315	172700	68771005	4165	4165	4165	4165	0
197	20240315	172600	68771005	4165	4165	4165	4165	0
198	20240315	172500	68771005	4165	4165	4165	4165	0
199	20240315	172400	68771005	4165	4165	4165	4165	0
200	20240315	172300	68771005	4165	4165	4165	4165	0
201	20240315	172200	68771005	4165	4165	4165	4165	0
202	20240315	172100	68771005	4165	4165	4165	4165	0
203	20240315	172000	68771005	4165	4165	4165	4165	0
204	20240315	171900	68771005	4165	4165	4165	4165	0
205	20240315	171800	68771005	4165	4165	4165	4165	0
206	20240315	171700	68771005	4165	4165	4165	4165	0
207	20240315	171600	68771005	4165	4165	4165	4165	0
208	20240315	171500	68771005	4165	4165	4165	4165	0
209	20240315	171400	68771005	4165	4165	4165	4165	0
210	20240315	171300	68771005	4165	4165	4165	4165	0
211	20240315	171200	68771005	4165	4165	4165	4165	0
212	20240315	171100	68771005	4165	4165	4165	4165	397
213	20240315	171000	68771005	4165	4165	4165	4165	0
214	20240315	170900	68771005	4165	4165	4165	4165	0
215	20240315	170800	68771005	4165	4165	4165	4165	0
216	20240315	170700	68771005	4165	4165	4165	4165	0
217	20240315	170600	68771005	4165	4165	4165	4165	0
218	20240315	170500	68771005	4165	4165	4165	4165	0
219	20240315	170400	68771005	4165	4165	4165	4165	0
220	20240315	170300	68771005	4165	4165	4165	4165	0
221	20240315	170200	68771005	4165	4165	4165	4165	0
222	20240315	170100	68771005	4165	4165	4165	4165	0
223	20240315	170000	68771005	4165	4165	4165	4165	0
224	20240315	165900	68771005	4165	4165	4165	4165	0
225	20240315	165800	68771005	4165	4165	4165	4165	0
226	20240315	165700	68771005	4165	4165	4165	4165	0
227	20240315	165600	68771005	4165	4165	4165	4165	0
228	20240315	165500	68771005	4165	4165	4165	4165	0
229	20240315	165400	68771005	4165	4165	4165	4165	0
230	20240315	165300	68771005	4165	4165	4165	4165	0
231	20240315	165200	68771005	4165	4165	4165	4165	0
232	20240315	165100	68771005	4165	4165	4165	4165	0
233	20240315	165000	68771005	4165	4165	4165	4165	0
234	20240315	164900	68771005	4165	4165	4165	4165	0
235	20240315	164800	68771005	4165	4165	4165	4165	0
236	20240315	164700	68771005	4165	4165	4165	4165	0
237	20240315	164600	68771005	4165	4165	4165	4165	0
238	20240315	164500	68771005	4165	4165	4165	4165	0
239	20240315	164400	68771005	4165	4165	4165	4165	0
240	20240315	164300	68771005	4165	4165	4165	4165	0
241	20240315	164200	68771005	4165	4165	4165	4165	0
242	20240315	164100	68771005	4165	4165	4165	4165	397
243	20240315	164000	68771005	4165	4165	4165	4165	0
244	20240315	163900	68771005	4165	4165	4165	4165	0
245	20240315	163800	68771005	4165	4165	4165	4165	0
246	20240315	163700	68771005	4165	4165	4165	4165	0
247	20240315	163600	68771005	4165	4165	4165	4165	0
248	20240315	163500	68771005	4165	4165	4165	4165	0
249	20240315	163400	68771005	4165	4165	4165	4165	0
250	20240315	163300	68771005	4165	4165	4165	4165	0
251	20240315	163200	68771005	4165	4165	4165	4165	0
252	20240315	163100	68771005	4165	4165	4165	4165	0
253	20240315	163000	68771005	4165	4165	4165	4165	0
254	20240315	162900	68771005	4165	4165	4165	4165	0
255	20240315	162800	68771005	4165	4165	4165	4165	0
256	20240315	162700	68771005	4165	4165	4165	4165	0
257	20240315	162600	68771005	4165	4165	4165	4165	0
258	20240315	162500	68771005	4165	4165	4165	4165	0
259	20240315	162400	68771005	4165	4165	4165	4165	0
260	20240315	162300	68771005	4165	4165	4165	4165	0
261	20240315	162200	68771005	4165	4165	4165	4165	0
262	20240315	162100	68771005	4165	4165	4165	4165	0
263	20240315	162000	68771005	4165	4165	4165	4165	0
264	20240315	161900	68771005	4165	4165	4165	4165	0
265	20240315	161800	68771005	4165	4165	4165	4165	0
266	20240315	161700	68771005	4165	4165	4165	4165	0
267	20240315	161600	68771005	4165	4165	4165	4165	0
268	20240315	161500	68771005	4165	4165	4165	4165	0
269	20240315	161400	68771005	4165	4165	4165	4165	0
270	20240315	161300	68771005	4165	4165	4165	4165	0
271	20240315	161200	68771005	4165	4165	4165	4165	0
272	20240315	161100	68771005	4165	4165	4165	4165	397
273	20240315	161000	68771005	4165	4165	4165	4165	0
274	20240315	160900	68771005	4165	4165	4165	4165	0
275	20240315	160800	68771005	4165	4165	4165	4165	0
276	20240315	160700	68771005	4165	4165	4165	4165	0
277	20240315	160600	68771005	4165	4165	4165	4165	0
278	20240315	160500	68771005	4165	4165	4165	4165	0
279	20240315	160400	68771005	4165	4165	4165	4165	0
280	20240315	160300	68771005	4165	4165	4165	4165	0
281	20240315	160200	68771005	4165	4165	4165	4165	0
282	20240315	160100	68771005	4165	4165	4165	4165	0
283	20240315	160000	68771005	4165	4165	4165	4165	0
284	20240315	155900	68771005	4165	4165	4165	4165	0
285	20240315	155800	68771005	4165	4165	4165	4165	0
286	20240315	155700	68771005	4165	4165	4165	4165	0
287	20240315	155600	68771005	4165	4165	4165	4165	0
288	20240315	155500	68771005	4165	4165	4165	4165	0
289	20240315	155400	68771005	4165	4165	4165	4165	0
290	20240315	155300	68771005	4165	4165	4165	4165	0
291	20240315	155200	68771005	4165	4165	4165	4165	0
292	20240315	155100	68771005	4165	4165	4165	4165	0
293	20240315	155000	68771005	4165	4165	4165	4165	0
294	20240315	154900	68771005	4165	4165	4165	4165	0
295	20240315	154800	68771005	4165	4165	4165	4165	0
296	20240315	154700	68771005	4165	4165	4165	4165	0
297	20240315	154600	68771005	4165	4165	4165	4165	0
298	20240315	154500	68771005	4165	4165	4165	4165	0
299	20240315	154400	68771005	4165	4165	4165	4165	0
300	20240315	154300	68771005	4165	4165	4165	4165	0
301	20240315	154200	68771005	4165	4165	4165	4165	0
302	20240315	154100	68771005	4165	4165	4165	4165	397
303	20240315	154000	68771005	4165	4165	4165	4165	0
304	20240315	153900	68771005	4165	4165	4165	4165	0
305	20240315	153800	68771005	4165	4165	4165	4165	0
306	20240315	153700	68771005	4165	4165	4165	4165	0
307	20240315	153600	68771005	4165	4165	4165	4165	0
308	20240315	153500	68771005	4165	4165	4165	4165	0
309	20240315	153400	68771005	4165	4165	4165	4165	0
310	20240315	153300	68771005	4165	4165	4165	4165	0
311	20240315	153200	68771005	4165	4165	4165	4165	0
312	20240315	153100	68771005	4165	4165	4165	4165	0
313	20240315	153000	68771005	4165	4165	4165	4165	397
314	20240315	152900	67117500	4145	4145	4145	4145	0
315	20240315	152800	67117500	4145	4145	4145	4145	0
316	20240315	152700	67117500	4145	4145	4145	4145	0
317	20240315	152600	67117500	4145	4145	4145	4145	0
318	20240315	152500	67117500	4145	4145	4145	4145	0
319	20240315	152400	67117500	4145	4145	4145	4145	0
320	20240315	152300	67117500	4145	4145	4145	4145	0
321	20240315	152200	67117500	4145	4145	4145	4145	0
322	20240315	152100	67117500	4145	4145	4145	4145	0
323	20240315	152000	67117500	4145	4145	4145	4145	0
324	20240315	151900	67117500	4145	4145	4145	4145	0
325	20240315	151800	67117500	4145	4130	4145	4130	16
326	20240315	151700	67051220	4145	4135	4145	4135	47
327	20240315	151600	66856860	4135	4135	4135	4135	13
328	20240315	151500	66803105	4130	4130	4130	4130	2
329	20240315	151400	66794845	4130	4130	4130	4130	2
330	20240315	151300	66786585	4130	4135	4135	4130	64
331	20240315	151200	66521955	4130	4130	4130	4130	0
332	20240315	151100	66521955	4130	4130	4130	4130	0
333	20240315	151000	66521955	4130	4130	4130	4130	0
334	20240315	150900	66521955	4130	4130	4130	4130	0
335	20240315	150800	66521955	4130	4130	4130	4130	2
336	20240315	150700	66513695	4130	4130	4130	4130	2
337	20240315	150600	66505435	4130	4135	4135	4130	62
338	20240315	150500	66249075	4130	4130	4130	4130	0
339	20240315	150400	66249075	4130	4130	4130	4130	0
340	20240315	150300	66249075	4130	4130	4130	4130	0
341	20240315	150200	66249075	4130	4130	4130	4130	1
342	20240315	150100	66244945	4130	4130	4130	4130	1
343	20240315	150000	66240815	4130	4135	4135	4130	41
344	20240315	145900	66071285	4135	4135	4135	4135	0
345	20240315	145800	66071285	4135	4135	4135	4135	0
346	20240315	145700	66071285	4135	4135	4135	4135	3
347	20240315	145600	66058880	4125	4125	4125	4125	0
348	20240315	145500	66058880	4125	4125	4125	4125	0
349	20240315	145400	66058880	4125	4125	4125	4125	0
350	20240315	145300	66058880	4125	4125	4125	4125	0
351	20240315	145200	66058880	4125	4125	4125	4125	0
352	20240315	145100	66058880	4125	4125	4125	4125	1
353	20240315	145000	66054755	4125	4130	4130	4125	21
354	20240315	144900	65968030	4135	4135	4135	4135	20
355	20240315	144800	65885330	4135	4135	4135	4135	0
356	20240315	144700	65885330	4135	4135	4135	4135	0
357	20240315	144600	65885330	4135	4135	4135	4135	0
358	20240315	144500	65885330	4135	4135	4135	4135	1
359	20240315	144400	65881195	4110	4110	4110	4110	25
360	20240315	144300	65778445	4110	4110	4110	4110	176
361	20240315	144200	65055085	4135	4135	4135	4135	0
362	20240315	144100	65055085	4135	4125	4135	4105	26
363	20240315	144000	64947920	4110	4095	4110	4095	369
364	20240315	143900	63433660	4100	4105	4105	4080	2056
365	20240315	143800	55007650	4110	4110	4110	4110	25
366	20240315	143700	54904900	4105	4125	4135	4105	9
367	20240315	143600	54867755	4110	4110	4110	4110	221
368	20240315	143500	53959445	4130	4130	4130	4130	0
369	20240315	143400	53959445	4130	4130	4130	4130	1
370	20240315	143300	53955315	4115	4115	4115	4115	0
371	20240315	143200	53955315	4115	4115	4115	4115	0
372	20240315	143100	53955315	4115	4115	4115	4115	0
373	20240315	143000	53955315	4115	4115	4115	4115	0
374	20240315	142900	53955315	4115	4115	4115	4115	84
375	20240315	142800	53609655	4110	4110	4110	4110	0
376	20240315	142700	53609655	4110	4110	4145	4105	42
377	20240315	142600	53437020	4145	4115	4145	4115	22
378	20240315	142500	53346460	4110	4110	4110	4110	84
379	20240315	142400	53001220	4115	4115	4115	4115	0
380	20240315	142300	53001220	4115	4115	4115	4115	1
381	20240315	142200	52997105	4115	4115	4115	4110	55
382	20240315	142100	52770800	4115	4115	4120	4115	213
383	20240315	142000	51894300	4115	4115	4120	4115	209
384	20240315	141900	51034260	4115	4115	4115	4115	42
385	20240315	141800	50861430	4115	4115	4115	4115	0
386	20240315	141700	50861430	4115	4115	4115	4115	0
387	20240315	141600	50861430	4115	4115	4115	4115	10
388	20240315	141500	50820280	4115	4125	4125	4110	41
389	20240315	141400	50651375	4125	4115	4125	4115	239
390	20240315	141300	49667855	4110	4110	4110	4110	0
391	20240315	141200	49667855	4110	4110	4110	4110	0
392	20240315	141100	49667855	4110	4110	4110	4110	0
393	20240315	141000	49667855	4110	4110	4110	4110	0
394	20240315	140900	49667855	4110	4110	4110	4110	0
395	20240315	140800	49667855	4110	4110	4110	4110	0
396	20240315	140700	49667855	4110	4115	4115	4110	28
397	20240315	140600	49552670	4110	4110	4110	4110	0
398	20240315	140500	49552670	4110	4110	4110	4110	0
399	20240315	140400	49552670	4110	4110	4110	4110	0
400	20240315	140300	49552670	4110	4110	4110	4110	0
401	20240315	140200	49552670	4110	4110	4110	4110	1
402	20240315	140100	49548560	4110	4115	4115	4110	242
403	20240315	140000	48552745	4115	4145	4145	4115	59
404	20240315	135900	48308820	4115	4115	4115	4115	0
405	20240315	135800	48308820	4115	4115	4115	4115	0
406	20240315	135700	48308820	4115	4115	4115	4115	0
407	20240315	135600	48308820	4115	4115	4115	4115	82
408	20240315	135500	47971390	4145	4140	4150	4120	51
409	20240315	135400	47760580	4145	4140	4145	4140	4
410	20240315	135300	47744015	4120	4120	4120	4120	53
411	20240315	135200	47525655	4120	4120	4120	4120	32
412	20240315	135100	47393815	4120	4120	4120	4115	118
413	20240315	135000	46907710	4120	4120	4120	4115	369
414	20240315	134900	45387515	4145	4145	4145	4145	0
415	20240315	134800	45387515	4145	4145	4145	4145	1
416	20240315	134700	45383370	4120	4120	4120	4120	0
417	20240315	134600	45383370	4120	4120	4120	4120	0
418	20240315	134500	45383370	4120	4120	4120	4120	0
419	20240315	134400	45383370	4120	4120	4155	4115	204
420	20240315	134300	44542810	4120	4120	4120	4120	341
421	20240315	134200	43137890	4120	4120	4120	4120	9
422	20240315	134100	43100810	4120	4135	4135	4120	66
423	20240315	134000	42828785	4135	4165	4165	4120	195
424	20240315	133900	42023315	4120	4120	4120	4120	0
425	20240315	133800	42023315	4120	4120	4120	4120	0
426	20240315	133700	42023315	4120	4120	4120	4120	0
427	20240315	133600	42023315	4120	4120	4120	4120	0
428	20240315	133500	42023315	4120	4120	4120	4120	0
429	20240315	133400	42023315	4120	4120	4120	4120	0
430	20240315	133300	42023315	4120	4120	4120	4120	275
431	20240315	133200	40890315	4120	4120	4120	4120	0
432	20240315	133100	40890315	4120	4120	4120	4120	0
433	20240315	133000	40890315	4120	4120	4120	4120	0
434	20240315	132900	40890315	4120	4120	4120	4120	0
435	20240315	132800	40890315	4120	4125	4125	4120	19
436	20240315	132700	40812030	4125	4125	4125	4125	19
437	20240315	132600	40733655	4130	4130	4130	4130	0
438	20240315	132500	40733655	4130	4150	4150	4125	1781
439	20240315	132400	33362025	4155	4155	4155	4155	0
440	20240315	132300	33362025	4155	4155	4155	4155	0
441	20240315	132200	33362025	4155	4165	4165	4155	2
442	20240315	132100	33353705	4150	4150	4150	4150	0
443	20240315	132000	33353705	4150	4165	4165	4150	52
444	20240315	131900	33137315	4165	4165	4165	4165	0
445	20240315	131800	33137315	4165	4165	4165	4165	0
446	20240315	131700	33137315	4165	4165	4165	4165	0
447	20240315	131600	33137315	4165	4165	4165	4165	0
448	20240315	131500	33137315	4165	4165	4165	4165	1
449	20240315	131400	33133150	4150	4150	4150	4150	0
450	20240315	131300	33133150	4150	4150	4150	4150	0
451	20240315	131200	33133150	4150	4150	4150	4150	0
452	20240315	131100	33133150	4150	4150	4150	4150	0
453	20240315	131000	33133150	4150	4150	4150	4150	0
454	20240315	130900	33133150	4150	4150	4150	4150	0
455	20240315	130800	33133150	4150	4150	4150	4150	0
456	20240315	130700	33133150	4150	4150	4150	4150	0
457	20240315	130600	33133150	4150	4165	4165	4150	33
458	20240315	130500	32995840	4150	4150	4150	4150	0
459	20240315	130400	32995840	4150	4150	4150	4150	0
460	20240315	130300	32995840	4150	4150	4150	4150	0
461	20240315	130200	32995840	4150	4150	4150	4150	0
462	20240315	130100	32995840	4150	4150	4150	4150	0
463	20240315	130000	32995840	4150	4165	4165	4150	52
464	20240315	125900	32779465	4165	4165	4165	4165	0
465	20240315	125800	32779465	4165	4165	4165	4165	0
466	20240315	125700	32779465	4165	4165	4165	4165	0
467	20240315	125600	32779465	4165	4165	4165	4165	0
468	20240315	125500	32779465	4165	4165	4165	4165	0
469	20240315	125400	32779465	4165	4165	4165	4165	0
470	20240315	125300	32779465	4165	4165	4165	4165	0
471	20240315	125200	32779465	4165	4165	4165	4165	0
472	20240315	125100	32779465	4165	4165	4165	4165	0
473	20240315	125000	32779465	4165	4165	4165	4165	0
474	20240315	124900	32779465	4165	4165	4165	4165	0
475	20240315	124800	32779465	4165	4165	4165	4165	0
476	20240315	124700	32779465	4165	4165	4165	4165	1
477	20240315	124600	32775300	4145	4145	4145	4145	0
478	20240315	124500	32775300	4145	4145	4145	4145	0
479	20240315	124400	32775300	4145	4145	4145	4145	0
480	20240315	124300	32775300	4145	4145	4145	4145	0
481	20240315	124200	32775300	4145	4145	4145	4145	0
482	20240315	124100	32775300	4145	4145	4145	4145	0
483	20240315	124000	32775300	4145	4165	4165	4145	52
484	20240315	123900	32559000	4145	4145	4145	4145	0
485	20240315	123800	32559000	4145	4145	4145	4145	0
486	20240315	123700	32559000	4145	4165	4165	4145	2
487	20240315	123600	32550690	4145	4145	4145	4145	0
488	20240315	123500	32550690	4145	4145	4145	4145	0
489	20240315	123400	32550690	4145	4145	4145	4145	0
490	20240315	123300	32550690	4145	4145	4145	4145	0
491	20240315	123200	32550690	4145	4165	4165	4145	33
492	20240315	123100	32413425	4145	4145	4145	4145	0
493	20240315	123000	32413425	4145	4145	4145	4145	0
494	20240315	122900	32413425	4145	4145	4145	4145	0
495	20240315	122800	32413425	4145	4145	4145	4145	0
496	20240315	122700	32413425	4145	4145	4145	4145	0
497	20240315	122600	32413425	4145	4145	4145	4145	0
498	20240315	122500	32413425	4145	4145	4145	4145	0
499	20240315	122400	32413425	4145	4145	4145	4145	0
500	20240315	122300	32413425	4145	4145	4145	4145	0
501	20240315	122200	32413425	4145	4145	4145	4145	0
502	20240315	122100	32413425	4145	4145	4145	4145	0
503	20240315	122000	32413425	4145	4165	4165	4145	52
504	20240315	121900	32197125	4145	4145	4145	4145	0
505	20240315	121800	32197125	4145	4145	4145	4145	0
506	20240315	121700	32197125	4145	4145	4145	4145	0
507	20240315	121600	32197125	4145	4145	4145	4145	0
508	20240315	121500	32197125	4145	4145	4145	4145	0
509	20240315	121400	32197125	4145	4145	4145	4145	0
510	20240315	121300	32197125	4145	4150	4150	4145	89
511	20240315	121200	31828195	4145	4145	4145	4145	0
512	20240315	121100	31828195	4145	4145	4145	4145	0
513	20240315	121000	31828195	4145	4145	4145	4145	0
514	20240315	120900	31828195	4145	4145	4145	4145	0
515	20240315	120800	31828195	4145	4145	4145	4145	0
516	20240315	120700	31828195	4145	4145	4145	4145	0
517	20240315	120600	31828195	4145	4145	4145	4145	0
518	20240315	120500	31828195	4145	4145	4145	4145	0
519	20240315	120400	31828195	4145	4145	4145	4145	0
520	20240315	120300	31828195	4145	4145	4145	4145	0
521	20240315	120200	31828195	4145	4145	4145	4145	0
522	20240315	120100	31828195	4145	4145	4145	4145	0
523	20240315	120000	31828195	4145	4165	4165	4145	52
524	20240315	115900	31611890	4145	4145	4145	4145	0
525	20240315	115800	31611890	4145	4145	4145	4145	9
526	20240315	115700	31574585	4165	4165	4165	4165	24
527	20240315	115600	31474625	4150	4150	4150	4150	0
528	20240315	115500	31474625	4150	4150	4150	4150	0
529	20240315	115400	31474625	4150	4150	4150	4150	0
530	20240315	115300	31474625	4150	4150	4150	4150	0
531	20240315	115200	31474625	4150	4150	4150	4150	0
532	20240315	115100	31474625	4150	4150	4150	4150	0
533	20240315	115000	31474625	4150	4150	4150	4150	0
534	20240315	114900	31474625	4150	4150	4150	4150	0
535	20240315	114800	31474625	4150	4150	4150	4150	0
536	20240315	114700	31474625	4150	4150	4150	4150	0
537	20240315	114600	31474625	4150	4150	4150	4150	0
538	20240315	114500	31474625	4150	4150	4150	4150	0
539	20240315	114400	31474625	4150	4150	4150	4150	0
540	20240315	114300	31474625	4150	4150	4150	4150	0
541	20240315	114200	31474625	4150	4150	4150	4150	0
542	20240315	114100	31474625	4150	4150	4150	4150	0
543	20240315	114000	31474625	4150	4165	4165	4145	52
544	20240315	113900	31258310	4145	4145	4145	4145	0
545	20240315	113800	31258310	4145	4155	4155	4145	112
546	20240315	113700	30793665	4155	4155	4155	4155	0
547	20240315	113600	30793665	4155	4155	4155	4155	2
548	20240315	113500	30785355	4165	4165	4165	4165	0
549	20240315	113400	30785355	4165	4165	4165	4165	4
550	20240315	113300	30768695	4165	4165	4165	4165	1
551	20240315	113200	30764530	4155	4155	4155	4155	0
552	20240315	113100	30764530	4155	4155	4155	4155	0
553	20240315	113000	30764530	4155	4155	4155	4155	0
554	20240315	112900	30764530	4155	4165	4165	4155	12
555	20240315	112800	30714580	4155	4155	4155	4155	0
556	20240315	112700	30714580	4155	4155	4155	4155	0
557	20240315	112600	30714580	4155	4155	4155	4155	0
558	20240315	112500	30714580	4155	4155	4155	4155	0
559	20240315	112400	30714580	4155	4155	4155	4155	0
560	20240315	112300	30714580	4155	4165	4165	4155	33
561	20240315	112200	30577210	4160	4160	4160	4160	0
562	20240315	112100	30577210	4160	4160	4160	4160	0
563	20240315	112000	30577210	4160	4165	4165	4160	52
564	20240315	111900	30360700	4160	4160	4160	4160	0
565	20240315	111800	30360700	4160	4160	4160	4160	7
566	20240315	111700	30331580	4165	4165	4165	4165	18
567	20240315	111600	30256610	4160	4160	4160	4160	0
568	20240315	111500	30256610	4160	4160	4160	4160	0
569	20240315	111400	30256610	4160	4160	4160	4160	0
570	20240315	111300	30256610	4160	4160	4160	4160	0
571	20240315	111200	30256610	4160	4160	4160	4160	12
572	20240315	111100	30206690	4165	4165	4165	4165	0
573	20240315	111000	30206690	4165	4165	4165	4165	0
574	20240315	110900	30206690	4165	4165	4165	4165	33
575	20240315	110800	30069245	4150	4150	4150	4150	0
576	20240315	110700	30069245	4150	4150	4150	4150	0
577	20240315	110600	30069245	4150	4150	4150	4150	4
578	20240315	110500	30052645	4150	4145	4150	4145	115
579	20240315	110400	29575950	4145	4145	4145	4145	0
580	20240315	110300	29575950	4145	4145	4145	4145	0
581	20240315	110200	29575950	4145	4145	4145	4145	3
582	20240315	110100	29563515	4145	4145	4145	4145	120
583	20240315	110000	29066115	4145	4145	4145	4145	38
584	20240315	105900	28908605	4145	4145	4145	4145	0
585	20240315	105800	28908605	4145	4145	4145	4145	0
586	20240315	105700	28908605	4145	4145	4145	4145	50
587	20240315	105600	28701355	4145	4145	4145	4145	0
588	20240315	105500	28701355	4145	4145	4145	4145	10
589	20240315	105400	28659905	4145	4145	4145	4145	0
590	20240315	105300	28659905	4145	4145	4145	4145	0
591	20240315	105200	28659905	4145	4145	4145	4145	0
592	20240315	105100	28659905	4145	4145	4145	4145	9
593	20240315	105000	28622600	4150	4145	4150	4145	27
594	20240315	104900	28510675	4145	4145	4145	4145	24
595	20240315	104800	28411195	4145	4145	4145	4145	0
596	20240315	104700	28411195	4145	4145	4145	4145	0
597	20240315	104600	28411195	4145	4145	4145	4145	0
598	20240315	104500	28411195	4145	4145	4145	4145	0
599	20240315	104400	28411195	4145	4145	4145	4145	0
600	20240315	104300	28411195	4145	4145	4145	4145	1
601	20240315	104200	28407050	4145	4145	4145	4145	0
602	20240315	104100	28407050	4145	4145	4145	4145	0
603	20240315	104000	28407050	4145	4145	4145	4145	38
604	20240315	103900	28249540	4135	4140	4140	4135	10
605	20240315	103800	28208185	4145	4145	4145	4145	0
606	20240315	103700	28208185	4145	4145	4145	4145	0
607	20240315	103600	28208185	4145	4145	4145	4145	0
608	20240315	103500	28208185	4145	4145	4145	4145	0
609	20240315	103400	28208185	4145	4145	4145	4145	0
610	20240315	103300	28208185	4145	4145	4145	4145	0
611	20240315	103200	28208185	4145	4145	4145	4145	0
612	20240315	103100	28208185	4145	4145	4145	4145	0
613	20240315	103000	28208185	4145	4145	4145	4145	0
614	20240315	102900	28208185	4145	4145	4145	4145	0
615	20240315	102800	28208185	4145	4145	4145	4145	0
616	20240315	102700	28208185	4145	4145	4145	4145	0
617	20240315	102600	28208185	4145	4145	4145	4145	0
618	20240315	102500	28208185	4145	4145	4145	4145	0
619	20240315	102400	28208185	4145	4145	4145	4145	0
620	20240315	102300	28208185	4145	4145	4145	4145	0
621	20240315	102200	28208185	4145	4145	4145	4145	0
622	20240315	102100	28208185	4145	4145	4145	4145	0
623	20240315	102000	28208185	4145	4145	4145	4145	38
624	20240315	101900	28050675	4145	4145	4145	4145	0
625	20240315	101800	28050675	4145	4145	4145	4145	0
626	20240315	101700	28050675	4145	4145	4145	4145	0
627	20240315	101600	28050675	4145	4145	4145	4145	1
628	20240315	101500	28046530	4135	4135	4135	4135	18
629	20240315	101400	27972100	4135	4135	4135	4135	0
630	20240315	101300	27972100	4135	4135	4135	4135	0
631	20240315	101200	27972100	4135	4135	4135	4135	0
632	20240315	101100	27972100	4135	4135	4135	4135	0
633	20240315	101000	27972100	4135	4135	4135	4135	0
634	20240315	100900	27972100	4135	4135	4135	4135	0
635	20240315	100800	27972100	4135	4135	4135	4135	0
636	20240315	100700	27972100	4135	4135	4135	4135	0
637	20240315	100600	27972100	4135	4135	4135	4135	0
638	20240315	100500	27972100	4135	4135	4135	4135	0
639	20240315	100400	27972100	4135	4135	4135	4135	0
640	20240315	100300	27972100	4135	4135	4135	4135	0
641	20240315	100200	27972100	4135	4135	4135	4135	46
642	20240315	100100	27781890	4135	4135	4135	4135	0
643	20240315	100000	27781890	4135	4135	4135	4135	38
644	20240315	095900	27624760	4130	4130	4130	4130	0
645	20240315	095800	27624760	4130	4130	4130	4130	0
646	20240315	095700	27624760	4130	4130	4130	4130	0
647	20240315	095600	27624760	4130	4130	4130	4130	0
648	20240315	095500	27624760	4130	4130	4130	4130	0
649	20240315	095400	27624760	4130	4130	4130	4130	0
650	20240315	095300	27624760	4130	4130	4130	4130	0
651	20240315	095200	27624760	4130	4130	4130	4130	0
652	20240315	095100	27624760	4130	4130	4130	4130	0
653	20240315	095000	27624760	4130	4130	4130	4130	0
654	20240315	094900	27624760	4130	4130	4130	4130	0
655	20240315	094800	27624760	4130	4130	4130	4130	0
656	20240315	094700	27624760	4130	4145	4145	4130	1318
657	20240315	094600	22165070	4135	4135	4135	4135	0
658	20240315	094500	22165070	4135	4135	4135	4135	0
659	20240315	094400	22165070	4135	4135	4135	4135	0
660	20240315	094300	22165070	4135	4135	4135	4135	0
661	20240315	094200	22165070	4135	4135	4135	4135	0
662	20240315	094100	22165070	4135	4135	4135	4135	0
663	20240315	094000	22165070	4135	4135	4135	4135	9
664	20240315	093900	22127855	4145	4145	4145	4145	0
665	20240315	093800	22127855	4145	4145	4145	4145	0
666	20240315	093700	22127855	4145	4145	4145	4145	0
667	20240315	093600	22127855	4145	4145	4145	4145	0
668	20240315	093500	22127855	4145	4145	4145	4145	0
669	20240315	093400	22127855	4145	4145	4145	4145	0
670	20240315	093300	22127855	4145	4145	4145	4145	0
671	20240315	093200	22127855	4145	4145	4145	4145	0
672	20240315	093100	22127855	4145	4110	4145	4110	76
673	20240315	093000	21815005	4110	4115	4115	4110	355
674	20240315	092900	20354205	4110	4110	4110	4110	8
675	20240315	092800	20321325	4110	4110	4110	4110	11
676	20240315	092700	20276115	4110	4110	4110	4110	2
677	20240315	092600	20267895	4110	4110	4115	4110	37
678	20240315	092500	20115700	4110	4110	4110	4110	23
679	20240315	092400	20021170	4110	4110	4110	4110	21
680	20240315	092300	19934860	4125	4120	4125	4115	63
681	20240315	092200	19675520	4125	4115	4125	4115	39
682	20240315	092100	19514955	4120	4115	4120	4115	22
683	20240315	092000	19424420	4115	4115	4115	4115	63
684	20240315	091900	19165175	4110	4110	4115	4110	98
685	20240315	091800	18762095	4115	4120	4120	4115	61
686	20240315	091700	18510935	4120	4130	4130	4120	151
687	20240315	091600	17887915	4130	4130	4130	4130	0
688	20240315	091500	17887915	4130	4130	4130	4130	1
689	20240315	091400	17883785	4100	4100	4100	4100	0
690	20240315	091300	17883785	4100	4120	4120	4100	711
691	20240315	091200	14967715	4140	4140	4140	4140	0
692	20240315	091100	14967715	4140	4140	4140	4140	0
693	20240315	091000	14967715	4140	4130	4140	4120	124
694	20240315	090900	14456335	4145	4145	4145	4145	0
695	20240315	090800	14456335	4145	4145	4145	4145	1
696	20240315	090700	14452190	4145	4145	4145	4145	0
697	20240315	090600	14452190	4145	4145	4145	4145	0
698	20240315	090500	14452190	4145	4145	4145	4145	0
699	20240315	090400	14452190	4145	4145	4145	4145	0
700	20240315	090300	14452190	4145	4145	4145	4145	0
701	20240315	090200	14452190	4145	4145	4145	4145	1
702	20240315	090100	14448045	4145	4140	4145	4110	666
703	20240315	090000	11693055	4140	4145	4145	4110	2789