KissMeData/169330/min/candle-20240307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240307	202600	52988755	2925	2925	2925	2925	25
3	20240307	202500	52988755	2925	2925	2925	2925	0
4	20240307	202400	52988755	2925	2925	2925	2925	0
5	20240307	202300	52988755	2925	2925	2925	2925	0
6	20240307	202200	52988755	2925	2925	2925	2925	0
7	20240307	202100	52988755	2925	2925	2925	2925	0
8	20240307	202000	52988755	2925	2925	2925	2925	0
9	20240307	201900	52988755	2925	2925	2925	2925	0
10	20240307	201800	52988755	2925	2925	2925	2925	0
11	20240307	201700	52988755	2925	2925	2925	2925	0
12	20240307	201600	52988755	2925	2925	2925	2925	0
13	20240307	201500	52988755	2925	2925	2925	2925	0
14	20240307	201400	52988755	2925	2925	2925	2925	0
15	20240307	201300	52988755	2925	2925	2925	2925	0
16	20240307	201200	52988755	2925	2925	2925	2925	0
17	20240307	201100	52988755	2925	2925	2925	2925	0
18	20240307	201000	52988755	2925	2925	2925	2925	0
19	20240307	200900	52988755	2925	2925	2925	2925	0
20	20240307	200800	52988755	2925	2925	2925	2925	0
21	20240307	200700	52988755	2925	2925	2925	2925	0
22	20240307	200600	52988755	2925	2925	2925	2925	0
23	20240307	200500	52988755	2925	2925	2925	2925	0
24	20240307	200400	52988755	2925	2925	2925	2925	0
25	20240307	200300	52988755	2925	2925	2925	2925	0
26	20240307	200200	52988755	2925	2925	2925	2925	0
27	20240307	200100	52988755	2925	2925	2925	2925	0
28	20240307	200000	52988755	2925	2925	2925	2925	0
29	20240307	195900	52988755	2925	2925	2925	2925	0
30	20240307	195800	52988755	2925	2925	2925	2925	0
31	20240307	195700	52988755	2925	2925	2925	2925	0
32	20240307	195600	52988755	2925	2925	2925	2925	25
33	20240307	195500	52988755	2925	2925	2925	2925	0
34	20240307	195400	52988755	2925	2925	2925	2925	0
35	20240307	195300	52988755	2925	2925	2925	2925	0
36	20240307	195200	52988755	2925	2925	2925	2925	0
37	20240307	195100	52988755	2925	2925	2925	2925	0
38	20240307	195000	52988755	2925	2925	2925	2925	0
39	20240307	194900	52988755	2925	2925	2925	2925	0
40	20240307	194800	52988755	2925	2925	2925	2925	0
41	20240307	194700	52988755	2925	2925	2925	2925	0
42	20240307	194600	52988755	2925	2925	2925	2925	0
43	20240307	194500	52988755	2925	2925	2925	2925	0
44	20240307	194400	52988755	2925	2925	2925	2925	0
45	20240307	194300	52988755	2925	2925	2925	2925	0
46	20240307	194200	52988755	2925	2925	2925	2925	0
47	20240307	194100	52988755	2925	2925	2925	2925	0
48	20240307	194000	52988755	2925	2925	2925	2925	0
49	20240307	193900	52988755	2925	2925	2925	2925	0
50	20240307	193800	52988755	2925	2925	2925	2925	0
51	20240307	193700	52988755	2925	2925	2925	2925	0
52	20240307	193600	52988755	2925	2925	2925	2925	0
53	20240307	193500	52988755	2925	2925	2925	2925	0
54	20240307	193400	52988755	2925	2925	2925	2925	0
55	20240307	193300	52988755	2925	2925	2925	2925	0
56	20240307	193200	52988755	2925	2925	2925	2925	0
57	20240307	193100	52988755	2925	2925	2925	2925	0
58	20240307	193000	52988755	2925	2925	2925	2925	0
59	20240307	192900	52988755	2925	2925	2925	2925	0
60	20240307	192800	52988755	2925	2925	2925	2925	0
61	20240307	192700	52988755	2925	2925	2925	2925	0
62	20240307	192600	52988755	2925	2925	2925	2925	25
63	20240307	192500	52988755	2925	2925	2925	2925	0
64	20240307	192400	52988755	2925	2925	2925	2925	0
65	20240307	192300	52988755	2925	2925	2925	2925	0
66	20240307	192200	52988755	2925	2925	2925	2925	0
67	20240307	192100	52988755	2925	2925	2925	2925	0
68	20240307	192000	52988755	2925	2925	2925	2925	0
69	20240307	191900	52988755	2925	2925	2925	2925	0
70	20240307	191800	52988755	2925	2925	2925	2925	0
71	20240307	191700	52988755	2925	2925	2925	2925	0
72	20240307	191600	52988755	2925	2925	2925	2925	0
73	20240307	191500	52988755	2925	2925	2925	2925	0
74	20240307	191400	52988755	2925	2925	2925	2925	0
75	20240307	191300	52988755	2925	2925	2925	2925	0
76	20240307	191200	52988755	2925	2925	2925	2925	0
77	20240307	191100	52988755	2925	2925	2925	2925	0
78	20240307	191000	52988755	2925	2925	2925	2925	0
79	20240307	190900	52988755	2925	2925	2925	2925	0
80	20240307	190800	52988755	2925	2925	2925	2925	0
81	20240307	190700	52988755	2925	2925	2925	2925	0
82	20240307	190600	52988755	2925	2925	2925	2925	0
83	20240307	190500	52988755	2925	2925	2925	2925	0
84	20240307	190400	52988755	2925	2925	2925	2925	0
85	20240307	190300	52988755	2925	2925	2925	2925	0
86	20240307	190200	52988755	2925	2925	2925	2925	0
87	20240307	190100	52988755	2925	2925	2925	2925	0
88	20240307	190000	52988755	2925	2925	2925	2925	0
89	20240307	185900	52988755	2925	2925	2925	2925	0
90	20240307	185800	52988755	2925	2925	2925	2925	0
91	20240307	185700	52988755	2925	2925	2925	2925	0
92	20240307	185600	52988755	2925	2925	2925	2925	25
93	20240307	185500	52988755	2925	2925	2925	2925	0
94	20240307	185400	52988755	2925	2925	2925	2925	0
95	20240307	185300	52988755	2925	2925	2925	2925	0
96	20240307	185200	52988755	2925	2925	2925	2925	0
97	20240307	185100	52988755	2925	2925	2925	2925	0
98	20240307	185000	52988755	2925	2925	2925	2925	0
99	20240307	184900	52988755	2925	2925	2925	2925	0
100	20240307	184800	52988755	2925	2925	2925	2925	0
101	20240307	184700	52988755	2925	2925	2925	2925	0
102	20240307	184600	52988755	2925	2925	2925	2925	0
103	20240307	184500	52988755	2925	2925	2925	2925	0
104	20240307	184400	52988755	2925	2925	2925	2925	0
105	20240307	184300	52988755	2925	2925	2925	2925	0
106	20240307	184200	52988755	2925	2925	2925	2925	0
107	20240307	184100	52988755	2925	2925	2925	2925	0
108	20240307	184000	52988755	2925	2925	2925	2925	0
109	20240307	183900	52988755	2925	2925	2925	2925	0
110	20240307	183800	52988755	2925	2925	2925	2925	0
111	20240307	183700	52988755	2925	2925	2925	2925	0
112	20240307	183600	52988755	2925	2925	2925	2925	0
113	20240307	183500	52988755	2925	2925	2925	2925	0
114	20240307	183400	52988755	2925	2925	2925	2925	0
115	20240307	183300	52988755	2925	2925	2925	2925	0
116	20240307	183200	52988755	2925	2925	2925	2925	0
117	20240307	183100	52988755	2925	2925	2925	2925	0
118	20240307	183000	52988755	2925	2925	2925	2925	0
119	20240307	182900	52988755	2925	2925	2925	2925	0
120	20240307	182800	52988755	2925	2925	2925	2925	0
121	20240307	182700	52988755	2925	2925	2925	2925	0
122	20240307	182600	52988755	2925	2925	2925	2925	25
123	20240307	182500	52988755	2925	2925	2925	2925	0
124	20240307	182400	52988755	2925	2925	2925	2925	0
125	20240307	182300	52988755	2925	2925	2925	2925	0
126	20240307	182200	52988755	2925	2925	2925	2925	0
127	20240307	182100	52988755	2925	2925	2925	2925	0
128	20240307	182000	52988755	2925	2925	2925	2925	0
129	20240307	181900	52988755	2925	2925	2925	2925	0
130	20240307	181800	52988755	2925	2925	2925	2925	0
131	20240307	181700	52988755	2925	2925	2925	2925	0
132	20240307	181600	52988755	2925	2925	2925	2925	0
133	20240307	181500	52988755	2925	2925	2925	2925	0
134	20240307	181400	52988755	2925	2925	2925	2925	0
135	20240307	181300	52988755	2925	2925	2925	2925	0
136	20240307	181200	52988755	2925	2925	2925	2925	0
137	20240307	181100	52988755	2925	2925	2925	2925	0
138	20240307	181000	52988755	2925	2925	2925	2925	0
139	20240307	180900	52988755	2925	2925	2925	2925	0
140	20240307	180800	52988755	2925	2925	2925	2925	0
141	20240307	180700	52988755	2925	2925	2925	2925	0
142	20240307	180600	52988755	2925	2925	2925	2925	0
143	20240307	180500	52988755	2925	2925	2925	2925	0
144	20240307	180400	52988755	2925	2925	2925	2925	0
145	20240307	180300	52988755	2925	2925	2925	2925	0
146	20240307	180200	52988755	2925	2925	2925	2925	0
147	20240307	180100	52988755	2925	2925	2925	2925	0
148	20240307	180000	52988755	2925	2925	2925	2925	0
149	20240307	175900	52988755	2925	2925	2925	2925	0
150	20240307	175800	52988755	2925	2925	2925	2925	0
151	20240307	175700	52988755	2925	2925	2925	2925	0
152	20240307	175600	52988755	2925	2925	2925	2925	25
153	20240307	175500	52988755	2925	2925	2925	2925	0
154	20240307	175400	52988755	2925	2925	2925	2925	0
155	20240307	175300	52988755	2925	2925	2925	2925	0
156	20240307	175200	52988755	2925	2925	2925	2925	0
157	20240307	175100	52988755	2925	2925	2925	2925	0
158	20240307	175000	52988755	2925	2925	2925	2925	0
159	20240307	174900	52988755	2925	2925	2925	2925	0
160	20240307	174800	52988755	2925	2925	2925	2925	0
161	20240307	174700	52988755	2925	2925	2925	2925	0
162	20240307	174600	52988755	2925	2925	2925	2925	0
163	20240307	174500	52988755	2925	2925	2925	2925	0
164	20240307	174400	52988755	2925	2925	2925	2925	0
165	20240307	174300	52988755	2925	2925	2925	2925	0
166	20240307	174200	52988755	2925	2925	2925	2925	0
167	20240307	174100	52988755	2925	2925	2925	2925	0
168	20240307	174000	52988755	2925	2925	2925	2925	0
169	20240307	173900	52988755	2925	2925	2925	2925	0
170	20240307	173800	52988755	2925	2925	2925	2925	0
171	20240307	173700	52988755	2925	2925	2925	2925	0
172	20240307	173600	52988755	2925	2925	2925	2925	0
173	20240307	173500	52988755	2925	2925	2925	2925	0
174	20240307	173400	52988755	2925	2925	2925	2925	0
175	20240307	173300	52988755	2925	2925	2925	2925	0
176	20240307	173200	52988755	2925	2925	2925	2925	0
177	20240307	173100	52988755	2925	2925	2925	2925	0
178	20240307	173000	52988755	2925	2925	2925	2925	0
179	20240307	172900	52988755	2925	2925	2925	2925	0
180	20240307	172800	52988755	2925	2925	2925	2925	0
181	20240307	172700	52988755	2925	2925	2925	2925	0
182	20240307	172600	52988755	2925	2925	2925	2925	25
183	20240307	172500	52988755	2925	2925	2925	2925	0
184	20240307	172400	52988755	2925	2925	2925	2925	0
185	20240307	172300	52988755	2925	2925	2925	2925	0
186	20240307	172200	52988755	2925	2925	2925	2925	0
187	20240307	172100	52988755	2925	2925	2925	2925	0
188	20240307	172000	52988755	2925	2925	2925	2925	0
189	20240307	171900	52988755	2925	2925	2925	2925	0
190	20240307	171800	52988755	2925	2925	2925	2925	0
191	20240307	171700	52988755	2925	2925	2925	2925	0
192	20240307	171600	52988755	2925	2925	2925	2925	0
193	20240307	171500	52988755	2925	2925	2925	2925	0
194	20240307	171400	52988755	2925	2925	2925	2925	0
195	20240307	171300	52988755	2925	2925	2925	2925	0
196	20240307	171200	52988755	2925	2925	2925	2925	0
197	20240307	171100	52988755	2925	2925	2925	2925	0
198	20240307	171000	52988755	2925	2925	2925	2925	0
199	20240307	170900	52988755	2925	2925	2925	2925	0
200	20240307	170800	52988755	2925	2925	2925	2925	0
201	20240307	170700	52988755	2925	2925	2925	2925	0
202	20240307	170600	52988755	2925	2925	2925	2925	0
203	20240307	170500	52988755	2925	2925	2925	2925	0
204	20240307	170400	52988755	2925	2925	2925	2925	0
205	20240307	170300	52988755	2925	2925	2925	2925	0
206	20240307	170200	52988755	2925	2925	2925	2925	0
207	20240307	170100	52988755	2925	2925	2925	2925	0
208	20240307	170000	52988755	2925	2925	2925	2925	0
209	20240307	165900	52988755	2925	2925	2925	2925	0
210	20240307	165800	52988755	2925	2925	2925	2925	0
211	20240307	165700	52988755	2925	2925	2925	2925	0
212	20240307	165600	52988755	2925	2925	2925	2925	25
213	20240307	165500	52988755	2925	2925	2925	2925	0
214	20240307	165400	52988755	2925	2925	2925	2925	0
215	20240307	165300	52988755	2925	2925	2925	2925	0
216	20240307	165200	52988755	2925	2925	2925	2925	0
217	20240307	165100	52988755	2925	2925	2925	2925	0
218	20240307	165000	52988755	2925	2925	2925	2925	0
219	20240307	164900	52988755	2925	2925	2925	2925	0
220	20240307	164800	52988755	2925	2925	2925	2925	0
221	20240307	164700	52988755	2925	2925	2925	2925	0
222	20240307	164600	52988755	2925	2925	2925	2925	0
223	20240307	164500	52988755	2925	2925	2925	2925	0
224	20240307	164400	52988755	2925	2925	2925	2925	0
225	20240307	164300	52988755	2925	2925	2925	2925	0
226	20240307	164200	52988755	2925	2925	2925	2925	0
227	20240307	164100	52988755	2925	2925	2925	2925	0
228	20240307	164000	52988755	2925	2925	2925	2925	0
229	20240307	163900	52988755	2925	2925	2925	2925	0
230	20240307	163800	52988755	2925	2925	2925	2925	0
231	20240307	163700	52988755	2925	2925	2925	2925	0
232	20240307	163600	52988755	2925	2925	2925	2925	0
233	20240307	163500	52988755	2925	2925	2925	2925	0
234	20240307	163400	52988755	2925	2925	2925	2925	0
235	20240307	163300	52988755	2925	2925	2925	2925	0
236	20240307	163200	52988755	2925	2925	2925	2925	0
237	20240307	163100	52988755	2925	2925	2925	2925	0
238	20240307	163000	52988755	2925	2925	2925	2925	0
239	20240307	162900	52988755	2925	2925	2925	2925	0
240	20240307	162800	52988755	2925	2925	2925	2925	0
241	20240307	162700	52988755	2925	2925	2925	2925	0
242	20240307	162600	52988755	2925	2925	2925	2925	25
243	20240307	162500	52988755	2925	2925	2925	2925	0
244	20240307	162400	52988755	2925	2925	2925	2925	0
245	20240307	162300	52988755	2925	2925	2925	2925	0
246	20240307	162200	52988755	2925	2925	2925	2925	0
247	20240307	162100	52988755	2925	2925	2925	2925	0
248	20240307	162000	52988755	2925	2925	2925	2925	0
249	20240307	161900	52988755	2925	2925	2925	2925	0
250	20240307	161800	52988755	2925	2925	2925	2925	0
251	20240307	161700	52988755	2925	2925	2925	2925	0
252	20240307	161600	52988755	2925	2925	2925	2925	0
253	20240307	161500	52988755	2925	2925	2925	2925	0
254	20240307	161400	52988755	2925	2925	2925	2925	0
255	20240307	161300	52988755	2925	2925	2925	2925	0
256	20240307	161200	52988755	2925	2925	2925	2925	0
257	20240307	161100	52988755	2925	2925	2925	2925	0
258	20240307	161000	52988755	2925	2925	2925	2925	0
259	20240307	160900	52988755	2925	2925	2925	2925	0
260	20240307	160800	52988755	2925	2925	2925	2925	0
261	20240307	160700	52988755	2925	2925	2925	2925	0
262	20240307	160600	52988755	2925	2925	2925	2925	0
263	20240307	160500	52988755	2925	2925	2925	2925	0
264	20240307	160400	52988755	2925	2925	2925	2925	0
265	20240307	160300	52988755	2925	2925	2925	2925	0
266	20240307	160200	52988755	2925	2925	2925	2925	0
267	20240307	160100	52988755	2925	2925	2925	2925	0
268	20240307	160000	52988755	2925	2925	2925	2925	0
269	20240307	155900	52988755	2925	2925	2925	2925	0
270	20240307	155800	52988755	2925	2925	2925	2925	0
271	20240307	155700	52988755	2925	2925	2925	2925	0
272	20240307	155600	52988755	2925	2925	2925	2925	25
273	20240307	155500	52988755	2925	2925	2925	2925	0
274	20240307	155400	52988755	2925	2925	2925	2925	0
275	20240307	155300	52988755	2925	2925	2925	2925	0
276	20240307	155200	52988755	2925	2925	2925	2925	0
277	20240307	155100	52988755	2925	2925	2925	2925	0
278	20240307	155000	52988755	2925	2925	2925	2925	0
279	20240307	154900	52988755	2925	2925	2925	2925	0
280	20240307	154800	52988755	2925	2925	2925	2925	0
281	20240307	154700	52988755	2925	2925	2925	2925	0
282	20240307	154600	52988755	2925	2925	2925	2925	0
283	20240307	154500	52988755	2925	2925	2925	2925	0
284	20240307	154400	52988755	2925	2925	2925	2925	0
285	20240307	154300	52988755	2925	2925	2925	2925	0
286	20240307	154200	52988755	2925	2925	2925	2925	0
287	20240307	154100	52988755	2925	2925	2925	2925	0
288	20240307	154000	52988755	2925	2925	2925	2925	0
289	20240307	153900	52988755	2925	2925	2925	2925	0
290	20240307	153800	52988755	2925	2925	2925	2925	0
291	20240307	153700	52988755	2925	2925	2925	2925	0
292	20240307	153600	52988755	2925	2925	2925	2925	0
293	20240307	153500	52988755	2925	2925	2925	2925	0
294	20240307	153400	52988755	2925	2925	2925	2925	0
295	20240307	153300	52988755	2925	2925	2925	2925	0
296	20240307	153200	52988755	2925	2925	2925	2925	0
297	20240307	153100	52988755	2925	2925	2925	2925	0
298	20240307	153000	52988755	2925	2925	2925	2925	25
299	20240307	152900	52915630	2920	2920	2920	2920	0
300	20240307	152800	52915630	2920	2920	2920	2920	0
301	20240307	152700	52915630	2920	2920	2920	2920	0
302	20240307	152600	52915630	2920	2920	2920	2920	0
303	20240307	152500	52915630	2920	2920	2920	2920	0
304	20240307	152400	52915630	2920	2920	2920	2920	0
305	20240307	152300	52915630	2920	2920	2920	2920	0
306	20240307	152200	52915630	2920	2920	2920	2920	0
307	20240307	152100	52915630	2920	2920	2920	2920	0
308	20240307	152000	52915630	2920	2920	2920	2920	0
309	20240307	151900	52915630	2920	2920	2920	2920	4
310	20240307	151800	52903950	2915	2915	2915	2915	0
311	20240307	151700	52903950	2915	2915	2915	2915	0
312	20240307	151600	52903950	2915	2915	2915	2915	0
313	20240307	151500	52903950	2915	2915	2915	2915	0
314	20240307	151400	52903950	2915	2915	2915	2915	0
315	20240307	151300	52903950	2915	2915	2915	2915	0
316	20240307	151200	52903950	2915	2915	2915	2915	3
317	20240307	151100	52895205	2925	2925	2925	2925	0
318	20240307	151000	52895205	2925	2925	2925	2925	85
319	20240307	150900	52646580	2920	2920	2920	2920	0
320	20240307	150800	52646580	2920	2920	2920	2920	0
321	20240307	150700	52646580	2920	2920	2920	2920	3
322	20240307	150600	52637820	2920	2920	2920	2920	0
323	20240307	150500	52637820	2920	2920	2920	2920	0
324	20240307	150400	52637820	2920	2920	2920	2920	0
325	20240307	150300	52637820	2920	2920	2920	2920	0
326	20240307	150200	52637820	2920	2920	2920	2920	0
327	20240307	150100	52637820	2920	2920	2920	2920	0
328	20240307	150000	52637820	2920	2920	2920	2920	24
329	20240307	145900	52567740	2920	2920	2920	2920	0
330	20240307	145800	52567740	2920	2920	2920	2920	0
331	20240307	145700	52567740	2920	2920	2920	2920	0
332	20240307	145600	52567740	2920	2920	2920	2920	0
333	20240307	145500	52567740	2920	2920	2920	2920	0
334	20240307	145400	52567740	2920	2920	2920	2920	0
335	20240307	145300	52567740	2920	2920	2920	2920	0
336	20240307	145200	52567740	2920	2920	2920	2920	0
337	20240307	145100	52567740	2920	2920	2920	2920	0
338	20240307	145000	52567740	2920	2920	2920	2920	0
339	20240307	144900	52567740	2920	2920	2920	2920	0
340	20240307	144800	52567740	2920	2920	2920	2920	0
341	20240307	144700	52567740	2920	2920	2920	2920	5
342	20240307	144600	52553140	2920	2920	2920	2920	0
343	20240307	144500	52553140	2920	2920	2920	2920	0
344	20240307	144400	52553140	2920	2920	2920	2920	0
345	20240307	144300	52553140	2920	2920	2920	2920	0
346	20240307	144200	52553140	2920	2920	2920	2920	0
347	20240307	144100	52553140	2920	2920	2920	2920	1
348	20240307	144000	52550220	2940	2940	2940	2940	0
349	20240307	143900	52550220	2940	2940	2940	2940	0
350	20240307	143800	52550220	2940	2940	2940	2940	0
351	20240307	143700	52550220	2940	2940	2940	2940	0
352	20240307	143600	52550220	2940	2940	2940	2940	0
353	20240307	143500	52550220	2940	2940	2940	2940	0
354	20240307	143400	52550220	2940	2940	2940	2940	0
355	20240307	143300	52550220	2940	2925	2940	2925	4
356	20240307	143200	52538490	2940	2940	2940	2940	0
357	20240307	143100	52538490	2940	2940	2940	2940	0
358	20240307	143000	52538490	2940	2940	2940	2940	0
359	20240307	142900	52538490	2940	2940	2940	2940	0
360	20240307	142800	52538490	2940	2940	2940	2940	0
361	20240307	142700	52538490	2940	2940	2940	2940	0
362	20240307	142600	52538490	2940	2940	2940	2940	0
363	20240307	142500	52538490	2940	2940	2940	2940	0
364	20240307	142400	52538490	2940	2940	2940	2940	0
365	20240307	142300	52538490	2940	2940	2940	2940	0
366	20240307	142200	52538490	2940	2920	2940	2920	10
367	20240307	142100	52509125	2915	2915	2915	2915	0
368	20240307	142000	52509125	2915	2915	2915	2915	0
369	20240307	141900	52509125	2915	2915	2915	2915	0
370	20240307	141800	52509125	2915	2915	2915	2915	0
371	20240307	141700	52509125	2915	2915	2915	2915	10
372	20240307	141600	52479975	2915	2915	2915	2915	10
373	20240307	141500	52450825	2915	2915	2915	2915	271
374	20240307	141400	51660860	2915	2915	2915	2915	0
375	20240307	141300	51660860	2915	2915	2915	2915	0
376	20240307	141200	51660860	2915	2915	2915	2915	0
377	20240307	141100	51660860	2915	2915	2915	2915	0
378	20240307	141000	51660860	2915	2915	2915	2915	0
379	20240307	140900	51660860	2915	2915	2915	2915	0
380	20240307	140800	51660860	2915	2915	2915	2915	0
381	20240307	140700	51660860	2915	2915	2915	2915	0
382	20240307	140600	51660860	2915	2915	2915	2915	0
383	20240307	140500	51660860	2915	2915	2915	2915	1
384	20240307	140400	51657945	2915	2915	2915	2915	39
385	20240307	140300	51544260	2925	2925	2925	2925	0
386	20240307	140200	51544260	2925	2925	2925	2925	0
387	20240307	140100	51544260	2925	2925	2925	2925	0
388	20240307	140000	51544260	2925	2925	2925	2925	0
389	20240307	135900	51544260	2925	2925	2925	2925	0
390	20240307	135800	51544260	2925	2925	2925	2925	18
391	20240307	135700	51491610	2925	2925	2925	2925	0
392	20240307	135600	51491610	2925	2925	2925	2925	100
393	20240307	135500	51199110	2915	2915	2915	2915	0
394	20240307	135400	51199110	2915	2915	2915	2915	0
395	20240307	135300	51199110	2915	2915	2915	2915	123
396	20240307	135200	50840565	2915	2915	2915	2915	204
397	20240307	135100	50245905	2915	2915	2915	2915	0
398	20240307	135000	50245905	2915	2915	2915	2915	0
399	20240307	134900	50245905	2915	2915	2915	2915	0
400	20240307	134800	50245905	2915	2915	2915	2915	0
401	20240307	134700	50245905	2915	2920	2920	2915	450
402	20240307	134600	48932120	2925	2925	2925	2925	188
403	20240307	134500	48382220	2925	2925	2925	2925	4
404	20240307	134400	48370520	2925	2925	2925	2925	12
405	20240307	134300	48335420	2930	2930	2930	2930	100
406	20240307	134200	48042420	2925	2930	2930	2925	222
407	20240307	134100	47392000	2930	2930	2930	2930	0
408	20240307	134000	47392000	2930	2930	2930	2930	0
409	20240307	133900	47392000	2930	2930	2930	2930	0
410	20240307	133800	47392000	2930	2930	2930	2930	0
411	20240307	133700	47392000	2930	2930	2930	2930	0
412	20240307	133600	47392000	2930	2930	2930	2930	0
413	20240307	133500	47392000	2930	2930	2930	2930	0
414	20240307	133400	47392000	2930	2930	2930	2930	0
415	20240307	133300	47392000	2930	2930	2930	2930	0
416	20240307	133200	47392000	2930	2930	2930	2930	0
417	20240307	133100	47392000	2930	2930	2930	2930	0
418	20240307	133000	47392000	2930	2930	2930	2930	0
419	20240307	132900	47392000	2930	2930	2930	2930	0
420	20240307	132800	47392000	2930	2930	2930	2930	0
421	20240307	132700	47392000	2930	2930	2930	2930	0
422	20240307	132600	47392000	2930	2930	2930	2930	0
423	20240307	132500	47392000	2930	2930	2930	2930	0
424	20240307	132400	47392000	2930	2930	2930	2930	0
425	20240307	132300	47392000	2930	2930	2930	2930	0
426	20240307	132200	47392000	2930	2930	2930	2930	0
427	20240307	132100	47392000	2930	2930	2930	2930	0
428	20240307	132000	47392000	2930	2930	2930	2930	0
429	20240307	131900	47392000	2930	2930	2930	2930	0
430	20240307	131800	47392000	2930	2930	2930	2930	0
431	20240307	131700	47392000	2930	2930	2930	2930	0
432	20240307	131600	47392000	2930	2930	2930	2930	0
433	20240307	131500	47392000	2930	2930	2930	2930	0
434	20240307	131400	47392000	2930	2930	2930	2930	0
435	20240307	131300	47392000	2930	2930	2930	2930	87
436	20240307	131200	47137090	2930	2930	2930	2930	0
437	20240307	131100	47137090	2930	2930	2930	2930	0
438	20240307	131000	47137090	2930	2930	2930	2930	2
439	20240307	130900	47131230	2925	2925	2925	2925	0
440	20240307	130800	47131230	2925	2925	2925	2925	0
441	20240307	130700	47131230	2925	2925	2925	2925	0
442	20240307	130600	47131230	2925	2925	2925	2925	4
443	20240307	130500	47119530	2925	2925	2925	2925	5
444	20240307	130400	47104905	2925	2930	2930	2925	117
445	20240307	130300	46762120	2945	2945	2945	2945	29
446	20240307	130200	46676715	2940	2940	2940	2940	0
447	20240307	130100	46676715	2940	2940	2940	2940	0
448	20240307	130000	46676715	2940	2940	2940	2940	0
449	20240307	125900	46676715	2940	2940	2940	2940	0
450	20240307	125800	46676715	2940	2940	2940	2940	0
451	20240307	125700	46676715	2940	2940	2940	2940	0
452	20240307	125600	46676715	2940	2940	2940	2940	0
453	20240307	125500	46676715	2940	2940	2940	2940	0
454	20240307	125400	46676715	2940	2940	2940	2940	0
455	20240307	125300	46676715	2940	2940	2940	2940	1
456	20240307	125200	46673775	2945	2945	2945	2945	0
457	20240307	125100	46673775	2945	2945	2945	2945	0
458	20240307	125000	46673775	2945	2945	2945	2945	0
459	20240307	124900	46673775	2945	2945	2945	2945	0
460	20240307	124800	46673775	2945	2945	2945	2945	0
461	20240307	124700	46673775	2945	2945	2945	2945	0
462	20240307	124600	46673775	2945	2945	2945	2945	0
463	20240307	124500	46673775	2945	2945	2945	2945	0
464	20240307	124400	46673775	2945	2945	2945	2945	0
465	20240307	124300	46673775	2945	2945	2945	2945	0
466	20240307	124200	46673775	2945	2945	2945	2945	0
467	20240307	124100	46673775	2945	2945	2945	2945	0
468	20240307	124000	46673775	2945	2935	2945	2935	3
469	20240307	123900	46664955	2935	2935	2935	2935	0
470	20240307	123800	46664955	2935	2935	2935	2935	1
471	20240307	123700	46662020	2930	2930	2930	2930	0
472	20240307	123600	46662020	2930	2930	2930	2930	0
473	20240307	123500	46662020	2930	2930	2930	2930	0
474	20240307	123400	46662020	2930	2930	2930	2930	1
475	20240307	123300	46659090	2930	2930	2930	2930	1
476	20240307	123200	46656160	2930	2930	2930	2930	40
477	20240307	123100	46538960	2930	2930	2930	2930	0
478	20240307	123000	46538960	2930	2930	2930	2930	12
479	20240307	122900	46503800	2930	2930	2930	2930	0
480	20240307	122800	46503800	2930	2930	2930	2930	0
481	20240307	122700	46503800	2930	2930	2930	2930	3
482	20240307	122600	46495010	2930	2930	2930	2930	0
483	20240307	122500	46495010	2930	2930	2930	2930	0
484	20240307	122400	46495010	2930	2930	2930	2930	0
485	20240307	122300	46495010	2930	2930	2930	2930	0
486	20240307	122200	46495010	2930	2930	2930	2930	0
487	20240307	122100	46495010	2930	2930	2930	2930	0
488	20240307	122000	46495010	2930	2930	2930	2930	0
489	20240307	121900	46495010	2930	2930	2930	2930	0
490	20240307	121800	46495010	2930	2930	2930	2930	0
491	20240307	121700	46495010	2930	2930	2930	2930	0
492	20240307	121600	46495010	2930	2930	2930	2930	0
493	20240307	121500	46495010	2930	2930	2930	2930	0
494	20240307	121400	46495010	2930	2930	2930	2930	0
495	20240307	121300	46495010	2930	2930	2930	2930	0
496	20240307	121200	46495010	2930	2930	2930	2930	0
497	20240307	121100	46495010	2930	2930	2930	2930	0
498	20240307	121000	46495010	2930	2930	2930	2930	0
499	20240307	120900	46495010	2930	2930	2930	2930	0
500	20240307	120800	46495010	2930	2930	2930	2930	0
501	20240307	120700	46495010	2930	2930	2930	2930	0
502	20240307	120600	46495010	2930	2930	2930	2930	0
503	20240307	120500	46495010	2930	2930	2930	2930	0
504	20240307	120400	46495010	2930	2930	2930	2930	0
505	20240307	120300	46495010	2930	2930	2930	2930	0
506	20240307	120200	46495010	2930	2930	2930	2930	0
507	20240307	120100	46495010	2930	2930	2930	2930	0
508	20240307	120000	46495010	2930	2930	2930	2930	7
509	20240307	115900	46474500	2930	2930	2930	2930	0
510	20240307	115800	46474500	2930	2930	2930	2930	0
511	20240307	115700	46474500	2930	2930	2930	2930	0
512	20240307	115600	46474500	2930	2930	2930	2930	0
513	20240307	115500	46474500	2930	2930	2930	2930	0
514	20240307	115400	46474500	2930	2930	2930	2930	0
515	20240307	115300	46474500	2930	2930	2930	2930	0
516	20240307	115200	46474500	2930	2930	2930	2930	3
517	20240307	115100	46465710	2930	2930	2930	2930	18
518	20240307	115000	46412970	2920	2925	2925	2920	264
519	20240307	114900	45640850	2925	2940	2940	2925	518
520	20240307	114800	44122995	2940	2940	2940	2940	0
521	20240307	114700	44122995	2940	2940	2940	2940	0
522	20240307	114600	44122995	2940	2940	2940	2940	1
523	20240307	114500	44120055	2940	2940	2940	2940	1
524	20240307	114400	44117115	2940	2940	2945	2940	41
525	20240307	114300	43996530	2940	2940	2940	2940	0
526	20240307	114200	43996530	2940	2940	2940	2940	0
527	20240307	114100	43996530	2940	2940	2940	2940	0
528	20240307	114000	43996530	2940	2940	2940	2940	0
529	20240307	113900	43996530	2940	2940	2940	2940	0
530	20240307	113800	43996530	2940	2940	2940	2940	0
531	20240307	113700	43996530	2940	2940	2940	2940	0
532	20240307	113600	43996530	2940	2940	2940	2940	0
533	20240307	113500	43996530	2940	2940	2940	2940	0
534	20240307	113400	43996530	2940	2940	2940	2940	0
535	20240307	113300	43996530	2940	2935	2940	2935	3
536	20240307	113200	43987720	2930	2930	2930	2930	0
537	20240307	113100	43987720	2930	2930	2930	2930	0
538	20240307	113000	43987720	2930	2930	2930	2930	0
539	20240307	112900	43987720	2930	2930	2930	2930	0
540	20240307	112800	43987720	2930	2930	2930	2930	1
541	20240307	112700	43984790	2930	2930	2930	2930	1
542	20240307	112600	43981860	2930	2930	2930	2930	42
543	20240307	112500	43858800	2930	2930	2930	2930	0
544	20240307	112400	43858800	2930	2930	2930	2930	0
545	20240307	112300	43858800	2930	2935	2935	2930	9
546	20240307	112200	43832405	2935	2935	2935	2935	0
547	20240307	112100	43832405	2935	2935	2935	2935	0
548	20240307	112000	43832405	2935	2935	2935	2935	0
549	20240307	111900	43832405	2935	2935	2935	2935	0
550	20240307	111800	43832405	2935	2935	2935	2935	0
551	20240307	111700	43832405	2935	2935	2935	2935	0
552	20240307	111600	43832405	2935	2935	2935	2935	0
553	20240307	111500	43832405	2935	2935	2935	2935	0
554	20240307	111400	43832405	2935	2935	2935	2935	0
555	20240307	111300	43832405	2935	2935	2935	2935	1
556	20240307	111200	43829470	2950	2950	2950	2950	15
557	20240307	111100	43785220	2925	2925	2925	2925	0
558	20240307	111000	43785220	2925	2925	2925	2925	6
559	20240307	110900	43767670	2920	2920	2920	2920	4
560	20240307	110800	43755990	2925	2925	2925	2925	0
561	20240307	110700	43755990	2925	2925	2925	2925	0
562	20240307	110600	43755990	2925	2910	2940	2910	29
563	20240307	110500	43671095	2910	2905	2910	2905	5
564	20240307	110400	43656555	2900	2900	2900	2900	4
565	20240307	110300	43644955	2900	2900	2905	2890	673
566	20240307	110200	41697905	2900	2910	2910	2900	3338
567	20240307	110100	32011415	2910	2955	2980	2910	2607
568	20240307	110000	24391175	2960	2960	2960	2960	0
569	20240307	105900	24391175	2960	2960	2960	2960	0
570	20240307	105800	24391175	2960	2960	2960	2960	0
571	20240307	105700	24391175	2960	2960	2960	2960	0
572	20240307	105600	24391175	2960	2960	2960	2960	0
573	20240307	105500	24391175	2960	2960	2960	2960	0
574	20240307	105400	24391175	2960	2960	2960	2960	0
575	20240307	105300	24391175	2960	2960	2960	2960	0
576	20240307	105200	24391175	2960	2960	2960	2960	0
577	20240307	105100	24391175	2960	2965	2965	2960	2
578	20240307	105000	24385250	2980	2980	2980	2980	0
579	20240307	104900	24385250	2980	2980	2980	2980	0
580	20240307	104800	24385250	2980	2965	2980	2965	10
581	20240307	104700	24355505	2965	2965	2965	2965	0
582	20240307	104600	24355505	2965	2965	2965	2965	0
583	20240307	104500	24355505	2965	2960	2965	2960	20
584	20240307	104400	24296210	2955	2955	2955	2955	0
585	20240307	104300	24296210	2955	2955	2955	2955	0
586	20240307	104200	24296210	2955	2955	2955	2955	0
587	20240307	104100	24296210	2955	2955	2955	2955	0
588	20240307	104000	24296210	2955	2955	2955	2955	0
589	20240307	103900	24296210	2955	2955	2955	2955	8
590	20240307	103800	24272570	2930	2940	2940	2930	1236
591	20240307	103700	20643580	2940	2940	2940	2940	0
592	20240307	103600	20643580	2940	2940	2940	2940	0
593	20240307	103500	20643580	2940	2940	2940	2940	116
594	20240307	103400	20302540	2955	2960	2960	2940	633
595	20240307	103300	18435645	2960	2960	2960	2960	0
596	20240307	103200	18435645	2960	2960	2960	2960	0
597	20240307	103100	18435645	2960	2960	2960	2960	0
598	20240307	103000	18435645	2960	2965	2965	2960	5
599	20240307	102900	18420835	2965	2970	2970	2965	4
600	20240307	102800	18408970	2975	2975	2975	2975	11
601	20240307	102700	18376245	2965	2980	2980	2965	7
602	20240307	102600	18355440	2975	2975	2975	2975	3
603	20240307	102500	18346515	2975	2975	2975	2975	0
604	20240307	102400	18346515	2975	2975	2975	2975	0
605	20240307	102300	18346515	2975	2975	2975	2975	0
606	20240307	102200	18346515	2975	2975	2975	2975	0
607	20240307	102100	18346515	2975	2975	2975	2975	0
608	20240307	102000	18346515	2975	2975	2975	2975	0
609	20240307	101900	18346515	2975	2975	2975	2975	1
610	20240307	101800	18343540	2965	2965	2965	2965	0
611	20240307	101700	18343540	2965	2965	2965	2965	0
612	20240307	101600	18343540	2965	2965	2965	2965	0
613	20240307	101500	18343540	2965	2965	2965	2965	0
614	20240307	101400	18343540	2965	2965	2965	2965	0
615	20240307	101300	18343540	2965	2965	2965	2965	1
616	20240307	101200	18340575	2955	2955	2955	2955	0
617	20240307	101100	18340575	2955	2955	2955	2955	0
618	20240307	101000	18340575	2955	2955	2955	2955	0
619	20240307	100900	18340575	2955	2955	2955	2955	0
620	20240307	100800	18340575	2955	2955	2955	2955	0
621	20240307	100700	18340575	2955	2955	2955	2955	0
622	20240307	100600	18340575	2955	2955	2955	2955	0
623	20240307	100500	18340575	2955	2955	2955	2955	0
624	20240307	100400	18340575	2955	2950	2955	2945	430
625	20240307	100300	17073330	2950	2965	2965	2950	1300
626	20240307	100200	13228005	2970	2970	2970	2970	0
627	20240307	100100	13228005	2970	2970	2970	2970	0
628	20240307	100000	13228005	2970	2970	2970	2970	0
629	20240307	095900	13228005	2970	2970	2970	2970	0
630	20240307	095800	13228005	2970	2970	2970	2970	0
631	20240307	095700	13228005	2970	2970	2970	2970	0
632	20240307	095600	13228005	2970	2970	2970	2970	0
633	20240307	095500	13228005	2970	2970	2970	2970	0
634	20240307	095400	13228005	2970	2970	2970	2970	0
635	20240307	095300	13228005	2970	2970	2970	2970	0
636	20240307	095200	13228005	2970	2970	2970	2970	0
637	20240307	095100	13228005	2970	2970	2970	2970	0
638	20240307	095000	13228005	2970	2970	2970	2970	0
639	20240307	094900	13228005	2970	2970	2970	2970	0
640	20240307	094800	13228005	2970	2970	2970	2970	0
641	20240307	094700	13228005	2970	2970	2970	2970	0
642	20240307	094600	13228005	2970	2970	2970	2970	0
643	20240307	094500	13228005	2970	2970	2970	2970	0
644	20240307	094400	13228005	2970	2970	2970	2970	0
645	20240307	094300	13228005	2970	2970	2970	2970	0
646	20240307	094200	13228005	2970	2970	2970	2970	0
647	20240307	094100	13228005	2970	2970	2970	2970	0
648	20240307	094000	13228005	2970	2970	2970	2970	1
649	20240307	093900	13225035	2980	2965	2980	2965	2
650	20240307	093800	13219090	2955	2960	2980	2950	3936
651	20240307	093700	1597755	2965	2970	2970	2965	222
652	20240307	093600	939425	2965	2965	2965	2965	0
653	20240307	093500	939425	2965	2965	2965	2965	0
654	20240307	093400	939425	2965	2965	2965	2965	0
655	20240307	093300	939425	2965	2965	2965	2965	0
656	20240307	093200	939425	2965	2965	2965	2965	0
657	20240307	093100	939425	2965	2965	2965	2965	0
658	20240307	093000	939425	2965	2965	2965	2965	0
659	20240307	092900	939425	2965	2965	2965	2965	0
660	20240307	092800	939425	2965	2970	2970	2965	210
661	20240307	092700	316720	2960	2960	2960	2960	0
662	20240307	092600	316720	2960	2960	2960	2960	0
663	20240307	092500	316720	2960	2960	2960	2960	0
664	20240307	092400	316720	2960	2960	2960	2960	0
665	20240307	092300	316720	2960	2960	2960	2960	0
666	20240307	092200	316720	2960	2960	2960	2960	0
667	20240307	092100	316720	2960	2960	2960	2960	0
668	20240307	092000	316720	2960	2960	2960	2960	0
669	20240307	091900	316720	2960	2960	2960	2960	0
670	20240307	091800	316720	2960	2960	2960	2960	0
671	20240307	091700	316720	2960	2960	2960	2960	0
672	20240307	091600	316720	2960	2960	2960	2960	0
673	20240307	091500	316720	2960	2960	2960	2960	0
674	20240307	091400	316720	2960	2960	2960	2960	0
675	20240307	091300	316720	2960	2960	2960	2960	0
676	20240307	091200	316720	2960	2960	2960	2960	0
677	20240307	091100	316720	2960	2960	2960	2960	0
678	20240307	091000	316720	2960	2960	2960	2960	0
679	20240307	090900	316720	2960	2960	2960	2960	0
680	20240307	090800	316720	2960	2960	2960	2960	0
681	20240307	090700	316720	2960	2960	2960	2960	0
682	20240307	090600	316720	2960	2960	2960	2960	0
683	20240307	090500	316720	2960	2960	2960	2960	0
684	20240307	090400	316720	2960	2960	2960	2960	0
685	20240307	090300	316720	2960	2960	2960	2960	0
686	20240307	090200	316720	2960	2960	2960	2960	0
687	20240307	090100	316720	2960	2960	2960	2960	0
688	20240307	090000	316720	2960	2960	2960	2960	107