KissMeData/169330/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	202500	109858600	2870	2870	2870	2870	1717
3	20240318	202400	109858600	2870	2870	2870	2870	0
4	20240318	202300	109858600	2870	2870	2870	2870	0
5	20240318	202200	109858600	2870	2870	2870	2870	0
6	20240318	202100	109858600	2870	2870	2870	2870	0
7	20240318	202000	109858600	2870	2870	2870	2870	0
8	20240318	201900	109858600	2870	2870	2870	2870	0
9	20240318	201800	109858600	2870	2870	2870	2870	0
10	20240318	201700	109858600	2870	2870	2870	2870	0
11	20240318	201600	109858600	2870	2870	2870	2870	0
12	20240318	201500	109858600	2870	2870	2870	2870	0
13	20240318	201400	109858600	2870	2870	2870	2870	0
14	20240318	201300	109858600	2870	2870	2870	2870	0
15	20240318	201200	109858600	2870	2870	2870	2870	0
16	20240318	201100	109858600	2870	2870	2870	2870	0
17	20240318	201000	109858600	2870	2870	2870	2870	0
18	20240318	200900	109858600	2870	2870	2870	2870	0
19	20240318	200800	109858600	2870	2870	2870	2870	0
20	20240318	200700	109858600	2870	2870	2870	2870	0
21	20240318	200600	109858600	2870	2870	2870	2870	0
22	20240318	200500	109858600	2870	2870	2870	2870	0
23	20240318	200400	109858600	2870	2870	2870	2870	0
24	20240318	200300	109858600	2870	2870	2870	2870	0
25	20240318	200200	109858600	2870	2870	2870	2870	0
26	20240318	200100	109858600	2870	2870	2870	2870	0
27	20240318	200000	109858600	2870	2870	2870	2870	0
28	20240318	195900	109858600	2870	2870	2870	2870	0
29	20240318	195800	109858600	2870	2870	2870	2870	0
30	20240318	195700	109858600	2870	2870	2870	2870	0
31	20240318	195600	109858600	2870	2870	2870	2870	0
32	20240318	195500	109858600	2870	2870	2870	2870	1717
33	20240318	195400	109858600	2870	2870	2870	2870	0
34	20240318	195300	109858600	2870	2870	2870	2870	0
35	20240318	195200	109858600	2870	2870	2870	2870	0
36	20240318	195100	109858600	2870	2870	2870	2870	0
37	20240318	195000	109858600	2870	2870	2870	2870	0
38	20240318	194900	109858600	2870	2870	2870	2870	0
39	20240318	194800	109858600	2870	2870	2870	2870	0
40	20240318	194700	109858600	2870	2870	2870	2870	0
41	20240318	194600	109858600	2870	2870	2870	2870	0
42	20240318	194500	109858600	2870	2870	2870	2870	0
43	20240318	194400	109858600	2870	2870	2870	2870	0
44	20240318	194300	109858600	2870	2870	2870	2870	0
45	20240318	194200	109858600	2870	2870	2870	2870	0
46	20240318	194100	109858600	2870	2870	2870	2870	0
47	20240318	194000	109858600	2870	2870	2870	2870	0
48	20240318	193900	109858600	2870	2870	2870	2870	0
49	20240318	193800	109858600	2870	2870	2870	2870	0
50	20240318	193700	109858600	2870	2870	2870	2870	0
51	20240318	193600	109858600	2870	2870	2870	2870	0
52	20240318	193500	109858600	2870	2870	2870	2870	0
53	20240318	193400	109858600	2870	2870	2870	2870	0
54	20240318	193300	109858600	2870	2870	2870	2870	0
55	20240318	193200	109858600	2870	2870	2870	2870	0
56	20240318	193100	109858600	2870	2870	2870	2870	0
57	20240318	193000	109858600	2870	2870	2870	2870	0
58	20240318	192900	109858600	2870	2870	2870	2870	0
59	20240318	192800	109858600	2870	2870	2870	2870	0
60	20240318	192700	109858600	2870	2870	2870	2870	0
61	20240318	192600	109858600	2870	2870	2870	2870	0
62	20240318	192500	109858600	2870	2870	2870	2870	1717
63	20240318	192400	109858600	2870	2870	2870	2870	0
64	20240318	192300	109858600	2870	2870	2870	2870	0
65	20240318	192200	109858600	2870	2870	2870	2870	0
66	20240318	192100	109858600	2870	2870	2870	2870	0
67	20240318	192000	109858600	2870	2870	2870	2870	0
68	20240318	191900	109858600	2870	2870	2870	2870	0
69	20240318	191800	109858600	2870	2870	2870	2870	0
70	20240318	191700	109858600	2870	2870	2870	2870	0
71	20240318	191600	109858600	2870	2870	2870	2870	0
72	20240318	191500	109858600	2870	2870	2870	2870	0
73	20240318	191400	109858600	2870	2870	2870	2870	0
74	20240318	191300	109858600	2870	2870	2870	2870	0
75	20240318	191200	109858600	2870	2870	2870	2870	0
76	20240318	191100	109858600	2870	2870	2870	2870	0
77	20240318	191000	109858600	2870	2870	2870	2870	0
78	20240318	190900	109858600	2870	2870	2870	2870	0
79	20240318	190800	109858600	2870	2870	2870	2870	0
80	20240318	190700	109858600	2870	2870	2870	2870	0
81	20240318	190600	109858600	2870	2870	2870	2870	0
82	20240318	190500	109858600	2870	2870	2870	2870	0
83	20240318	190400	109858600	2870	2870	2870	2870	0
84	20240318	190300	109858600	2870	2870	2870	2870	0
85	20240318	190200	109858600	2870	2870	2870	2870	0
86	20240318	190100	109858600	2870	2870	2870	2870	0
87	20240318	190000	109858600	2870	2870	2870	2870	0
88	20240318	185900	109858600	2870	2870	2870	2870	0
89	20240318	185800	109858600	2870	2870	2870	2870	0
90	20240318	185700	109858600	2870	2870	2870	2870	0
91	20240318	185600	109858600	2870	2870	2870	2870	0
92	20240318	185500	109858600	2870	2870	2870	2870	1717
93	20240318	185400	109858600	2870	2870	2870	2870	0
94	20240318	185300	109858600	2870	2870	2870	2870	0
95	20240318	185200	109858600	2870	2870	2870	2870	0
96	20240318	185100	109858600	2870	2870	2870	2870	0
97	20240318	185000	109858600	2870	2870	2870	2870	0
98	20240318	184900	109858600	2870	2870	2870	2870	0
99	20240318	184800	109858600	2870	2870	2870	2870	0
100	20240318	184700	109858600	2870	2870	2870	2870	0
101	20240318	184600	109858600	2870	2870	2870	2870	0
102	20240318	184500	109858600	2870	2870	2870	2870	0
103	20240318	184400	109858600	2870	2870	2870	2870	0
104	20240318	184300	109858600	2870	2870	2870	2870	0
105	20240318	184200	109858600	2870	2870	2870	2870	0
106	20240318	184100	109858600	2870	2870	2870	2870	0
107	20240318	184000	109858600	2870	2870	2870	2870	0
108	20240318	183900	109858600	2870	2870	2870	2870	0
109	20240318	183800	109858600	2870	2870	2870	2870	0
110	20240318	183700	109858600	2870	2870	2870	2870	0
111	20240318	183600	109858600	2870	2870	2870	2870	0
112	20240318	183500	109858600	2870	2870	2870	2870	0
113	20240318	183400	109858600	2870	2870	2870	2870	0
114	20240318	183300	109858600	2870	2870	2870	2870	0
115	20240318	183200	109858600	2870	2870	2870	2870	0
116	20240318	183100	109858600	2870	2870	2870	2870	0
117	20240318	183000	109858600	2870	2870	2870	2870	0
118	20240318	182900	109858600	2870	2870	2870	2870	0
119	20240318	182800	109858600	2870	2870	2870	2870	0
120	20240318	182700	109858600	2870	2870	2870	2870	0
121	20240318	182600	109858600	2870	2870	2870	2870	0
122	20240318	182500	109858600	2870	2870	2870	2870	1717
123	20240318	182400	109858600	2870	2870	2870	2870	0
124	20240318	182300	109858600	2870	2870	2870	2870	0
125	20240318	182200	109858600	2870	2870	2870	2870	0
126	20240318	182100	109858600	2870	2870	2870	2870	0
127	20240318	182000	109858600	2870	2870	2870	2870	0
128	20240318	181900	109858600	2870	2870	2870	2870	0
129	20240318	181800	109858600	2870	2870	2870	2870	0
130	20240318	181700	109858600	2870	2870	2870	2870	0
131	20240318	181600	109858600	2870	2870	2870	2870	0
132	20240318	181500	109858600	2870	2870	2870	2870	0
133	20240318	181400	109858600	2870	2870	2870	2870	0
134	20240318	181300	109858600	2870	2870	2870	2870	0
135	20240318	181200	109858600	2870	2870	2870	2870	0
136	20240318	181100	109858600	2870	2870	2870	2870	0
137	20240318	181000	109858600	2870	2870	2870	2870	0
138	20240318	180900	109858600	2870	2870	2870	2870	0
139	20240318	180800	109858600	2870	2870	2870	2870	0
140	20240318	180700	109858600	2870	2870	2870	2870	0
141	20240318	180600	109858600	2870	2870	2870	2870	0
142	20240318	180500	109858600	2870	2870	2870	2870	0
143	20240318	180400	109858600	2870	2870	2870	2870	0
144	20240318	180300	109858600	2870	2870	2870	2870	0
145	20240318	180200	109858600	2870	2870	2870	2870	0
146	20240318	180100	109858600	2870	2870	2870	2870	0
147	20240318	180000	109858600	2870	2870	2870	2870	0
148	20240318	175900	109858600	2870	2870	2870	2870	0
149	20240318	175800	109858600	2870	2870	2870	2870	0
150	20240318	175700	109858600	2870	2870	2870	2870	0
151	20240318	175600	109858600	2870	2870	2870	2870	0
152	20240318	175500	109858600	2870	2870	2870	2870	1717
153	20240318	175400	109858600	2870	2870	2870	2870	0
154	20240318	175300	109858600	2870	2870	2870	2870	0
155	20240318	175200	109858600	2870	2870	2870	2870	0
156	20240318	175100	109858600	2870	2870	2870	2870	0
157	20240318	175000	109858600	2870	2870	2870	2870	0
158	20240318	174900	109858600	2870	2870	2870	2870	0
159	20240318	174800	109858600	2870	2870	2870	2870	0
160	20240318	174700	109858600	2870	2870	2870	2870	0
161	20240318	174600	109858600	2870	2870	2870	2870	0
162	20240318	174500	109858600	2870	2870	2870	2870	0
163	20240318	174400	109858600	2870	2870	2870	2870	0
164	20240318	174300	109858600	2870	2870	2870	2870	0
165	20240318	174200	109858600	2870	2870	2870	2870	0
166	20240318	174100	109858600	2870	2870	2870	2870	0
167	20240318	174000	109858600	2870	2870	2870	2870	0
168	20240318	173900	109858600	2870	2870	2870	2870	0
169	20240318	173800	109858600	2870	2870	2870	2870	0
170	20240318	173700	109858600	2870	2870	2870	2870	0
171	20240318	173600	109858600	2870	2870	2870	2870	0
172	20240318	173500	109858600	2870	2870	2870	2870	0
173	20240318	173400	109858600	2870	2870	2870	2870	0
174	20240318	173300	109858600	2870	2870	2870	2870	0
175	20240318	173200	109858600	2870	2870	2870	2870	0
176	20240318	173100	109858600	2870	2870	2870	2870	0
177	20240318	173000	109858600	2870	2870	2870	2870	0
178	20240318	172900	109858600	2870	2870	2870	2870	0
179	20240318	172800	109858600	2870	2870	2870	2870	0
180	20240318	172700	109858600	2870	2870	2870	2870	0
181	20240318	172600	109858600	2870	2870	2870	2870	0
182	20240318	172500	109858600	2870	2870	2870	2870	1717
183	20240318	172400	109858600	2870	2870	2870	2870	0
184	20240318	172300	109858600	2870	2870	2870	2870	0
185	20240318	172200	109858600	2870	2870	2870	2870	0
186	20240318	172100	109858600	2870	2870	2870	2870	0
187	20240318	172000	109858600	2870	2870	2870	2870	0
188	20240318	171900	109858600	2870	2870	2870	2870	0
189	20240318	171800	109858600	2870	2870	2870	2870	0
190	20240318	171700	109858600	2870	2870	2870	2870	0
191	20240318	171600	109858600	2870	2870	2870	2870	0
192	20240318	171500	109858600	2870	2870	2870	2870	0
193	20240318	171400	109858600	2870	2870	2870	2870	0
194	20240318	171300	109858600	2870	2870	2870	2870	0
195	20240318	171200	109858600	2870	2870	2870	2870	0
196	20240318	171100	109858600	2870	2870	2870	2870	0
197	20240318	171000	109858600	2870	2870	2870	2870	0
198	20240318	170900	109858600	2870	2870	2870	2870	0
199	20240318	170800	109858600	2870	2870	2870	2870	0
200	20240318	170700	109858600	2870	2870	2870	2870	0
201	20240318	170600	109858600	2870	2870	2870	2870	0
202	20240318	170500	109858600	2870	2870	2870	2870	0
203	20240318	170400	109858600	2870	2870	2870	2870	0
204	20240318	170300	109858600	2870	2870	2870	2870	0
205	20240318	170200	109858600	2870	2870	2870	2870	0
206	20240318	170100	109858600	2870	2870	2870	2870	0
207	20240318	170000	109858600	2870	2870	2870	2870	0
208	20240318	165900	109858600	2870	2870	2870	2870	0
209	20240318	165800	109858600	2870	2870	2870	2870	0
210	20240318	165700	109858600	2870	2870	2870	2870	0
211	20240318	165600	109858600	2870	2870	2870	2870	0
212	20240318	165500	109858600	2870	2870	2870	2870	1717
213	20240318	165400	109858600	2870	2870	2870	2870	0
214	20240318	165300	109858600	2870	2870	2870	2870	0
215	20240318	165200	109858600	2870	2870	2870	2870	0
216	20240318	165100	109858600	2870	2870	2870	2870	0
217	20240318	165000	109858600	2870	2870	2870	2870	0
218	20240318	164900	109858600	2870	2870	2870	2870	0
219	20240318	164800	109858600	2870	2870	2870	2870	0
220	20240318	164700	109858600	2870	2870	2870	2870	0
221	20240318	164600	109858600	2870	2870	2870	2870	0
222	20240318	164500	109858600	2870	2870	2870	2870	0
223	20240318	164400	109858600	2870	2870	2870	2870	0
224	20240318	164300	109858600	2870	2870	2870	2870	0
225	20240318	164200	109858600	2870	2870	2870	2870	0
226	20240318	164100	109858600	2870	2870	2870	2870	0
227	20240318	164000	109858600	2870	2870	2870	2870	0
228	20240318	163900	109858600	2870	2870	2870	2870	0
229	20240318	163800	109858600	2870	2870	2870	2870	0
230	20240318	163700	109858600	2870	2870	2870	2870	0
231	20240318	163600	109858600	2870	2870	2870	2870	0
232	20240318	163500	109858600	2870	2870	2870	2870	0
233	20240318	163400	109858600	2870	2870	2870	2870	0
234	20240318	163300	109858600	2870	2870	2870	2870	0
235	20240318	163200	109858600	2870	2870	2870	2870	0
236	20240318	163100	109858600	2870	2870	2870	2870	0
237	20240318	163000	109858600	2870	2870	2870	2870	0
238	20240318	162900	109858600	2870	2870	2870	2870	0
239	20240318	162800	109858600	2870	2870	2870	2870	0
240	20240318	162700	109858600	2870	2870	2870	2870	0
241	20240318	162600	109858600	2870	2870	2870	2870	0
242	20240318	162500	109858600	2870	2870	2870	2870	1717
243	20240318	162400	109858600	2870	2870	2870	2870	0
244	20240318	162300	109858600	2870	2870	2870	2870	0
245	20240318	162200	109858600	2870	2870	2870	2870	0
246	20240318	162100	109858600	2870	2870	2870	2870	0
247	20240318	162000	109858600	2870	2870	2870	2870	0
248	20240318	161900	109858600	2870	2870	2870	2870	0
249	20240318	161800	109858600	2870	2870	2870	2870	0
250	20240318	161700	109858600	2870	2870	2870	2870	0
251	20240318	161600	109858600	2870	2870	2870	2870	0
252	20240318	161500	109858600	2870	2870	2870	2870	0
253	20240318	161400	109858600	2870	2870	2870	2870	0
254	20240318	161300	109858600	2870	2870	2870	2870	0
255	20240318	161200	109858600	2870	2870	2870	2870	0
256	20240318	161100	109858600	2870	2870	2870	2870	0
257	20240318	161000	109858600	2870	2870	2870	2870	0
258	20240318	160900	109858600	2870	2870	2870	2870	0
259	20240318	160800	109858600	2870	2870	2870	2870	0
260	20240318	160700	109858600	2870	2870	2870	2870	0
261	20240318	160600	109858600	2870	2870	2870	2870	0
262	20240318	160500	109858600	2870	2870	2870	2870	0
263	20240318	160400	109858600	2870	2870	2870	2870	0
264	20240318	160300	109858600	2870	2870	2870	2870	0
265	20240318	160200	109858600	2870	2870	2870	2870	0
266	20240318	160100	109858600	2870	2870	2870	2870	0
267	20240318	160000	109858600	2870	2870	2870	2870	0
268	20240318	155900	109858600	2870	2870	2870	2870	0
269	20240318	155800	109858600	2870	2870	2870	2870	0
270	20240318	155700	109858600	2870	2870	2870	2870	0
271	20240318	155600	109858600	2870	2870	2870	2870	0
272	20240318	155500	109858600	2870	2870	2870	2870	1717
273	20240318	155400	109858600	2870	2870	2870	2870	0
274	20240318	155300	109858600	2870	2870	2870	2870	0
275	20240318	155200	109858600	2870	2870	2870	2870	0
276	20240318	155100	109858600	2870	2870	2870	2870	0
277	20240318	155000	109858600	2870	2870	2870	2870	0
278	20240318	154900	109858600	2870	2870	2870	2870	0
279	20240318	154800	109858600	2870	2870	2870	2870	0
280	20240318	154700	109858600	2870	2870	2870	2870	0
281	20240318	154600	109858600	2870	2870	2870	2870	0
282	20240318	154500	109858600	2870	2870	2870	2870	0
283	20240318	154400	109858600	2870	2870	2870	2870	0
284	20240318	154300	109858600	2870	2870	2870	2870	0
285	20240318	154200	109858600	2870	2870	2870	2870	0
286	20240318	154100	109858600	2870	2870	2870	2870	0
287	20240318	154000	109858600	2870	2870	2870	2870	0
288	20240318	153900	109858600	2870	2870	2870	2870	0
289	20240318	153800	109858600	2870	2870	2870	2870	0
290	20240318	153700	109858600	2870	2870	2870	2870	0
291	20240318	153600	109858600	2870	2870	2870	2870	0
292	20240318	153500	109858600	2870	2870	2870	2870	0
293	20240318	153400	109858600	2870	2870	2870	2870	0
294	20240318	153300	109858600	2870	2870	2870	2870	0
295	20240318	153200	109858600	2870	2870	2870	2870	0
296	20240318	153100	109858600	2870	2870	2870	2870	0
297	20240318	153000	109858600	2870	2870	2870	2870	1717
298	20240318	152900	104930810	2870	2870	2870	2870	0
299	20240318	152800	104930810	2870	2870	2870	2870	0
300	20240318	152700	104930810	2870	2870	2870	2870	0
301	20240318	152600	104930810	2870	2870	2870	2870	0
302	20240318	152500	104930810	2870	2870	2870	2870	0
303	20240318	152400	104930810	2870	2870	2870	2870	0
304	20240318	152300	104930810	2870	2870	2870	2870	0
305	20240318	152200	104930810	2870	2870	2870	2870	0
306	20240318	152100	104930810	2870	2870	2870	2870	0
307	20240318	152000	104930810	2870	2870	2870	2870	0
308	20240318	151900	104930810	2870	2870	2870	2870	72
309	20240318	151800	104724170	2870	2870	2875	2870	204
310	20240318	151700	104138680	2875	2875	2875	2875	0
311	20240318	151600	104138680	2875	2875	2875	2875	10
312	20240318	151500	104109930	2875	2875	2875	2875	1
313	20240318	151400	104107055	2875	2875	2875	2875	0
314	20240318	151300	104107055	2875	2875	2875	2875	89
315	20240318	151200	103851180	2870	2870	2870	2870	0
316	20240318	151100	103851180	2870	2870	2870	2870	0
317	20240318	151000	103851180	2870	2870	2870	2870	171
318	20240318	150900	103360410	2870	2870	2870	2870	0
319	20240318	150800	103360410	2870	2870	2870	2870	0
320	20240318	150700	103360410	2870	2870	2870	2870	0
321	20240318	150600	103360410	2870	2870	2870	2870	0
322	20240318	150500	103360410	2870	2870	2870	2870	0
323	20240318	150400	103360410	2870	2870	2870	2870	54
324	20240318	150300	103205430	2875	2875	2875	2875	5
325	20240318	150200	103191055	2875	2875	2875	2875	0
326	20240318	150100	103191055	2875	2875	2875	2875	0
327	20240318	150000	103191055	2875	2875	2875	2875	0
328	20240318	145900	103191055	2875	2875	2875	2875	0
329	20240318	145800	103191055	2875	2875	2875	2875	0
330	20240318	145700	103191055	2875	2875	2875	2875	200
331	20240318	145600	102616055	2875	2875	2875	2875	0
332	20240318	145500	102616055	2875	2875	2875	2875	30
333	20240318	145400	102529805	2875	2875	2875	2875	0
334	20240318	145300	102529805	2875	2875	2875	2875	0
335	20240318	145200	102529805	2875	2875	2875	2875	1
336	20240318	145100	102526930	2875	2875	2875	2875	100
337	20240318	145000	102239430	2875	2875	2875	2875	0
338	20240318	144900	102239430	2875	2875	2875	2875	0
339	20240318	144800	102239430	2875	2875	2875	2875	5
340	20240318	144700	102225055	2875	2875	2875	2875	0
341	20240318	144600	102225055	2875	2875	2875	2875	0
342	20240318	144500	102225055	2875	2875	2875	2875	0
343	20240318	144400	102225055	2875	2875	2875	2875	0
344	20240318	144300	102225055	2875	2875	2875	2875	0
345	20240318	144200	102225055	2875	2875	2875	2875	0
346	20240318	144100	102225055	2875	2875	2875	2875	100
347	20240318	144000	101937555	2875	2875	2875	2875	0
348	20240318	143900	101937555	2875	2875	2875	2875	0
349	20240318	143800	101937555	2875	2875	2875	2875	0
350	20240318	143700	101937555	2875	2875	2875	2875	0
351	20240318	143600	101937555	2875	2875	2875	2875	0
352	20240318	143500	101937555	2875	2875	2875	2875	200
353	20240318	143400	101362555	2870	2870	2870	2870	0
354	20240318	143300	101362555	2870	2870	2870	2870	0
355	20240318	143200	101362555	2870	2870	2870	2870	0
356	20240318	143100	101362555	2870	2870	2870	2870	0
357	20240318	143000	101362555	2870	2870	2870	2870	0
358	20240318	142900	101362555	2870	2870	2870	2870	0
359	20240318	142800	101362555	2870	2870	2870	2870	0
360	20240318	142700	101362555	2870	2870	2870	2870	0
361	20240318	142600	101362555	2870	2870	2870	2870	0
362	20240318	142500	101362555	2870	2870	2870	2870	0
363	20240318	142400	101362555	2870	2870	2870	2870	0
364	20240318	142300	101362555	2870	2870	2870	2870	0
365	20240318	142200	101362555	2870	2870	2870	2870	0
366	20240318	142100	101362555	2870	2870	2870	2870	0
367	20240318	142000	101362555	2870	2870	2870	2870	0
368	20240318	141900	101362555	2870	2870	2870	2870	0
369	20240318	141800	101362555	2870	2870	2870	2870	0
370	20240318	141700	101362555	2870	2870	2870	2870	0
371	20240318	141600	101362555	2870	2870	2870	2870	0
372	20240318	141500	101362555	2870	2870	2870	2870	1
373	20240318	141400	101359685	2870	2870	2870	2870	1
374	20240318	141300	101356815	2870	2870	2870	2870	58
375	20240318	141200	101190355	2870	2870	2870	2870	0
376	20240318	141100	101190355	2870	2865	2870	2865	7
377	20240318	141000	101170295	2865	2870	2870	2865	436
378	20240318	140900	99919055	2870	2870	2870	2870	0
379	20240318	140800	99919055	2870	2870	2870	2870	1
380	20240318	140700	99916185	2870	2870	2870	2870	1
381	20240318	140600	99913315	2870	2870	2870	2870	31
382	20240318	140500	99824345	2875	2875	2875	2875	0
383	20240318	140400	99824345	2875	2875	2875	2875	0
384	20240318	140300	99824345	2875	2875	2875	2875	1
385	20240318	140200	99821470	2870	2870	2870	2870	1
386	20240318	140100	99818600	2870	2870	2870	2870	0
387	20240318	140000	99818600	2870	2870	2870	2870	0
388	20240318	135900	99818600	2870	2870	2870	2870	0
389	20240318	135800	99818600	2870	2870	2870	2870	0
390	20240318	135700	99818600	2870	2870	2870	2870	0
391	20240318	135600	99818600	2870	2870	2870	2870	0
392	20240318	135500	99818600	2870	2870	2870	2870	3
393	20240318	135400	99809990	2870	2870	2870	2870	3
394	20240318	135300	99801380	2875	2875	2875	2875	100
395	20240318	135200	99513880	2875	2875	2875	2875	0
396	20240318	135100	99513880	2875	2875	2875	2875	1
397	20240318	135000	99511005	2875	2875	2875	2875	0
398	20240318	134900	99511005	2875	2875	2875	2875	0
399	20240318	134800	99511005	2875	2875	2875	2875	0
400	20240318	134700	99511005	2875	2875	2875	2875	0
401	20240318	134600	99511005	2875	2875	2875	2875	0
402	20240318	134500	99511005	2875	2875	2875	2875	0
403	20240318	134400	99511005	2875	2875	2875	2875	0
404	20240318	134300	99511005	2875	2875	2875	2875	0
405	20240318	134200	99511005	2875	2875	2875	2875	0
406	20240318	134100	99511005	2875	2875	2875	2875	0
407	20240318	134000	99511005	2875	2875	2875	2875	0
408	20240318	133900	99511005	2875	2875	2875	2875	0
409	20240318	133800	99511005	2875	2875	2875	2875	0
410	20240318	133700	99511005	2875	2875	2875	2875	0
411	20240318	133600	99511005	2875	2875	2875	2875	0
412	20240318	133500	99511005	2875	2875	2875	2875	0
413	20240318	133400	99511005	2875	2875	2875	2875	0
414	20240318	133300	99511005	2875	2875	2875	2875	0
415	20240318	133200	99511005	2875	2875	2875	2875	0
416	20240318	133100	99511005	2875	2875	2875	2875	0
417	20240318	133000	99511005	2875	2875	2875	2875	0
418	20240318	132900	99511005	2875	2875	2875	2875	0
419	20240318	132800	99511005	2875	2875	2875	2875	0
420	20240318	132700	99511005	2875	2875	2875	2875	0
421	20240318	132600	99511005	2875	2875	2875	2875	0
422	20240318	132500	99511005	2875	2875	2875	2875	0
423	20240318	132400	99511005	2875	2875	2875	2875	0
424	20240318	132300	99511005	2875	2875	2875	2875	0
425	20240318	132200	99511005	2875	2875	2875	2875	0
426	20240318	132100	99511005	2875	2875	2875	2875	0
427	20240318	132000	99511005	2875	2875	2875	2875	2
428	20240318	131900	99505255	2870	2870	2870	2870	0
429	20240318	131800	99505255	2870	2870	2870	2870	0
430	20240318	131700	99505255	2870	2870	2870	2870	0
431	20240318	131600	99505255	2870	2870	2870	2870	0
432	20240318	131500	99505255	2870	2870	2870	2870	0
433	20240318	131400	99505255	2870	2870	2870	2870	0
434	20240318	131300	99505255	2870	2870	2870	2870	4
435	20240318	131200	99493775	2870	2870	2870	2870	4
436	20240318	131100	99482295	2870	2870	2870	2870	114
437	20240318	131000	99155115	2875	2875	2875	2875	0
438	20240318	130900	99155115	2875	2875	2875	2875	0
439	20240318	130800	99155115	2875	2875	2875	2875	0
440	20240318	130700	99155115	2875	2875	2875	2875	0
441	20240318	130600	99155115	2875	2875	2875	2875	0
442	20240318	130500	99155115	2875	2875	2875	2875	0
443	20240318	130400	99155115	2875	2875	2875	2875	0
444	20240318	130300	99155115	2875	2875	2875	2875	0
445	20240318	130200	99155115	2875	2875	2875	2875	0
446	20240318	130100	99155115	2875	2875	2875	2875	0
447	20240318	130000	99155115	2875	2875	2875	2875	0
448	20240318	125900	99155115	2875	2875	2875	2875	0
449	20240318	125800	99155115	2875	2875	2875	2875	0
450	20240318	125700	99155115	2875	2875	2875	2875	24
451	20240318	125600	99086115	2870	2870	2870	2870	0
452	20240318	125500	99086115	2870	2870	2870	2870	0
453	20240318	125400	99086115	2870	2870	2870	2870	8
454	20240318	125300	99063155	2870	2870	2870	2870	9
455	20240318	125200	99037325	2870	2870	2870	2870	208
456	20240318	125100	98440365	2870	2875	2875	2870	41
457	20240318	125000	98322495	2875	2875	2875	2875	0
458	20240318	124900	98322495	2875	2875	2875	2875	10
459	20240318	124800	98293745	2875	2875	2875	2875	0
460	20240318	124700	98293745	2875	2875	2875	2875	0
461	20240318	124600	98293745	2875	2875	2875	2875	0
462	20240318	124500	98293745	2875	2875	2875	2875	0
463	20240318	124400	98293745	2875	2875	2875	2875	0
464	20240318	124300	98293745	2875	2875	2875	2875	0
465	20240318	124200	98293745	2875	2875	2875	2875	0
466	20240318	124100	98293745	2875	2875	2875	2875	0
467	20240318	124000	98293745	2875	2875	2875	2875	0
468	20240318	123900	98293745	2875	2875	2875	2875	5
469	20240318	123800	98279370	2875	2875	2875	2875	0
470	20240318	123700	98279370	2875	2875	2875	2875	0
471	20240318	123600	98279370	2875	2875	2875	2875	0
472	20240318	123500	98279370	2875	2875	2875	2875	0
473	20240318	123400	98279370	2875	2875	2875	2875	0
474	20240318	123300	98279370	2875	2875	2875	2875	0
475	20240318	123200	98279370	2875	2875	2875	2875	0
476	20240318	123100	98279370	2875	2875	2875	2875	0
477	20240318	123000	98279370	2875	2875	2875	2875	0
478	20240318	122900	98279370	2875	2875	2875	2875	0
479	20240318	122800	98279370	2875	2875	2875	2875	0
480	20240318	122700	98279370	2875	2875	2875	2875	0
481	20240318	122600	98279370	2875	2875	2875	2875	0
482	20240318	122500	98279370	2875	2875	2875	2875	0
483	20240318	122400	98279370	2875	2875	2875	2875	0
484	20240318	122300	98279370	2875	2875	2875	2875	0
485	20240318	122200	98279370	2875	2875	2875	2875	0
486	20240318	122100	98279370	2875	2875	2875	2875	0
487	20240318	122000	98279370	2875	2875	2875	2875	0
488	20240318	121900	98279370	2875	2875	2875	2875	0
489	20240318	121800	98279370	2875	2875	2875	2875	0
490	20240318	121700	98279370	2875	2875	2875	2875	0
491	20240318	121600	98279370	2875	2875	2875	2875	4
492	20240318	121500	98267870	2875	2875	2875	2875	0
493	20240318	121400	98267870	2875	2875	2875	2875	0
494	20240318	121300	98267870	2875	2875	2875	2875	0
495	20240318	121200	98267870	2875	2875	2875	2875	0
496	20240318	121100	98267870	2875	2875	2875	2875	1
497	20240318	121000	98264995	2875	2875	2875	2875	22
498	20240318	120900	98201745	2870	2870	2870	2870	0
499	20240318	120800	98201745	2870	2870	2870	2870	0
500	20240318	120700	98201745	2870	2870	2870	2870	0
501	20240318	120600	98201745	2870	2870	2870	2870	0
502	20240318	120500	98201745	2870	2870	2870	2870	0
503	20240318	120400	98201745	2870	2870	2870	2870	0
504	20240318	120300	98201745	2870	2870	2870	2870	0
505	20240318	120200	98201745	2870	2870	2870	2870	0
506	20240318	120100	98201745	2870	2870	2870	2870	0
507	20240318	120000	98201745	2870	2870	2870	2870	0
508	20240318	115900	98201745	2870	2870	2870	2870	0
509	20240318	115800	98201745	2870	2870	2870	2870	0
510	20240318	115700	98201745	2870	2870	2870	2870	1
511	20240318	115600	98198875	2870	2870	2870	2870	4
512	20240318	115500	98187395	2865	2865	2865	2865	0
513	20240318	115400	98187395	2865	2865	2865	2865	4
514	20240318	115300	98175935	2865	2865	2865	2865	9
515	20240318	115200	98150150	2865	2865	2865	2865	64
516	20240318	115100	97966790	2865	2870	2870	2865	949
517	20240318	115000	95246160	2865	2865	2865	2865	0
518	20240318	114900	95246160	2865	2865	2865	2865	0
519	20240318	114800	95246160	2865	2865	2865	2865	1
520	20240318	114700	95243295	2865	2865	2865	2865	0
521	20240318	114600	95243295	2865	2865	2865	2865	6
522	20240318	114500	95226105	2865	2860	2865	2860	161
523	20240318	114400	94764870	2860	2860	2860	2860	7
524	20240318	114300	94744850	2860	2855	2860	2850	2532
525	20240318	114200	87518795	2860	2860	2860	2860	219
526	20240318	114100	86892455	2860	2860	2860	2860	19
527	20240318	114000	86838115	2855	2865	2865	2855	4000
528	20240318	113900	75383950	2860	2875	2875	2860	6000
529	20240318	113800	58208935	2875	2875	2875	2875	0
530	20240318	113700	58208935	2875	2875	2875	2875	0
531	20240318	113600	58208935	2875	2875	2875	2875	4
532	20240318	113500	58197435	2870	2870	2870	2870	0
533	20240318	113400	58197435	2870	2870	2870	2870	0
534	20240318	113300	58197435	2870	2870	2870	2870	0
535	20240318	113200	58197435	2870	2870	2870	2870	0
536	20240318	113100	58197435	2870	2870	2870	2870	0
537	20240318	113000	58197435	2870	2875	2875	2870	56
538	20240318	112900	58036465	2875	2875	2875	2875	1
539	20240318	112800	58033590	2870	2870	2870	2870	0
540	20240318	112700	58033590	2870	2870	2870	2870	0
541	20240318	112600	58033590	2870	2870	2870	2870	0
542	20240318	112500	58033590	2870	2870	2870	2870	0
543	20240318	112400	58033590	2870	2870	2870	2870	0
544	20240318	112300	58033590	2870	2870	2870	2870	9
545	20240318	112200	58007760	2870	2870	2870	2870	10
546	20240318	112100	57979060	2860	2870	2870	2850	3392
547	20240318	112000	48289575	2865	2865	2865	2865	0
548	20240318	111900	48289575	2865	2875	2875	2865	1021
549	20240318	111800	45361020	2870	2885	2885	2870	1000
550	20240318	111700	42484775	2885	2885	2885	2885	0
551	20240318	111600	42484775	2885	2885	2885	2885	0
552	20240318	111500	42484775	2885	2885	2885	2885	0
553	20240318	111400	42484775	2885	2885	2885	2885	0
554	20240318	111300	42484775	2885	2885	2885	2885	0
555	20240318	111200	42484775	2885	2885	2885	2885	0
556	20240318	111100	42484775	2885	2885	2885	2885	0
557	20240318	111000	42484775	2885	2885	2885	2885	0
558	20240318	110900	42484775	2885	2885	2885	2885	0
559	20240318	110800	42484775	2885	2885	2885	2885	0
560	20240318	110700	42484775	2885	2885	2885	2885	0
561	20240318	110600	42484775	2885	2885	2885	2885	1
562	20240318	110500	42481890	2895	2895	2895	2895	80
563	20240318	110400	42250290	2885	2875	2885	2875	221
564	20240318	110300	41614210	2885	2880	2885	2870	501
565	20240318	110200	40175985	2880	2880	2880	2880	12
566	20240318	110100	40141425	2870	2880	2880	2870	400
567	20240318	110000	38990800	2885	2880	2885	2880	101
568	20240318	105900	38699420	2875	2880	2880	2875	408
569	20240318	105800	37526380	2880	2885	2895	2870	3701
570	20240318	105700	26880585	2890	2890	2890	2890	40
571	20240318	105600	26764985	2885	2885	2885	2885	0
572	20240318	105500	26764985	2885	2895	2895	2885	500
573	20240318	105400	25319275	2900	2900	2900	2900	0
574	20240318	105300	25319275	2900	2900	2900	2900	0
575	20240318	105200	25319275	2900	2900	2900	2900	0
576	20240318	105100	25319275	2900	2900	2900	2900	5
577	20240318	105000	25304775	2900	2900	2900	2900	0
578	20240318	104900	25304775	2900	2900	2900	2900	0
579	20240318	104800	25304775	2900	2900	2900	2900	0
580	20240318	104700	25304775	2900	2900	2900	2900	0
581	20240318	104600	25304775	2900	2900	2900	2900	0
582	20240318	104500	25304775	2900	2900	2900	2895	602
583	20240318	104400	23560225	2905	2905	2905	2905	0
584	20240318	104300	23560225	2905	2905	2905	2905	0
585	20240318	104200	23560225	2905	2905	2905	2905	0
586	20240318	104100	23560225	2905	2900	2905	2900	2
587	20240318	104000	23554420	2900	2900	2900	2900	0
588	20240318	103900	23554420	2900	2900	2900	2900	0
589	20240318	103800	23554420	2900	2900	2900	2900	0
590	20240318	103700	23554420	2900	2900	2900	2900	500
591	20240318	103600	22104420	2905	2920	2920	2900	2076
592	20240318	103500	16068530	2925	2925	2925	2925	0
593	20240318	103400	16068530	2925	2915	2925	2915	2
594	20240318	103300	16062690	2900	2910	2910	2900	1000
595	20240318	103200	13159000	2905	2920	2920	2905	1500
596	20240318	103100	8796980	2920	2920	2920	2920	0
597	20240318	103000	8796980	2920	2905	2920	2905	270
598	20240318	102900	8009240	2900	2900	2900	2900	0
599	20240318	102800	8009240	2900	2900	2900	2900	0
600	20240318	102700	8009240	2900	2925	2925	2900	1762
601	20240318	102600	2883925	2925	2925	2925	2925	0
602	20240318	102500	2883925	2925	2925	2925	2925	0
603	20240318	102400	2883925	2925	2925	2925	2925	0
604	20240318	102300	2883925	2925	2925	2925	2925	0
605	20240318	102200	2883925	2925	2925	2925	2925	0
606	20240318	102100	2883925	2925	2925	2925	2925	0
607	20240318	102000	2883925	2925	2925	2925	2925	0
608	20240318	101900	2883925	2925	2930	2930	2925	86
609	20240318	101800	2632340	2930	2930	2930	2930	116
610	20240318	101700	2292460	2930	2935	2935	2930	332
611	20240318	101600	1318845	2930	2930	2930	2930	0
612	20240318	101500	1318845	2930	2930	2930	2930	0
613	20240318	101400	1318845	2930	2930	2930	2930	0
614	20240318	101300	1318845	2930	2930	2930	2930	16
615	20240318	101200	1271965	2930	2930	2930	2930	0
616	20240318	101100	1271965	2930	2930	2930	2930	0
617	20240318	101000	1271965	2930	2930	2930	2930	0
618	20240318	100900	1271965	2930	2930	2930	2930	0
619	20240318	100800	1271965	2930	2930	2930	2930	0
620	20240318	100700	1271965	2930	2930	2930	2930	0
621	20240318	100600	1271965	2930	2930	2930	2930	2
622	20240318	100500	1266105	2930	2930	2930	2930	0
623	20240318	100400	1266105	2930	2930	2930	2930	0
624	20240318	100300	1266105	2930	2930	2930	2930	17
625	20240318	100200	1216295	2930	2930	2930	2930	0
626	20240318	100100	1216295	2930	2930	2930	2930	2
627	20240318	100000	1210435	2930	2930	2930	2930	0
628	20240318	095900	1210435	2930	2930	2930	2930	0
629	20240318	095800	1210435	2930	2930	2930	2930	0
630	20240318	095700	1210435	2930	2930	2930	2930	0
631	20240318	095600	1210435	2930	2930	2930	2930	0
632	20240318	095500	1210435	2930	2930	2930	2930	0
633	20240318	095400	1210435	2930	2930	2930	2930	0
634	20240318	095300	1210435	2930	2930	2930	2930	0
635	20240318	095200	1210435	2930	2930	2930	2930	0
636	20240318	095100	1210435	2930	2930	2930	2930	0
637	20240318	095000	1210435	2930	2930	2930	2930	0
638	20240318	094900	1210435	2930	2930	2930	2930	0
639	20240318	094800	1210435	2930	2930	2930	2930	0
640	20240318	094700	1210435	2930	2940	2940	2930	198
641	20240318	094600	629385	2940	2940	2940	2940	0
642	20240318	094500	629385	2940	2940	2940	2940	0
643	20240318	094400	629385	2940	2940	2940	2940	0
644	20240318	094300	629385	2940	2940	2940	2940	0
645	20240318	094200	629385	2940	2940	2940	2940	0
646	20240318	094100	629385	2940	2940	2940	2940	0
647	20240318	094000	629385	2940	2940	2940	2940	0
648	20240318	093900	629385	2940	2940	2940	2940	0
649	20240318	093800	629385	2940	2940	2940	2940	0
650	20240318	093700	629385	2940	2940	2940	2940	0
651	20240318	093600	629385	2940	2940	2940	2940	0
652	20240318	093500	629385	2940	2940	2940	2940	0
653	20240318	093400	629385	2940	2940	2940	2940	21
654	20240318	093300	567645	2940	2940	2940	2940	1
655	20240318	093200	564705	2945	2945	2945	2945	0
656	20240318	093100	564705	2945	2945	2945	2945	0
657	20240318	093000	564705	2945	2945	2945	2945	0
658	20240318	092900	564705	2945	2945	2945	2945	0
659	20240318	092800	564705	2945	2945	2945	2945	0
660	20240318	092700	564705	2945	2945	2945	2945	0
661	20240318	092600	564705	2945	2945	2945	2945	0
662	20240318	092500	564705	2945	2945	2945	2945	2
663	20240318	092400	558815	2945	2945	2945	2945	0
664	20240318	092300	558815	2945	2945	2945	2945	0
665	20240318	092200	558815	2945	2945	2945	2945	0
666	20240318	092100	558815	2945	2940	2945	2940	65
667	20240318	092000	367500	2940	2940	2940	2940	0
668	20240318	091900	367500	2940	2940	2940	2940	0
669	20240318	091800	367500	2940	2940	2940	2940	0
670	20240318	091700	367500	2940	2940	2940	2940	0
671	20240318	091600	367500	2940	2940	2940	2940	0
672	20240318	091500	367500	2940	2940	2940	2940	0
673	20240318	091400	367500	2940	2940	2940	2940	0
674	20240318	091300	367500	2940	2940	2940	2940	0
675	20240318	091200	367500	2940	2940	2940	2940	0
676	20240318	091100	367500	2940	2940	2940	2940	0
677	20240318	091000	367500	2940	2940	2940	2940	0
678	20240318	090900	367500	2940	2940	2940	2940	2
679	20240318	090800	361620	2940	2940	2940	2940	0
680	20240318	090700	361620	2940	2940	2940	2940	20
681	20240318	090600	302820	2940	2940	2940	2940	0
682	20240318	090500	302820	2940	2940	2940	2940	61
683	20240318	090400	123480	2940	2940	2940	2940	0
684	20240318	090300	123480	2940	2940	2940	2940	21
685	20240318	090200	61740	2940	2940	2940	2940	0
686	20240318	090100	61740	2940	2940	2940	2940	0
687	20240318	090000	61740	2940	2940	2940	2940	21