KissMeData/021040/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	190500	11571645	4085	4085	4085	4085	288
3	20240322	190400	11571645	4085	4085	4085	4085	0
4	20240322	190300	11571645	4085	4085	4085	4085	0
5	20240322	190200	11571645	4085	4085	4085	4085	0
6	20240322	190100	11571645	4085	4085	4085	4085	0
7	20240322	190000	11571645	4085	4085	4085	4085	0
8	20240322	185900	11571645	4085	4085	4085	4085	0
9	20240322	185800	11571645	4085	4085	4085	4085	0
10	20240322	185700	11571645	4085	4085	4085	4085	0
11	20240322	185600	11571645	4085	4085	4085	4085	0
12	20240322	185500	11571645	4085	4085	4085	4085	0
13	20240322	185400	11571645	4085	4085	4085	4085	0
14	20240322	185300	11571645	4085	4085	4085	4085	0
15	20240322	185200	11571645	4085	4085	4085	4085	0
16	20240322	185100	11571645	4085	4085	4085	4085	0
17	20240322	185000	11571645	4085	4085	4085	4085	0
18	20240322	184900	11571645	4085	4085	4085	4085	0
19	20240322	184800	11571645	4085	4085	4085	4085	0
20	20240322	184700	11571645	4085	4085	4085	4085	0
21	20240322	184600	11571645	4085	4085	4085	4085	0
22	20240322	184500	11571645	4085	4085	4085	4085	0
23	20240322	184400	11571645	4085	4085	4085	4085	0
24	20240322	184300	11571645	4085	4085	4085	4085	0
25	20240322	184200	11571645	4085	4085	4085	4085	0
26	20240322	184100	11571645	4085	4085	4085	4085	0
27	20240322	184000	11571645	4085	4085	4085	4085	0
28	20240322	183900	11571645	4085	4085	4085	4085	0
29	20240322	183800	11571645	4085	4085	4085	4085	0
30	20240322	183700	11571645	4085	4085	4085	4085	0
31	20240322	183600	11571645	4085	4085	4085	4085	0
32	20240322	183500	11571645	4085	4085	4085	4085	288
33	20240322	183400	11571645	4085	4085	4085	4085	0
34	20240322	183300	11571645	4085	4085	4085	4085	0
35	20240322	183200	11571645	4085	4085	4085	4085	0
36	20240322	183100	11571645	4085	4085	4085	4085	0
37	20240322	183000	11571645	4085	4085	4085	4085	0
38	20240322	182900	11571645	4085	4085	4085	4085	0
39	20240322	182800	11571645	4085	4085	4085	4085	0
40	20240322	182700	11571645	4085	4085	4085	4085	0
41	20240322	182600	11571645	4085	4085	4085	4085	0
42	20240322	182500	11571645	4085	4085	4085	4085	0
43	20240322	182400	11571645	4085	4085	4085	4085	0
44	20240322	182300	11571645	4085	4085	4085	4085	0
45	20240322	182200	11571645	4085	4085	4085	4085	0
46	20240322	182100	11571645	4085	4085	4085	4085	0
47	20240322	182000	11571645	4085	4085	4085	4085	0
48	20240322	181900	11571645	4085	4085	4085	4085	0
49	20240322	181800	11571645	4085	4085	4085	4085	0
50	20240322	181700	11571645	4085	4085	4085	4085	0
51	20240322	181600	11571645	4085	4085	4085	4085	0
52	20240322	181500	11571645	4085	4085	4085	4085	0
53	20240322	181400	11571645	4085	4085	4085	4085	0
54	20240322	181300	11571645	4085	4085	4085	4085	0
55	20240322	181200	11571645	4085	4085	4085	4085	0
56	20240322	181100	11571645	4085	4085	4085	4085	0
57	20240322	181000	11571645	4085	4085	4085	4085	0
58	20240322	180900	11571645	4085	4085	4085	4085	0
59	20240322	180800	11571645	4085	4085	4085	4085	0
60	20240322	180700	11571645	4085	4085	4085	4085	0
61	20240322	180600	11571645	4085	4085	4085	4085	0
62	20240322	180500	11571645	4085	4085	4085	4085	288
63	20240322	180400	11571645	4085	4085	4085	4085	0
64	20240322	180300	11571645	4085	4085	4085	4085	0
65	20240322	180200	11571645	4085	4085	4085	4085	0
66	20240322	180100	11571645	4085	4085	4085	4085	0
67	20240322	180000	11571645	4085	4085	4085	4085	0
68	20240322	175900	11571645	4085	4085	4085	4085	0
69	20240322	175800	11571645	4085	4085	4085	4085	0
70	20240322	175700	11571645	4085	4085	4085	4085	0
71	20240322	175600	11571645	4085	4085	4085	4085	0
72	20240322	175500	11571645	4085	4085	4085	4085	0
73	20240322	175400	11571645	4085	4085	4085	4085	0
74	20240322	175300	11571645	4085	4085	4085	4085	0
75	20240322	175200	11571645	4085	4085	4085	4085	0
76	20240322	175100	11571645	4085	4085	4085	4085	0
77	20240322	175000	11571645	4085	4085	4085	4085	0
78	20240322	174900	11571645	4085	4085	4085	4085	0
79	20240322	174800	11571645	4085	4085	4085	4085	0
80	20240322	174700	11571645	4085	4085	4085	4085	0
81	20240322	174600	11571645	4085	4085	4085	4085	0
82	20240322	174500	11571645	4085	4085	4085	4085	0
83	20240322	174400	11571645	4085	4085	4085	4085	0
84	20240322	174300	11571645	4085	4085	4085	4085	0
85	20240322	174200	11571645	4085	4085	4085	4085	0
86	20240322	174100	11571645	4085	4085	4085	4085	0
87	20240322	174000	11571645	4085	4085	4085	4085	0
88	20240322	173900	11571645	4085	4085	4085	4085	0
89	20240322	173800	11571645	4085	4085	4085	4085	0
90	20240322	173700	11571645	4085	4085	4085	4085	0
91	20240322	173600	11571645	4085	4085	4085	4085	0
92	20240322	173500	11571645	4085	4085	4085	4085	288
93	20240322	173400	11571645	4085	4085	4085	4085	0
94	20240322	173300	11571645	4085	4085	4085	4085	0
95	20240322	173200	11571645	4085	4085	4085	4085	0
96	20240322	173100	11571645	4085	4085	4085	4085	0
97	20240322	173000	11571645	4085	4085	4085	4085	0
98	20240322	172900	11571645	4085	4085	4085	4085	0
99	20240322	172800	11571645	4085	4085	4085	4085	0
100	20240322	172700	11571645	4085	4085	4085	4085	0
101	20240322	172600	11571645	4085	4085	4085	4085	0
102	20240322	172500	11571645	4085	4085	4085	4085	0
103	20240322	172400	11571645	4085	4085	4085	4085	0
104	20240322	172300	11571645	4085	4085	4085	4085	0
105	20240322	172200	11571645	4085	4085	4085	4085	0
106	20240322	172100	11571645	4085	4085	4085	4085	0
107	20240322	172000	11571645	4085	4085	4085	4085	0
108	20240322	171900	11571645	4085	4085	4085	4085	0
109	20240322	171800	11571645	4085	4085	4085	4085	0
110	20240322	171700	11571645	4085	4085	4085	4085	0
111	20240322	171600	11571645	4085	4085	4085	4085	0
112	20240322	171500	11571645	4085	4085	4085	4085	0
113	20240322	171400	11571645	4085	4085	4085	4085	0
114	20240322	171300	11571645	4085	4085	4085	4085	0
115	20240322	171200	11571645	4085	4085	4085	4085	0
116	20240322	171100	11571645	4085	4085	4085	4085	0
117	20240322	171000	11571645	4085	4085	4085	4085	0
118	20240322	170900	11571645	4085	4085	4085	4085	0
119	20240322	170800	11571645	4085	4085	4085	4085	0
120	20240322	170700	11571645	4085	4085	4085	4085	0
121	20240322	170600	11571645	4085	4085	4085	4085	0
122	20240322	170500	11571645	4085	4085	4085	4085	288
123	20240322	170400	11571645	4085	4085	4085	4085	0
124	20240322	170300	11571645	4085	4085	4085	4085	0
125	20240322	170200	11571645	4085	4085	4085	4085	0
126	20240322	170100	11571645	4085	4085	4085	4085	0
127	20240322	170000	11571645	4085	4085	4085	4085	0
128	20240322	165900	11571645	4085	4085	4085	4085	0
129	20240322	165800	11571645	4085	4085	4085	4085	0
130	20240322	165700	11571645	4085	4085	4085	4085	0
131	20240322	165600	11571645	4085	4085	4085	4085	0
132	20240322	165500	11571645	4085	4085	4085	4085	0
133	20240322	165400	11571645	4085	4085	4085	4085	0
134	20240322	165300	11571645	4085	4085	4085	4085	0
135	20240322	165200	11571645	4085	4085	4085	4085	0
136	20240322	165100	11571645	4085	4085	4085	4085	0
137	20240322	165000	11571645	4085	4085	4085	4085	0
138	20240322	164900	11571645	4085	4085	4085	4085	0
139	20240322	164800	11571645	4085	4085	4085	4085	0
140	20240322	164700	11571645	4085	4085	4085	4085	0
141	20240322	164600	11571645	4085	4085	4085	4085	0
142	20240322	164500	11571645	4085	4085	4085	4085	0
143	20240322	164400	11571645	4085	4085	4085	4085	0
144	20240322	164300	11571645	4085	4085	4085	4085	0
145	20240322	164200	11571645	4085	4085	4085	4085	0
146	20240322	164100	11571645	4085	4085	4085	4085	0
147	20240322	164000	11571645	4085	4085	4085	4085	0
148	20240322	163900	11571645	4085	4085	4085	4085	0
149	20240322	163800	11571645	4085	4085	4085	4085	0
150	20240322	163700	11571645	4085	4085	4085	4085	0
151	20240322	163600	11571645	4085	4085	4085	4085	0
152	20240322	163500	11571645	4085	4085	4085	4085	288
153	20240322	163400	11571645	4085	4085	4085	4085	0
154	20240322	163300	11571645	4085	4085	4085	4085	0
155	20240322	163200	11571645	4085	4085	4085	4085	0
156	20240322	163100	11571645	4085	4085	4085	4085	0
157	20240322	163000	11571645	4085	4085	4085	4085	0
158	20240322	162900	11571645	4085	4085	4085	4085	0
159	20240322	162800	11571645	4085	4085	4085	4085	0
160	20240322	162700	11571645	4085	4085	4085	4085	0
161	20240322	162600	11571645	4085	4085	4085	4085	0
162	20240322	162500	11571645	4085	4085	4085	4085	0
163	20240322	162400	11571645	4085	4085	4085	4085	0
164	20240322	162300	11571645	4085	4085	4085	4085	0
165	20240322	162200	11571645	4085	4085	4085	4085	0
166	20240322	162100	11571645	4085	4085	4085	4085	0
167	20240322	162000	11571645	4085	4085	4085	4085	0
168	20240322	161900	11571645	4085	4085	4085	4085	0
169	20240322	161800	11571645	4085	4085	4085	4085	0
170	20240322	161700	11571645	4085	4085	4085	4085	0
171	20240322	161600	11571645	4085	4085	4085	4085	0
172	20240322	161500	11571645	4085	4085	4085	4085	0
173	20240322	161400	11571645	4085	4085	4085	4085	0
174	20240322	161300	11571645	4085	4085	4085	4085	0
175	20240322	161200	11571645	4085	4085	4085	4085	0
176	20240322	161100	11571645	4085	4085	4085	4085	0
177	20240322	161000	11571645	4085	4085	4085	4085	0
178	20240322	160900	11571645	4085	4085	4085	4085	0
179	20240322	160800	11571645	4085	4085	4085	4085	0
180	20240322	160700	11571645	4085	4085	4085	4085	0
181	20240322	160600	11571645	4085	4085	4085	4085	0
182	20240322	160500	11571645	4085	4085	4085	4085	288
183	20240322	160400	11571645	4085	4085	4085	4085	0
184	20240322	160300	11571645	4085	4085	4085	4085	0
185	20240322	160200	11571645	4085	4085	4085	4085	0
186	20240322	160100	11571645	4085	4085	4085	4085	0
187	20240322	160000	11571645	4085	4085	4085	4085	0
188	20240322	155900	11571645	4085	4085	4085	4085	0
189	20240322	155800	11571645	4085	4085	4085	4085	0
190	20240322	155700	11571645	4085	4085	4085	4085	0
191	20240322	155600	11571645	4085	4085	4085	4085	0
192	20240322	155500	11571645	4085	4085	4085	4085	0
193	20240322	155400	11571645	4085	4085	4085	4085	0
194	20240322	155300	11571645	4085	4085	4085	4085	0
195	20240322	155200	11571645	4085	4085	4085	4085	0
196	20240322	155100	11571645	4085	4085	4085	4085	0
197	20240322	155000	11571645	4085	4085	4085	4085	0
198	20240322	154900	11571645	4085	4085	4085	4085	0
199	20240322	154800	11571645	4085	4085	4085	4085	0
200	20240322	154700	11571645	4085	4085	4085	4085	0
201	20240322	154600	11571645	4085	4085	4085	4085	0
202	20240322	154500	11571645	4085	4085	4085	4085	0
203	20240322	154400	11571645	4085	4085	4085	4085	0
204	20240322	154300	11571645	4085	4085	4085	4085	0
205	20240322	154200	11571645	4085	4085	4085	4085	0
206	20240322	154100	11571645	4085	4085	4085	4085	0
207	20240322	154000	11571645	4085	4085	4085	4085	0
208	20240322	153900	11571645	4085	4085	4085	4085	0
209	20240322	153800	11571645	4085	4085	4085	4085	0
210	20240322	153700	11571645	4085	4085	4085	4085	0
211	20240322	153600	11571645	4085	4085	4085	4085	0
212	20240322	153500	11571645	4085	4085	4085	4085	288
213	20240322	153400	11571645	4085	4085	4085	4085	0
214	20240322	153300	11571645	4085	4085	4085	4085	0
215	20240322	153200	11571645	4085	4085	4085	4085	0
216	20240322	153100	11571645	4085	4085	4085	4085	0
217	20240322	153000	11571645	4085	4085	4085	4085	288
218	20240322	152900	10395165	4085	4085	4085	4085	0
219	20240322	152800	10395165	4085	4085	4085	4085	0
220	20240322	152700	10395165	4085	4085	4085	4085	0
221	20240322	152600	10395165	4085	4085	4085	4085	0
222	20240322	152500	10395165	4085	4085	4085	4085	0
223	20240322	152400	10395165	4085	4085	4085	4085	0
224	20240322	152300	10395165	4085	4085	4085	4085	0
225	20240322	152200	10395165	4085	4085	4085	4085	0
226	20240322	152100	10395165	4085	4085	4085	4085	0
227	20240322	152000	10395165	4085	4085	4085	4085	0
228	20240322	151900	10395165	4085	4085	4085	4085	32
229	20240322	151800	10264445	4085	4085	4085	4085	0
230	20240322	151700	10264445	4085	4085	4085	4085	0
231	20240322	151600	10264445	4085	4085	4085	4085	0
232	20240322	151500	10264445	4085	4085	4085	4085	0
233	20240322	151400	10264445	4085	4085	4085	4085	23
234	20240322	151300	10170490	4090	4090	4090	4090	0
235	20240322	151200	10170490	4090	4090	4090	4090	0
236	20240322	151100	10170490	4090	4090	4090	4090	0
237	20240322	151000	10170490	4090	4090	4090	4090	0
238	20240322	150900	10170490	4090	4085	4090	4085	18
239	20240322	150800	10096885	4090	4090	4090	4090	0
240	20240322	150700	10096885	4090	4090	4090	4090	0
241	20240322	150600	10096885	4090	4090	4090	4090	0
242	20240322	150500	10096885	4090	4090	4090	4090	0
243	20240322	150400	10096885	4090	4090	4090	4090	22
244	20240322	150300	10006905	4090	4090	4090	4090	1000
245	20240322	150200	5916905	4090	4090	4090	4090	0
246	20240322	150100	5916905	4090	4090	4090	4090	0
247	20240322	150000	5916905	4090	4090	4090	4090	0
248	20240322	145900	5916905	4090	4090	4090	4090	0
249	20240322	145800	5916905	4090	4090	4090	4090	0
250	20240322	145700	5916905	4090	4090	4090	4090	0
251	20240322	145600	5916905	4090	4090	4090	4090	0
252	20240322	145500	5916905	4090	4085	4090	4085	300
253	20240322	145400	4690145	4080	4080	4080	4080	1
254	20240322	145300	4686065	4085	4085	4085	4085	2
255	20240322	145200	4677895	4090	4090	4090	4090	0
256	20240322	145100	4677895	4090	4090	4090	4090	0
257	20240322	145000	4677895	4090	4090	4090	4090	0
258	20240322	144900	4677895	4090	4090	4090	4090	0
259	20240322	144800	4677895	4090	4090	4090	4090	0
260	20240322	144700	4677895	4090	4090	4090	4090	0
261	20240322	144600	4677895	4090	4085	4090	4085	8
262	20240322	144500	4645210	4075	4075	4075	4075	0
263	20240322	144400	4645210	4075	4070	4075	4070	14
264	20240322	144300	4588195	4075	4075	4075	4075	0
265	20240322	144200	4588195	4075	4075	4075	4075	0
266	20240322	144100	4588195	4075	4075	4075	4075	42
267	20240322	144000	4417045	4080	4080	4080	4080	0
268	20240322	143900	4417045	4080	4080	4080	4080	0
269	20240322	143800	4417045	4080	4080	4080	4080	0
270	20240322	143700	4417045	4080	4080	4080	4080	0
271	20240322	143600	4417045	4080	4080	4080	4080	0
272	20240322	143500	4417045	4080	4080	4080	4080	0
273	20240322	143400	4417045	4080	4080	4080	4080	0
274	20240322	143300	4417045	4080	4080	4080	4080	0
275	20240322	143200	4417045	4080	4080	4080	4080	0
276	20240322	143100	4417045	4080	4080	4080	4080	0
277	20240322	143000	4417045	4080	4080	4080	4080	0
278	20240322	142900	4417045	4080	4080	4080	4080	0
279	20240322	142800	4417045	4080	4080	4080	4080	0
280	20240322	142700	4417045	4080	4080	4080	4080	0
281	20240322	142600	4417045	4080	4080	4080	4080	0
282	20240322	142500	4417045	4080	4080	4080	4080	0
283	20240322	142400	4417045	4080	4080	4080	4080	0
284	20240322	142300	4417045	4080	4080	4080	4080	0
285	20240322	142200	4417045	4080	4080	4080	4080	3
286	20240322	142100	4404805	4085	4085	4085	4085	0
287	20240322	142000	4404805	4085	4085	4085	4085	0
288	20240322	141900	4404805	4085	4085	4085	4085	0
289	20240322	141800	4404805	4085	4085	4085	4085	40
290	20240322	141700	4241405	4085	4085	4085	4085	0
291	20240322	141600	4241405	4085	4085	4085	4085	0
292	20240322	141500	4241405	4085	4085	4085	4085	0
293	20240322	141400	4241405	4085	4085	4085	4085	0
294	20240322	141300	4241405	4085	4085	4085	4085	0
295	20240322	141200	4241405	4085	4085	4085	4085	0
296	20240322	141100	4241405	4085	4085	4085	4085	0
297	20240322	141000	4241405	4085	4085	4085	4085	0
298	20240322	140900	4241405	4085	4085	4085	4085	0
299	20240322	140800	4241405	4085	4085	4085	4085	0
300	20240322	140700	4241405	4085	4085	4085	4085	0
301	20240322	140600	4241405	4085	4085	4085	4085	0
302	20240322	140500	4241405	4085	4085	4085	4085	0
303	20240322	140400	4241405	4085	4085	4085	4085	0
304	20240322	140300	4241405	4085	4085	4085	4085	0
305	20240322	140200	4241405	4085	4085	4085	4085	0
306	20240322	140100	4241405	4085	4085	4085	4085	0
307	20240322	140000	4241405	4085	4085	4085	4085	0
308	20240322	135900	4241405	4085	4085	4085	4085	0
309	20240322	135800	4241405	4085	4085	4085	4085	0
310	20240322	135700	4241405	4085	4085	4085	4085	0
311	20240322	135600	4241405	4085	4085	4085	4085	0
312	20240322	135500	4241405	4085	4085	4085	4085	0
313	20240322	135400	4241405	4085	4085	4085	4085	0
314	20240322	135300	4241405	4085	4085	4085	4085	0
315	20240322	135200	4241405	4085	4085	4085	4085	0
316	20240322	135100	4241405	4085	4085	4085	4085	0
317	20240322	135000	4241405	4085	4085	4085	4085	0
318	20240322	134900	4241405	4085	4085	4085	4085	0
319	20240322	134800	4241405	4085	4085	4085	4085	0
320	20240322	134700	4241405	4085	4085	4085	4085	0
321	20240322	134600	4241405	4085	4085	4085	4085	0
322	20240322	134500	4241405	4085	4085	4085	4085	0
323	20240322	134400	4241405	4085	4085	4085	4085	0
324	20240322	134300	4241405	4085	4085	4085	4085	0
325	20240322	134200	4241405	4085	4085	4085	4085	0
326	20240322	134100	4241405	4085	4085	4085	4085	0
327	20240322	134000	4241405	4085	4085	4085	4085	0
328	20240322	133900	4241405	4085	4085	4085	4085	0
329	20240322	133800	4241405	4085	4085	4085	4085	25
330	20240322	133700	4139280	4085	4085	4085	4085	0
331	20240322	133600	4139280	4085	4085	4085	4085	0
332	20240322	133500	4139280	4085	4085	4085	4085	0
333	20240322	133400	4139280	4085	4085	4085	4085	0
334	20240322	133300	4139280	4085	4085	4085	4085	0
335	20240322	133200	4139280	4085	4085	4085	4085	0
336	20240322	133100	4139280	4085	4085	4085	4085	0
337	20240322	133000	4139280	4085	4085	4085	4085	0
338	20240322	132900	4139280	4085	4085	4085	4085	0
339	20240322	132800	4139280	4085	4085	4085	4085	0
340	20240322	132700	4139280	4085	4085	4085	4085	0
341	20240322	132600	4139280	4085	4085	4085	4085	0
342	20240322	132500	4139280	4085	4085	4085	4085	0
343	20240322	132400	4139280	4085	4085	4085	4085	0
344	20240322	132300	4139280	4085	4085	4085	4085	0
345	20240322	132200	4139280	4085	4085	4085	4085	0
346	20240322	132100	4139280	4085	4085	4085	4085	0
347	20240322	132000	4139280	4085	4085	4085	4085	2
348	20240322	131900	4131110	4080	4080	4080	4080	0
349	20240322	131800	4131110	4080	4080	4080	4080	0
350	20240322	131700	4131110	4080	4080	4080	4080	0
351	20240322	131600	4131110	4080	4080	4080	4080	0
352	20240322	131500	4131110	4080	4080	4080	4080	0
353	20240322	131400	4131110	4080	4080	4080	4080	0
354	20240322	131300	4131110	4080	4080	4080	4080	0
355	20240322	131200	4131110	4080	4080	4080	4080	0
356	20240322	131100	4131110	4080	4080	4080	4080	0
357	20240322	131000	4131110	4080	4080	4080	4080	0
358	20240322	130900	4131110	4080	4080	4080	4080	0
359	20240322	130800	4131110	4080	4080	4080	4080	0
360	20240322	130700	4131110	4080	4080	4080	4080	0
361	20240322	130600	4131110	4080	4080	4080	4080	0
362	20240322	130500	4131110	4080	4080	4080	4080	0
363	20240322	130400	4131110	4080	4080	4080	4080	0
364	20240322	130300	4131110	4080	4080	4080	4080	0
365	20240322	130200	4131110	4080	4080	4080	4080	0
366	20240322	130100	4131110	4080	4080	4080	4080	1
367	20240322	130000	4127030	4085	4085	4085	4085	0
368	20240322	125900	4127030	4085	4085	4085	4085	0
369	20240322	125800	4127030	4085	4085	4085	4085	0
370	20240322	125700	4127030	4085	4085	4085	4085	0
371	20240322	125600	4127030	4085	4085	4085	4085	0
372	20240322	125500	4127030	4085	4085	4085	4085	0
373	20240322	125400	4127030	4085	4085	4085	4085	0
374	20240322	125300	4127030	4085	4085	4085	4085	0
375	20240322	125200	4127030	4085	4085	4085	4085	0
376	20240322	125100	4127030	4085	4085	4085	4085	0
377	20240322	125000	4127030	4085	4085	4085	4085	0
378	20240322	124900	4127030	4085	4085	4085	4085	0
379	20240322	124800	4127030	4085	4085	4085	4085	0
380	20240322	124700	4127030	4085	4085	4085	4085	0
381	20240322	124600	4127030	4085	4085	4085	4085	0
382	20240322	124500	4127030	4085	4085	4085	4085	0
383	20240322	124400	4127030	4085	4085	4085	4085	0
384	20240322	124300	4127030	4085	4085	4085	4085	0
385	20240322	124200	4127030	4085	4085	4085	4085	0
386	20240322	124100	4127030	4085	4085	4085	4085	0
387	20240322	124000	4127030	4085	4085	4085	4085	0
388	20240322	123900	4127030	4085	4085	4085	4085	0
389	20240322	123800	4127030	4085	4085	4085	4085	0
390	20240322	123700	4127030	4085	4085	4085	4085	0
391	20240322	123600	4127030	4085	4085	4085	4085	0
392	20240322	123500	4127030	4085	4085	4085	4085	0
393	20240322	123400	4127030	4085	4085	4085	4085	0
394	20240322	123300	4127030	4085	4085	4085	4085	0
395	20240322	123200	4127030	4085	4085	4085	4085	0
396	20240322	123100	4127030	4085	4085	4085	4085	0
397	20240322	123000	4127030	4085	4085	4085	4085	0
398	20240322	122900	4127030	4085	4085	4085	4085	0
399	20240322	122800	4127030	4085	4085	4085	4085	0
400	20240322	122700	4127030	4085	4085	4085	4085	0
401	20240322	122600	4127030	4085	4085	4085	4085	0
402	20240322	122500	4127030	4085	4085	4085	4085	0
403	20240322	122400	4127030	4085	4085	4085	4085	0
404	20240322	122300	4127030	4085	4085	4085	4085	0
405	20240322	122200	4127030	4085	4085	4085	4085	0
406	20240322	122100	4127030	4085	4085	4085	4085	0
407	20240322	122000	4127030	4085	4085	4085	4085	0
408	20240322	121900	4127030	4085	4085	4085	4085	0
409	20240322	121800	4127030	4085	4085	4085	4085	0
410	20240322	121700	4127030	4085	4085	4085	4085	0
411	20240322	121600	4127030	4085	4085	4085	4085	0
412	20240322	121500	4127030	4085	4085	4085	4085	0
413	20240322	121400	4127030	4085	4085	4085	4085	0
414	20240322	121300	4127030	4085	4085	4085	4085	0
415	20240322	121200	4127030	4085	4085	4085	4085	0
416	20240322	121100	4127030	4085	4085	4085	4085	0
417	20240322	121000	4127030	4085	4085	4085	4085	0
418	20240322	120900	4127030	4085	4085	4085	4085	0
419	20240322	120800	4127030	4085	4085	4085	4085	3
420	20240322	120700	4114775	4080	4080	4080	4080	0
421	20240322	120600	4114775	4080	4080	4080	4080	0
422	20240322	120500	4114775	4080	4080	4080	4080	0
423	20240322	120400	4114775	4080	4080	4080	4080	0
424	20240322	120300	4114775	4080	4080	4080	4080	0
425	20240322	120200	4114775	4080	4080	4080	4080	0
426	20240322	120100	4114775	4080	4080	4080	4080	0
427	20240322	120000	4114775	4080	4080	4080	4080	0
428	20240322	115900	4114775	4080	4080	4080	4080	0
429	20240322	115800	4114775	4080	4080	4080	4080	0
430	20240322	115700	4114775	4080	4080	4080	4080	0
431	20240322	115600	4114775	4080	4080	4080	4080	0
432	20240322	115500	4114775	4080	4080	4080	4080	40
433	20240322	115400	3951575	4085	4085	4085	4085	0
434	20240322	115300	3951575	4085	4085	4085	4085	0
435	20240322	115200	3951575	4085	4085	4085	4085	0
436	20240322	115100	3951575	4085	4085	4085	4085	0
437	20240322	115000	3951575	4085	4085	4085	4085	0
438	20240322	114900	3951575	4085	4085	4085	4085	0
439	20240322	114800	3951575	4085	4085	4085	4085	0
440	20240322	114700	3951575	4085	4085	4085	4085	0
441	20240322	114600	3951575	4085	4085	4085	4085	0
442	20240322	114500	3951575	4085	4085	4085	4085	0
443	20240322	114400	3951575	4085	4085	4085	4085	0
444	20240322	114300	3951575	4085	4085	4085	4085	0
445	20240322	114200	3951575	4085	4085	4085	4085	0
446	20240322	114100	3951575	4085	4085	4085	4085	0
447	20240322	114000	3951575	4085	4085	4085	4085	0
448	20240322	113900	3951575	4085	4085	4085	4085	0
449	20240322	113800	3951575	4085	4080	4085	4080	3
450	20240322	113700	3939325	4070	4070	4070	4070	0
451	20240322	113600	3939325	4070	4070	4070	4070	0
452	20240322	113500	3939325	4070	4070	4070	4070	0
453	20240322	113400	3939325	4070	4070	4070	4070	0
454	20240322	113300	3939325	4070	4070	4070	4070	0
455	20240322	113200	3939325	4070	4070	4070	4070	0
456	20240322	113100	3939325	4070	4070	4070	4070	2
457	20240322	113000	3931185	4085	4085	4085	4085	0
458	20240322	112900	3931185	4085	4085	4085	4085	0
459	20240322	112800	3931185	4085	4085	4085	4085	0
460	20240322	112700	3931185	4085	4085	4085	4085	0
461	20240322	112600	3931185	4085	4085	4085	4085	0
462	20240322	112500	3931185	4085	4085	4085	4085	0
463	20240322	112400	3931185	4085	4085	4085	4085	0
464	20240322	112300	3931185	4085	4085	4085	4085	0
465	20240322	112200	3931185	4085	4085	4085	4085	0
466	20240322	112100	3931185	4085	4085	4085	4085	0
467	20240322	112000	3931185	4085	4085	4085	4085	0
468	20240322	111900	3931185	4085	4085	4085	4085	0
469	20240322	111800	3931185	4085	4085	4085	4085	9
470	20240322	111700	3894420	4080	4080	4080	4080	0
471	20240322	111600	3894420	4080	4080	4080	4080	0
472	20240322	111500	3894420	4080	4080	4080	4080	0
473	20240322	111400	3894420	4080	4080	4080	4080	64
474	20240322	111300	3633300	4080	4080	4080	4080	1
475	20240322	111200	3629220	4085	4085	4085	4085	0
476	20240322	111100	3629220	4085	4085	4085	4085	0
477	20240322	111000	3629220	4085	4085	4085	4085	0
478	20240322	110900	3629220	4085	4085	4085	4085	0
479	20240322	110800	3629220	4085	4085	4085	4085	0
480	20240322	110700	3629220	4085	4085	4085	4085	0
481	20240322	110600	3629220	4085	4085	4085	4085	0
482	20240322	110500	3629220	4085	4085	4085	4085	0
483	20240322	110400	3629220	4085	4085	4085	4085	0
484	20240322	110300	3629220	4085	4085	4085	4085	0
485	20240322	110200	3629220	4085	4085	4085	4085	0
486	20240322	110100	3629220	4085	4085	4085	4085	0
487	20240322	110000	3629220	4085	4085	4085	4085	0
488	20240322	105900	3629220	4085	4085	4085	4085	0
489	20240322	105800	3629220	4085	4085	4085	4085	0
490	20240322	105700	3629220	4085	4085	4085	4085	0
491	20240322	105600	3629220	4085	4085	4085	4085	0
492	20240322	105500	3629220	4085	4085	4085	4085	0
493	20240322	105400	3629220	4085	4085	4085	4085	0
494	20240322	105300	3629220	4085	4085	4085	4085	0
495	20240322	105200	3629220	4085	4085	4085	4085	0
496	20240322	105100	3629220	4085	4085	4085	4085	0
497	20240322	105000	3629220	4085	4085	4085	4085	9
498	20240322	104900	3592455	4070	4070	4070	4070	0
499	20240322	104800	3592455	4070	4070	4070	4070	0
500	20240322	104700	3592455	4070	4070	4070	4070	0
501	20240322	104600	3592455	4070	4070	4070	4070	0
502	20240322	104500	3592455	4070	4070	4070	4070	0
503	20240322	104400	3592455	4070	4070	4070	4070	73
504	20240322	104300	3295345	4070	4070	4070	4070	2
505	20240322	104200	3287205	4065	4065	4065	4065	7
506	20240322	104100	3258750	4070	4070	4070	4070	103
507	20240322	104000	2839540	4080	4080	4080	4080	0
508	20240322	103900	2839540	4080	4080	4080	4080	0
509	20240322	103800	2839540	4080	4080	4080	4080	0
510	20240322	103700	2839540	4080	4080	4080	4080	1
511	20240322	103600	2835460	4080	4080	4080	4080	0
512	20240322	103500	2835460	4080	4080	4080	4080	0
513	20240322	103400	2835460	4080	4080	4080	4080	0
514	20240322	103300	2835460	4080	4080	4080	4080	0
515	20240322	103200	2835460	4080	4080	4080	4080	0
516	20240322	103100	2835460	4080	4080	4080	4080	0
517	20240322	103000	2835460	4080	4080	4080	4080	0
518	20240322	102900	2835460	4080	4080	4080	4080	0
519	20240322	102800	2835460	4080	4080	4080	4080	1
520	20240322	102700	2831380	4085	4085	4085	4085	0
521	20240322	102600	2831380	4085	4085	4085	4085	0
522	20240322	102500	2831380	4085	4085	4085	4085	0
523	20240322	102400	2831380	4085	4085	4085	4085	0
524	20240322	102300	2831380	4085	4085	4085	4085	0
525	20240322	102200	2831380	4085	4085	4085	4085	0
526	20240322	102100	2831380	4085	4085	4085	4085	0
527	20240322	102000	2831380	4085	4085	4085	4085	0
528	20240322	101900	2831380	4085	4085	4085	4085	0
529	20240322	101800	2831380	4085	4085	4085	4085	0
530	20240322	101700	2831380	4085	4085	4085	4085	0
531	20240322	101600	2831380	4085	4085	4085	4085	0
532	20240322	101500	2831380	4085	4085	4085	4085	0
533	20240322	101400	2831380	4085	4085	4085	4085	0
534	20240322	101300	2831380	4085	4085	4085	4085	0
535	20240322	101200	2831380	4085	4085	4085	4085	0
536	20240322	101100	2831380	4085	4085	4085	4085	0
537	20240322	101000	2831380	4085	4085	4085	4085	0
538	20240322	100900	2831380	4085	4085	4085	4085	0
539	20240322	100800	2831380	4085	4085	4085	4085	0
540	20240322	100700	2831380	4085	4085	4085	4085	0
541	20240322	100600	2831380	4085	4085	4085	4085	0
542	20240322	100500	2831380	4085	4085	4085	4085	0
543	20240322	100400	2831380	4085	4075	4085	4075	16
544	20240322	100300	2766100	4080	4075	4080	4075	50
545	20240322	100200	2562105	4080	4075	4080	4075	100
546	20240322	100100	2154430	4070	4070	4070	4070	0
547	20240322	100000	2154430	4070	4070	4070	4070	0
548	20240322	095900	2154430	4070	4070	4070	4070	5
549	20240322	095800	2134080	4075	4075	4075	4070	14
550	20240322	095700	2077075	4070	4070	4075	4070	30
551	20240322	095600	1954885	4075	4070	4075	4070	11
552	20240322	095500	1910070	4075	4075	4075	4075	0
553	20240322	095400	1910070	4075	4075	4075	4075	0
554	20240322	095300	1910070	4075	4075	4075	4075	0
555	20240322	095200	1910070	4075	4075	4075	4075	0
556	20240322	095100	1910070	4075	4075	4075	4075	0
557	20240322	095000	1910070	4075	4070	4075	4070	36
558	20240322	094900	1763540	4070	4070	4070	4070	0
559	20240322	094800	1763540	4070	4070	4070	4070	0
560	20240322	094700	1763540	4070	4070	4070	4070	0
561	20240322	094600	1763540	4070	4070	4070	4070	0
562	20240322	094500	1763540	4070	4070	4070	4070	0
563	20240322	094400	1763540	4070	4070	4070	4070	0
564	20240322	094300	1763540	4070	4065	4070	4065	100
565	20240322	094200	1356560	4070	4070	4070	4070	0
566	20240322	094100	1356560	4070	4070	4070	4070	0
567	20240322	094000	1356560	4070	4070	4070	4070	0
568	20240322	093900	1356560	4070	4070	4070	4070	0
569	20240322	093800	1356560	4070	4070	4070	4070	0
570	20240322	093700	1356560	4070	4070	4070	4070	0
571	20240322	093600	1356560	4070	4070	4070	4070	0
572	20240322	093500	1356560	4070	4070	4070	4070	0
573	20240322	093400	1356560	4070	4070	4070	4070	0
574	20240322	093300	1356560	4070	4070	4070	4070	0
575	20240322	093200	1356560	4070	4070	4070	4070	0
576	20240322	093100	1356560	4070	4070	4070	4070	0
577	20240322	093000	1356560	4070	4070	4070	4070	0
578	20240322	092900	1356560	4070	4070	4070	4070	0
579	20240322	092800	1356560	4070	4070	4070	4070	0
580	20240322	092700	1356560	4070	4065	4070	4065	79
581	20240322	092600	1035380	4065	4060	4065	4060	13
582	20240322	092500	982555	4065	4060	4065	4060	31
583	20240322	092400	856575	4065	4065	4065	4065	0
584	20240322	092300	856575	4065	4065	4065	4065	0
585	20240322	092200	856575	4065	4065	4065	4065	0
586	20240322	092100	856575	4065	4065	4065	4065	0
587	20240322	092000	856575	4065	4065	4065	4065	0
588	20240322	091900	856575	4065	4065	4065	4065	0
589	20240322	091800	856575	4065	4065	4065	4065	0
590	20240322	091700	856575	4065	4065	4065	4065	0
591	20240322	091600	856575	4065	4065	4065	4065	0
592	20240322	091500	856575	4065	4065	4065	4065	0
593	20240322	091400	856575	4065	4065	4065	4065	0
594	20240322	091300	856575	4065	4065	4065	4065	0
595	20240322	091200	856575	4065	4065	4065	4065	3
596	20240322	091100	844380	4060	4060	4060	4060	1
597	20240322	091000	840320	4065	4065	4065	4060	19
598	20240322	090900	763090	4060	4060	4060	4060	0
599	20240322	090800	763090	4060	4060	4060	4060	0
600	20240322	090700	763090	4060	4060	4060	4060	100
601	20240322	090600	357090	4060	4060	4060	4060	0
602	20240322	090500	357090	4060	4060	4060	4060	2
603	20240322	090400	348970	4055	4055	4055	4055	2
604	20240322	090300	340860	4055	4055	4055	4055	2
605	20240322	090200	332750	4060	4060	4060	4060	0
606	20240322	090100	332750	4060	4060	4060	4060	0
607	20240322	090000	332750	4060	4060	4060	4050	82