KissMeData/169330/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	202500	16306090	2970	2970	2970	2970	448
3	20240311	202400	16306090	2970	2970	2970	2970	0
4	20240311	202300	16306090	2970	2970	2970	2970	0
5	20240311	202200	16306090	2970	2970	2970	2970	0
6	20240311	202100	16306090	2970	2970	2970	2970	0
7	20240311	202000	16306090	2970	2970	2970	2970	0
8	20240311	201900	16306090	2970	2970	2970	2970	0
9	20240311	201800	16306090	2970	2970	2970	2970	0
10	20240311	201700	16306090	2970	2970	2970	2970	0
11	20240311	201600	16306090	2970	2970	2970	2970	0
12	20240311	201500	16306090	2970	2970	2970	2970	0
13	20240311	201400	16306090	2970	2970	2970	2970	0
14	20240311	201300	16306090	2970	2970	2970	2970	0
15	20240311	201200	16306090	2970	2970	2970	2970	0
16	20240311	201100	16306090	2970	2970	2970	2970	0
17	20240311	201000	16306090	2970	2970	2970	2970	0
18	20240311	200900	16306090	2970	2970	2970	2970	0
19	20240311	200800	16306090	2970	2970	2970	2970	0
20	20240311	200700	16306090	2970	2970	2970	2970	0
21	20240311	200600	16306090	2970	2970	2970	2970	0
22	20240311	200500	16306090	2970	2970	2970	2970	0
23	20240311	200400	16306090	2970	2970	2970	2970	0
24	20240311	200300	16306090	2970	2970	2970	2970	0
25	20240311	200200	16306090	2970	2970	2970	2970	0
26	20240311	200100	16306090	2970	2970	2970	2970	0
27	20240311	200000	16306090	2970	2970	2970	2970	0
28	20240311	195900	16306090	2970	2970	2970	2970	0
29	20240311	195800	16306090	2970	2970	2970	2970	0
30	20240311	195700	16306090	2970	2970	2970	2970	0
31	20240311	195600	16306090	2970	2970	2970	2970	0
32	20240311	195500	16306090	2970	2970	2970	2970	448
33	20240311	195400	16306090	2970	2970	2970	2970	0
34	20240311	195300	16306090	2970	2970	2970	2970	0
35	20240311	195200	16306090	2970	2970	2970	2970	0
36	20240311	195100	16306090	2970	2970	2970	2970	0
37	20240311	195000	16306090	2970	2970	2970	2970	0
38	20240311	194900	16306090	2970	2970	2970	2970	0
39	20240311	194800	16306090	2970	2970	2970	2970	0
40	20240311	194700	16306090	2970	2970	2970	2970	0
41	20240311	194600	16306090	2970	2970	2970	2970	0
42	20240311	194500	16306090	2970	2970	2970	2970	0
43	20240311	194400	16306090	2970	2970	2970	2970	0
44	20240311	194300	16306090	2970	2970	2970	2970	0
45	20240311	194200	16306090	2970	2970	2970	2970	0
46	20240311	194100	16306090	2970	2970	2970	2970	0
47	20240311	194000	16306090	2970	2970	2970	2970	0
48	20240311	193900	16306090	2970	2970	2970	2970	0
49	20240311	193800	16306090	2970	2970	2970	2970	0
50	20240311	193700	16306090	2970	2970	2970	2970	0
51	20240311	193600	16306090	2970	2970	2970	2970	0
52	20240311	193500	16306090	2970	2970	2970	2970	0
53	20240311	193400	16306090	2970	2970	2970	2970	0
54	20240311	193300	16306090	2970	2970	2970	2970	0
55	20240311	193200	16306090	2970	2970	2970	2970	0
56	20240311	193100	16306090	2970	2970	2970	2970	0
57	20240311	193000	16306090	2970	2970	2970	2970	0
58	20240311	192900	16306090	2970	2970	2970	2970	0
59	20240311	192800	16306090	2970	2970	2970	2970	0
60	20240311	192700	16306090	2970	2970	2970	2970	0
61	20240311	192600	16306090	2970	2970	2970	2970	0
62	20240311	192500	16306090	2970	2970	2970	2970	448
63	20240311	192400	16306090	2970	2970	2970	2970	0
64	20240311	192300	16306090	2970	2970	2970	2970	0
65	20240311	192200	16306090	2970	2970	2970	2970	0
66	20240311	192100	16306090	2970	2970	2970	2970	0
67	20240311	192000	16306090	2970	2970	2970	2970	0
68	20240311	191900	16306090	2970	2970	2970	2970	0
69	20240311	191800	16306090	2970	2970	2970	2970	0
70	20240311	191700	16306090	2970	2970	2970	2970	0
71	20240311	191600	16306090	2970	2970	2970	2970	0
72	20240311	191500	16306090	2970	2970	2970	2970	0
73	20240311	191400	16306090	2970	2970	2970	2970	0
74	20240311	191300	16306090	2970	2970	2970	2970	0
75	20240311	191200	16306090	2970	2970	2970	2970	0
76	20240311	191100	16306090	2970	2970	2970	2970	0
77	20240311	191000	16306090	2970	2970	2970	2970	0
78	20240311	190900	16306090	2970	2970	2970	2970	0
79	20240311	190800	16306090	2970	2970	2970	2970	0
80	20240311	190700	16306090	2970	2970	2970	2970	0
81	20240311	190600	16306090	2970	2970	2970	2970	0
82	20240311	190500	16306090	2970	2970	2970	2970	0
83	20240311	190400	16306090	2970	2970	2970	2970	0
84	20240311	190300	16306090	2970	2970	2970	2970	0
85	20240311	190200	16306090	2970	2970	2970	2970	0
86	20240311	190100	16306090	2970	2970	2970	2970	0
87	20240311	190000	16306090	2970	2970	2970	2970	0
88	20240311	185900	16306090	2970	2970	2970	2970	0
89	20240311	185800	16306090	2970	2970	2970	2970	0
90	20240311	185700	16306090	2970	2970	2970	2970	0
91	20240311	185600	16306090	2970	2970	2970	2970	0
92	20240311	185500	16306090	2970	2970	2970	2970	448
93	20240311	185400	16306090	2970	2970	2970	2970	0
94	20240311	185300	16306090	2970	2970	2970	2970	0
95	20240311	185200	16306090	2970	2970	2970	2970	0
96	20240311	185100	16306090	2970	2970	2970	2970	0
97	20240311	185000	16306090	2970	2970	2970	2970	0
98	20240311	184900	16306090	2970	2970	2970	2970	0
99	20240311	184800	16306090	2970	2970	2970	2970	0
100	20240311	184700	16306090	2970	2970	2970	2970	0
101	20240311	184600	16306090	2970	2970	2970	2970	0
102	20240311	184500	16306090	2970	2970	2970	2970	0
103	20240311	184400	16306090	2970	2970	2970	2970	0
104	20240311	184300	16306090	2970	2970	2970	2970	0
105	20240311	184200	16306090	2970	2970	2970	2970	0
106	20240311	184100	16306090	2970	2970	2970	2970	0
107	20240311	184000	16306090	2970	2970	2970	2970	0
108	20240311	183900	16306090	2970	2970	2970	2970	0
109	20240311	183800	16306090	2970	2970	2970	2970	0
110	20240311	183700	16306090	2970	2970	2970	2970	0
111	20240311	183600	16306090	2970	2970	2970	2970	0
112	20240311	183500	16306090	2970	2970	2970	2970	0
113	20240311	183400	16306090	2970	2970	2970	2970	0
114	20240311	183300	16306090	2970	2970	2970	2970	0
115	20240311	183200	16306090	2970	2970	2970	2970	0
116	20240311	183100	16306090	2970	2970	2970	2970	0
117	20240311	183000	16306090	2970	2970	2970	2970	0
118	20240311	182900	16306090	2970	2970	2970	2970	0
119	20240311	182800	16306090	2970	2970	2970	2970	0
120	20240311	182700	16306090	2970	2970	2970	2970	0
121	20240311	182600	16306090	2970	2970	2970	2970	0
122	20240311	182500	16306090	2970	2970	2970	2970	448
123	20240311	182400	16306090	2970	2970	2970	2970	0
124	20240311	182300	16306090	2970	2970	2970	2970	0
125	20240311	182200	16306090	2970	2970	2970	2970	0
126	20240311	182100	16306090	2970	2970	2970	2970	0
127	20240311	182000	16306090	2970	2970	2970	2970	0
128	20240311	181900	16306090	2970	2970	2970	2970	0
129	20240311	181800	16306090	2970	2970	2970	2970	0
130	20240311	181700	16306090	2970	2970	2970	2970	0
131	20240311	181600	16306090	2970	2970	2970	2970	0
132	20240311	181500	16306090	2970	2970	2970	2970	0
133	20240311	181400	16306090	2970	2970	2970	2970	0
134	20240311	181300	16306090	2970	2970	2970	2970	0
135	20240311	181200	16306090	2970	2970	2970	2970	0
136	20240311	181100	16306090	2970	2970	2970	2970	0
137	20240311	181000	16306090	2970	2970	2970	2970	0
138	20240311	180900	16306090	2970	2970	2970	2970	0
139	20240311	180800	16306090	2970	2970	2970	2970	0
140	20240311	180700	16306090	2970	2970	2970	2970	0
141	20240311	180600	16306090	2970	2970	2970	2970	0
142	20240311	180500	16306090	2970	2970	2970	2970	0
143	20240311	180400	16306090	2970	2970	2970	2970	0
144	20240311	180300	16306090	2970	2970	2970	2970	0
145	20240311	180200	16306090	2970	2970	2970	2970	0
146	20240311	180100	16306090	2970	2970	2970	2970	0
147	20240311	180000	16306090	2970	2970	2970	2970	0
148	20240311	175900	16306090	2970	2970	2970	2970	0
149	20240311	175800	16306090	2970	2970	2970	2970	0
150	20240311	175700	16306090	2970	2970	2970	2970	0
151	20240311	175600	16306090	2970	2970	2970	2970	0
152	20240311	175500	16306090	2970	2970	2970	2970	448
153	20240311	175400	16306090	2970	2970	2970	2970	0
154	20240311	175300	16306090	2970	2970	2970	2970	0
155	20240311	175200	16306090	2970	2970	2970	2970	0
156	20240311	175100	16306090	2970	2970	2970	2970	0
157	20240311	175000	16306090	2970	2970	2970	2970	0
158	20240311	174900	16306090	2970	2970	2970	2970	0
159	20240311	174800	16306090	2970	2970	2970	2970	0
160	20240311	174700	16306090	2970	2970	2970	2970	0
161	20240311	174600	16306090	2970	2970	2970	2970	0
162	20240311	174500	16306090	2970	2970	2970	2970	0
163	20240311	174400	16306090	2970	2970	2970	2970	0
164	20240311	174300	16306090	2970	2970	2970	2970	0
165	20240311	174200	16306090	2970	2970	2970	2970	0
166	20240311	174100	16306090	2970	2970	2970	2970	0
167	20240311	174000	16306090	2970	2970	2970	2970	0
168	20240311	173900	16306090	2970	2970	2970	2970	0
169	20240311	173800	16306090	2970	2970	2970	2970	0
170	20240311	173700	16306090	2970	2970	2970	2970	0
171	20240311	173600	16306090	2970	2970	2970	2970	0
172	20240311	173500	16306090	2970	2970	2970	2970	0
173	20240311	173400	16306090	2970	2970	2970	2970	0
174	20240311	173300	16306090	2970	2970	2970	2970	0
175	20240311	173200	16306090	2970	2970	2970	2970	0
176	20240311	173100	16306090	2970	2970	2970	2970	0
177	20240311	173000	16306090	2970	2970	2970	2970	0
178	20240311	172900	16306090	2970	2970	2970	2970	0
179	20240311	172800	16306090	2970	2970	2970	2970	0
180	20240311	172700	16306090	2970	2970	2970	2970	0
181	20240311	172600	16306090	2970	2970	2970	2970	0
182	20240311	172500	16306090	2970	2970	2970	2970	448
183	20240311	172400	16306090	2970	2970	2970	2970	0
184	20240311	172300	16306090	2970	2970	2970	2970	0
185	20240311	172200	16306090	2970	2970	2970	2970	0
186	20240311	172100	16306090	2970	2970	2970	2970	0
187	20240311	172000	16306090	2970	2970	2970	2970	0
188	20240311	171900	16306090	2970	2970	2970	2970	0
189	20240311	171800	16306090	2970	2970	2970	2970	0
190	20240311	171700	16306090	2970	2970	2970	2970	0
191	20240311	171600	16306090	2970	2970	2970	2970	0
192	20240311	171500	16306090	2970	2970	2970	2970	0
193	20240311	171400	16306090	2970	2970	2970	2970	0
194	20240311	171300	16306090	2970	2970	2970	2970	0
195	20240311	171200	16306090	2970	2970	2970	2970	0
196	20240311	171100	16306090	2970	2970	2970	2970	0
197	20240311	171000	16306090	2970	2970	2970	2970	0
198	20240311	170900	16306090	2970	2970	2970	2970	0
199	20240311	170800	16306090	2970	2970	2970	2970	0
200	20240311	170700	16306090	2970	2970	2970	2970	0
201	20240311	170600	16306090	2970	2970	2970	2970	0
202	20240311	170500	16306090	2970	2970	2970	2970	0
203	20240311	170400	16306090	2970	2970	2970	2970	0
204	20240311	170300	16306090	2970	2970	2970	2970	0
205	20240311	170200	16306090	2970	2970	2970	2970	0
206	20240311	170100	16306090	2970	2970	2970	2970	0
207	20240311	170000	16306090	2970	2970	2970	2970	0
208	20240311	165900	16306090	2970	2970	2970	2970	0
209	20240311	165800	16306090	2970	2970	2970	2970	0
210	20240311	165700	16306090	2970	2970	2970	2970	0
211	20240311	165600	16306090	2970	2970	2970	2970	0
212	20240311	165500	16306090	2970	2970	2970	2970	448
213	20240311	165400	16306090	2970	2970	2970	2970	0
214	20240311	165300	16306090	2970	2970	2970	2970	0
215	20240311	165200	16306090	2970	2970	2970	2970	0
216	20240311	165100	16306090	2970	2970	2970	2970	0
217	20240311	165000	16306090	2970	2970	2970	2970	0
218	20240311	164900	16306090	2970	2970	2970	2970	0
219	20240311	164800	16306090	2970	2970	2970	2970	0
220	20240311	164700	16306090	2970	2970	2970	2970	0
221	20240311	164600	16306090	2970	2970	2970	2970	0
222	20240311	164500	16306090	2970	2970	2970	2970	0
223	20240311	164400	16306090	2970	2970	2970	2970	0
224	20240311	164300	16306090	2970	2970	2970	2970	0
225	20240311	164200	16306090	2970	2970	2970	2970	0
226	20240311	164100	16306090	2970	2970	2970	2970	0
227	20240311	164000	16306090	2970	2970	2970	2970	0
228	20240311	163900	16306090	2970	2970	2970	2970	0
229	20240311	163800	16306090	2970	2970	2970	2970	0
230	20240311	163700	16306090	2970	2970	2970	2970	0
231	20240311	163600	16306090	2970	2970	2970	2970	0
232	20240311	163500	16306090	2970	2970	2970	2970	0
233	20240311	163400	16306090	2970	2970	2970	2970	0
234	20240311	163300	16306090	2970	2970	2970	2970	0
235	20240311	163200	16306090	2970	2970	2970	2970	0
236	20240311	163100	16306090	2970	2970	2970	2970	0
237	20240311	163000	16306090	2970	2970	2970	2970	0
238	20240311	162900	16306090	2970	2970	2970	2970	0
239	20240311	162800	16306090	2970	2970	2970	2970	0
240	20240311	162700	16306090	2970	2970	2970	2970	0
241	20240311	162600	16306090	2970	2970	2970	2970	0
242	20240311	162500	16306090	2970	2970	2970	2970	448
243	20240311	162400	16306090	2970	2970	2970	2970	0
244	20240311	162300	16306090	2970	2970	2970	2970	0
245	20240311	162200	16306090	2970	2970	2970	2970	0
246	20240311	162100	16306090	2970	2970	2970	2970	0
247	20240311	162000	16306090	2970	2970	2970	2970	0
248	20240311	161900	16306090	2970	2970	2970	2970	0
249	20240311	161800	16306090	2970	2970	2970	2970	0
250	20240311	161700	16306090	2970	2970	2970	2970	0
251	20240311	161600	16306090	2970	2970	2970	2970	0
252	20240311	161500	16306090	2970	2970	2970	2970	0
253	20240311	161400	16306090	2970	2970	2970	2970	0
254	20240311	161300	16306090	2970	2970	2970	2970	0
255	20240311	161200	16306090	2970	2970	2970	2970	0
256	20240311	161100	16306090	2970	2970	2970	2970	0
257	20240311	161000	16306090	2970	2970	2970	2970	0
258	20240311	160900	16306090	2970	2970	2970	2970	0
259	20240311	160800	16306090	2970	2970	2970	2970	0
260	20240311	160700	16306090	2970	2970	2970	2970	0
261	20240311	160600	16306090	2970	2970	2970	2970	0
262	20240311	160500	16306090	2970	2970	2970	2970	0
263	20240311	160400	16306090	2970	2970	2970	2970	0
264	20240311	160300	16306090	2970	2970	2970	2970	0
265	20240311	160200	16306090	2970	2970	2970	2970	0
266	20240311	160100	16306090	2970	2970	2970	2970	0
267	20240311	160000	16306090	2970	2970	2970	2970	0
268	20240311	155900	16306090	2970	2970	2970	2970	0
269	20240311	155800	16306090	2970	2970	2970	2970	0
270	20240311	155700	16306090	2970	2970	2970	2970	0
271	20240311	155600	16306090	2970	2970	2970	2970	0
272	20240311	155500	16306090	2970	2970	2970	2970	448
273	20240311	155400	16306090	2970	2970	2970	2970	0
274	20240311	155300	16306090	2970	2970	2970	2970	0
275	20240311	155200	16306090	2970	2970	2970	2970	0
276	20240311	155100	16306090	2970	2970	2970	2970	0
277	20240311	155000	16306090	2970	2970	2970	2970	0
278	20240311	154900	16306090	2970	2970	2970	2970	0
279	20240311	154800	16306090	2970	2970	2970	2970	0
280	20240311	154700	16306090	2970	2970	2970	2970	0
281	20240311	154600	16306090	2970	2970	2970	2970	0
282	20240311	154500	16306090	2970	2970	2970	2970	0
283	20240311	154400	16306090	2970	2970	2970	2970	0
284	20240311	154300	16306090	2970	2970	2970	2970	0
285	20240311	154200	16306090	2970	2970	2970	2970	0
286	20240311	154100	16306090	2970	2970	2970	2970	0
287	20240311	154000	16306090	2970	2970	2970	2970	0
288	20240311	153900	16306090	2970	2970	2970	2970	0
289	20240311	153800	16306090	2970	2970	2970	2970	0
290	20240311	153700	16306090	2970	2970	2970	2970	0
291	20240311	153600	16306090	2970	2970	2970	2970	0
292	20240311	153500	16306090	2970	2970	2970	2970	0
293	20240311	153400	16306090	2970	2970	2970	2970	0
294	20240311	153300	16306090	2970	2970	2970	2970	0
295	20240311	153200	16306090	2970	2970	2970	2970	0
296	20240311	153100	16306090	2970	2970	2970	2970	0
297	20240311	153000	16306090	2970	2970	2970	2970	448
298	20240311	152900	14975530	2950	2950	2950	2950	0
299	20240311	152800	14975530	2950	2950	2950	2950	0
300	20240311	152700	14975530	2950	2950	2950	2950	0
301	20240311	152600	14975530	2950	2950	2950	2950	0
302	20240311	152500	14975530	2950	2950	2950	2950	0
303	20240311	152400	14975530	2950	2950	2950	2950	0
304	20240311	152300	14975530	2950	2950	2950	2950	0
305	20240311	152200	14975530	2950	2950	2950	2950	0
306	20240311	152100	14975530	2950	2950	2950	2950	0
307	20240311	152000	14975530	2950	2950	2950	2950	0
308	20240311	151900	14975530	2950	2950	2950	2950	1
309	20240311	151800	14972580	2945	2945	2945	2945	0
310	20240311	151700	14972580	2945	2945	2945	2945	0
311	20240311	151600	14972580	2945	2945	2945	2945	0
312	20240311	151500	14972580	2945	2945	2945	2945	0
313	20240311	151400	14972580	2945	2945	2945	2945	0
314	20240311	151300	14972580	2945	2945	2945	2945	339
315	20240311	151200	13974225	2945	2945	2945	2945	0
316	20240311	151100	13974225	2945	2945	2945	2945	0
317	20240311	151000	13974225	2945	2945	2945	2945	0
318	20240311	150900	13974225	2945	2945	2945	2945	0
319	20240311	150800	13974225	2945	2945	2945	2945	0
320	20240311	150700	13974225	2945	2945	2945	2945	0
321	20240311	150600	13974225	2945	2945	2945	2945	0
322	20240311	150500	13974225	2945	2945	2945	2945	0
323	20240311	150400	13974225	2945	2945	2945	2945	0
324	20240311	150300	13974225	2945	2945	2945	2945	236
325	20240311	150200	13279205	2945	2945	2945	2945	0
326	20240311	150100	13279205	2945	2945	2945	2945	0
327	20240311	150000	13279205	2945	2945	2945	2945	0
328	20240311	145900	13279205	2945	2945	2945	2945	0
329	20240311	145800	13279205	2945	2945	2945	2945	1
330	20240311	145700	13276260	2950	2950	2950	2950	0
331	20240311	145600	13276260	2950	2950	2950	2950	0
332	20240311	145500	13276260	2950	2950	2950	2950	0
333	20240311	145400	13276260	2950	2950	2950	2950	0
334	20240311	145300	13276260	2950	2950	2950	2950	0
335	20240311	145200	13276260	2950	2950	2950	2950	0
336	20240311	145100	13276260	2950	2950	2950	2950	0
337	20240311	145000	13276260	2950	2950	2950	2950	10
338	20240311	144900	13246760	2950	2950	2950	2950	0
339	20240311	144800	13246760	2950	2950	2950	2950	0
340	20240311	144700	13246760	2950	2950	2950	2950	0
341	20240311	144600	13246760	2950	2950	2950	2950	0
342	20240311	144500	13246760	2950	2950	2950	2950	0
343	20240311	144400	13246760	2950	2950	2950	2950	0
344	20240311	144300	13246760	2950	2950	2950	2950	0
345	20240311	144200	13246760	2950	2950	2950	2950	12
346	20240311	144100	13211360	2950	2950	2950	2950	0
347	20240311	144000	13211360	2950	2950	2950	2950	0
348	20240311	143900	13211360	2950	2950	2950	2950	0
349	20240311	143800	13211360	2950	2950	2950	2950	0
350	20240311	143700	13211360	2950	2950	2950	2950	0
351	20240311	143600	13211360	2950	2950	2950	2950	0
352	20240311	143500	13211360	2950	2950	2950	2950	9
353	20240311	143400	13184810	2950	2950	2950	2950	0
354	20240311	143300	13184810	2950	2950	2950	2950	0
355	20240311	143200	13184810	2950	2950	2950	2950	0
356	20240311	143100	13184810	2950	2950	2950	2950	0
357	20240311	143000	13184810	2950	2950	2950	2950	0
358	20240311	142900	13184810	2950	2950	2950	2950	0
359	20240311	142800	13184810	2950	2950	2950	2950	0
360	20240311	142700	13184810	2950	2950	2950	2950	0
361	20240311	142600	13184810	2950	2950	2950	2950	0
362	20240311	142500	13184810	2950	2950	2950	2950	0
363	20240311	142400	13184810	2950	2950	2950	2950	0
364	20240311	142300	13184810	2950	2950	2950	2950	0
365	20240311	142200	13184810	2950	2950	2950	2950	0
366	20240311	142100	13184810	2950	2950	2950	2950	51
367	20240311	142000	13034360	2945	2945	2945	2945	0
368	20240311	141900	13034360	2945	2945	2945	2945	0
369	20240311	141800	13034360	2945	2945	2945	2945	0
370	20240311	141700	13034360	2945	2945	2945	2945	80
371	20240311	141600	12798760	2940	2940	2940	2940	0
372	20240311	141500	12798760	2940	2940	2940	2940	0
373	20240311	141400	12798760	2940	2940	2940	2940	0
374	20240311	141300	12798760	2940	2940	2940	2940	0
375	20240311	141200	12798760	2940	2940	2940	2940	0
376	20240311	141100	12798760	2940	2940	2940	2940	400
377	20240311	141000	11622760	2945	2955	2955	2945	535
378	20240311	140900	10046045	2960	2960	2960	2960	0
379	20240311	140800	10046045	2960	2960	2960	2960	0
380	20240311	140700	10046045	2960	2960	2960	2960	0
381	20240311	140600	10046045	2960	2960	2960	2960	74
382	20240311	140500	9827005	2965	2965	2965	2965	0
383	20240311	140400	9827005	2965	2965	2965	2965	0
384	20240311	140300	9827005	2965	2965	2965	2965	0
385	20240311	140200	9827005	2965	2965	2965	2965	0
386	20240311	140100	9827005	2965	2965	2965	2965	0
387	20240311	140000	9827005	2965	2965	2965	2965	0
388	20240311	135900	9827005	2965	2965	2965	2965	0
389	20240311	135800	9827005	2965	2965	2965	2965	0
390	20240311	135700	9827005	2965	2965	2965	2965	0
391	20240311	135600	9827005	2965	2965	2965	2965	0
392	20240311	135500	9827005	2965	2965	2965	2965	0
393	20240311	135400	9827005	2965	2965	2965	2965	231
394	20240311	135300	9142090	2985	2985	2985	2985	0
395	20240311	135200	9142090	2985	2985	2985	2985	0
396	20240311	135100	9142090	2985	2985	2985	2985	0
397	20240311	135000	9142090	2985	2985	2985	2985	0
398	20240311	134900	9142090	2985	2985	2985	2985	0
399	20240311	134800	9142090	2985	2985	2985	2985	0
400	20240311	134700	9142090	2985	2975	2985	2975	10
401	20240311	134600	9112250	2965	2965	2965	2965	112
402	20240311	134500	8780170	2985	2975	2985	2975	30
403	20240311	134400	8690630	2975	2975	2975	2975	0
404	20240311	134300	8690630	2975	2975	2975	2975	0
405	20240311	134200	8690630	2975	2975	2975	2975	0
406	20240311	134100	8690630	2975	2975	2975	2975	0
407	20240311	134000	8690630	2975	2975	2975	2975	0
408	20240311	133900	8690630	2975	2975	2975	2975	0
409	20240311	133800	8690630	2975	2975	2975	2975	0
410	20240311	133700	8690630	2975	2975	2975	2975	0
411	20240311	133600	8690630	2975	2975	2975	2975	0
412	20240311	133500	8690630	2975	2975	2975	2975	0
413	20240311	133400	8690630	2975	2975	2975	2975	0
414	20240311	133300	8690630	2975	2975	2975	2975	0
415	20240311	133200	8690630	2975	2975	2975	2975	0
416	20240311	133100	8690630	2975	2975	2975	2975	0
417	20240311	133000	8690630	2975	2975	2975	2975	0
418	20240311	132900	8690630	2975	2975	2975	2975	0
419	20240311	132800	8690630	2975	2975	2975	2975	0
420	20240311	132700	8690630	2975	2975	2975	2975	0
421	20240311	132600	8690630	2975	2975	2975	2975	0
422	20240311	132500	8690630	2975	2975	2975	2975	0
423	20240311	132400	8690630	2975	2975	2975	2975	0
424	20240311	132300	8690630	2975	2975	2975	2975	0
425	20240311	132200	8690630	2975	2975	2975	2975	0
426	20240311	132100	8690630	2975	2975	2975	2975	1
427	20240311	132000	8687655	2970	2970	2970	2970	0
428	20240311	131900	8687655	2970	2970	2970	2970	0
429	20240311	131800	8687655	2970	2970	2970	2970	0
430	20240311	131700	8687655	2970	2970	2970	2970	0
431	20240311	131600	8687655	2970	2970	2970	2970	0
432	20240311	131500	8687655	2970	2970	2970	2970	0
433	20240311	131400	8687655	2970	2970	2970	2970	0
434	20240311	131300	8687655	2970	2970	2970	2970	0
435	20240311	131200	8687655	2970	2970	2970	2970	0
436	20240311	131100	8687655	2970	2970	2970	2970	0
437	20240311	131000	8687655	2970	2970	2970	2970	0
438	20240311	130900	8687655	2970	2980	2980	2970	1000
439	20240311	130800	5713205	2985	2985	2985	2985	0
440	20240311	130700	5713205	2985	2985	2985	2985	0
441	20240311	130600	5713205	2985	2985	2985	2985	0
442	20240311	130500	5713205	2985	2985	2985	2985	0
443	20240311	130400	5713205	2985	2985	2985	2985	2
444	20240311	130300	5707235	2985	2985	2985	2985	0
445	20240311	130200	5707235	2985	2985	2985	2985	0
446	20240311	130100	5707235	2985	2985	2985	2985	0
447	20240311	130000	5707235	2985	2985	2985	2985	0
448	20240311	125900	5707235	2985	2985	2985	2985	0
449	20240311	125800	5707235	2985	2985	2985	2985	0
450	20240311	125700	5707235	2985	2985	2985	2985	0
451	20240311	125600	5707235	2985	2985	2985	2985	0
452	20240311	125500	5707235	2985	2985	2985	2985	0
453	20240311	125400	5707235	2985	2985	2985	2985	0
454	20240311	125300	5707235	2985	2985	2985	2985	0
455	20240311	125200	5707235	2985	2985	2985	2985	0
456	20240311	125100	5707235	2985	2985	2985	2985	0
457	20240311	125000	5707235	2985	2985	2985	2985	0
458	20240311	124900	5707235	2985	2985	2985	2985	0
459	20240311	124800	5707235	2985	2985	2985	2985	0
460	20240311	124700	5707235	2985	2985	2985	2985	0
461	20240311	124600	5707235	2985	2985	2985	2985	0
462	20240311	124500	5707235	2985	2985	2985	2985	0
463	20240311	124400	5707235	2985	2980	2985	2980	31
464	20240311	124300	5614850	2975	2975	2975	2975	0
465	20240311	124200	5614850	2975	2975	2975	2975	0
466	20240311	124100	5614850	2975	2975	2975	2975	0
467	20240311	124000	5614850	2975	2975	2975	2975	0
468	20240311	123900	5614850	2975	2975	2975	2975	0
469	20240311	123800	5614850	2975	2975	2975	2975	0
470	20240311	123700	5614850	2975	2975	2975	2975	0
471	20240311	123600	5614850	2975	2975	2975	2975	0
472	20240311	123500	5614850	2975	2975	2975	2975	0
473	20240311	123400	5614850	2975	2975	2975	2975	0
474	20240311	123300	5614850	2975	2975	2975	2975	0
475	20240311	123200	5614850	2975	2975	2975	2975	0
476	20240311	123100	5614850	2975	2975	2975	2975	0
477	20240311	123000	5614850	2975	2975	2975	2975	0
478	20240311	122900	5614850	2975	2975	2975	2975	0
479	20240311	122800	5614850	2975	2975	2975	2975	0
480	20240311	122700	5614850	2975	2975	2975	2975	0
481	20240311	122600	5614850	2975	2975	2975	2975	0
482	20240311	122500	5614850	2975	2975	2975	2975	0
483	20240311	122400	5614850	2975	2975	2975	2975	0
484	20240311	122300	5614850	2975	2975	2975	2975	119
485	20240311	122200	5260825	2975	2975	2975	2975	0
486	20240311	122100	5260825	2975	2975	2975	2975	0
487	20240311	122000	5260825	2975	2975	2975	2975	0
488	20240311	121900	5260825	2975	2975	2975	2975	0
489	20240311	121800	5260825	2975	2975	2975	2975	0
490	20240311	121700	5260825	2975	2975	2975	2975	0
491	20240311	121600	5260825	2975	2975	2975	2975	0
492	20240311	121500	5260825	2975	2975	2975	2975	0
493	20240311	121400	5260825	2975	2975	2975	2975	0
494	20240311	121300	5260825	2975	2975	2975	2975	0
495	20240311	121200	5260825	2975	2975	2975	2975	0
496	20240311	121100	5260825	2975	2975	2975	2975	0
497	20240311	121000	5260825	2975	2975	2975	2975	0
498	20240311	120900	5260825	2975	2975	2975	2975	0
499	20240311	120800	5260825	2975	2975	2975	2975	0
500	20240311	120700	5260825	2975	2975	2975	2975	0
501	20240311	120600	5260825	2975	2975	2975	2975	0
502	20240311	120500	5260825	2975	2975	2975	2975	0
503	20240311	120400	5260825	2975	2975	2975	2975	0
504	20240311	120300	5260825	2975	2975	2975	2975	0
505	20240311	120200	5260825	2975	2975	2975	2975	0
506	20240311	120100	5260825	2975	2975	2975	2975	0
507	20240311	120000	5260825	2975	2975	2975	2975	0
508	20240311	115900	5260825	2975	2975	2975	2975	0
509	20240311	115800	5260825	2975	2970	2975	2970	26
510	20240311	115700	5183480	2970	2970	2970	2970	20
511	20240311	115600	5124080	2970	2970	2970	2970	30
512	20240311	115500	5034980	2975	2975	2975	2975	0
513	20240311	115400	5034980	2975	2975	2975	2975	0
514	20240311	115300	5034980	2975	2975	2975	2975	0
515	20240311	115200	5034980	2975	2975	2975	2975	0
516	20240311	115100	5034980	2975	2975	2975	2975	5
517	20240311	115000	5020105	2975	2975	2975	2975	0
518	20240311	114900	5020105	2975	2975	2975	2975	0
519	20240311	114800	5020105	2975	2975	2975	2975	0
520	20240311	114700	5020105	2975	2975	2975	2975	0
521	20240311	114600	5020105	2975	2975	2975	2975	0
522	20240311	114500	5020105	2975	2975	2975	2975	0
523	20240311	114400	5020105	2975	2975	2975	2975	0
524	20240311	114300	5020105	2975	2975	2975	2975	0
525	20240311	114200	5020105	2975	2975	2975	2975	0
526	20240311	114100	5020105	2975	2975	2975	2975	0
527	20240311	114000	5020105	2975	2975	2975	2975	0
528	20240311	113900	5020105	2975	2975	2975	2975	0
529	20240311	113800	5020105	2975	2975	2975	2975	0
530	20240311	113700	5020105	2975	2975	2975	2975	0
531	20240311	113600	5020105	2975	2975	2975	2975	1
532	20240311	113500	5017130	2975	2975	2975	2975	0
533	20240311	113400	5017130	2975	2975	2975	2975	0
534	20240311	113300	5017130	2975	2975	2975	2975	0
535	20240311	113200	5017130	2975	2975	2975	2975	0
536	20240311	113100	5017130	2975	2975	2975	2975	0
537	20240311	113000	5017130	2975	2975	2975	2975	90
538	20240311	112900	4749380	2965	2965	2965	2965	0
539	20240311	112800	4749380	2965	2965	2965	2965	0
540	20240311	112700	4749380	2965	2965	2965	2965	0
541	20240311	112600	4749380	2965	2965	2965	2965	0
542	20240311	112500	4749380	2965	2965	2965	2965	0
543	20240311	112400	4749380	2965	2965	2965	2965	0
544	20240311	112300	4749380	2965	2965	2965	2965	0
545	20240311	112200	4749380	2965	2965	2965	2965	0
546	20240311	112100	4749380	2965	2965	2965	2965	0
547	20240311	112000	4749380	2965	2965	2965	2965	0
548	20240311	111900	4749380	2965	2965	2965	2965	0
549	20240311	111800	4749380	2965	2965	2965	2965	0
550	20240311	111700	4749380	2965	2965	2965	2965	0
551	20240311	111600	4749380	2965	2965	2965	2965	12
552	20240311	111500	4713800	2975	2975	2975	2975	0
553	20240311	111400	4713800	2975	2975	2975	2975	0
554	20240311	111300	4713800	2975	2975	2975	2975	0
555	20240311	111200	4713800	2975	2975	2975	2975	0
556	20240311	111100	4713800	2975	2975	2975	2975	0
557	20240311	111000	4713800	2975	2975	2975	2975	0
558	20240311	110900	4713800	2975	2975	2975	2975	0
559	20240311	110800	4713800	2975	2975	2975	2975	0
560	20240311	110700	4713800	2975	2975	2975	2975	0
561	20240311	110600	4713800	2975	2975	2975	2975	0
562	20240311	110500	4713800	2975	2975	2975	2975	0
563	20240311	110400	4713800	2975	2975	2975	2975	0
564	20240311	110300	4713800	2975	2975	2975	2975	0
565	20240311	110200	4713800	2975	2975	2975	2975	1
566	20240311	110100	4710825	2965	2965	2965	2965	0
567	20240311	110000	4710825	2965	2965	2965	2965	0
568	20240311	105900	4710825	2965	2965	2965	2965	0
569	20240311	105800	4710825	2965	2965	2965	2965	0
570	20240311	105700	4710825	2965	2965	2965	2965	50
571	20240311	105600	4562575	2965	2965	2965	2965	389
572	20240311	105500	3409190	2965	2965	2965	2965	0
573	20240311	105400	3409190	2965	2965	2965	2965	0
574	20240311	105300	3409190	2965	2965	2965	2965	0
575	20240311	105200	3409190	2965	2965	2965	2965	0
576	20240311	105100	3409190	2965	2965	2965	2965	0
577	20240311	105000	3409190	2965	2965	2965	2965	0
578	20240311	104900	3409190	2965	2965	2965	2965	0
579	20240311	104800	3409190	2965	2965	2965	2965	0
580	20240311	104700	3409190	2965	2965	2965	2965	0
581	20240311	104600	3409190	2965	2965	2965	2965	0
582	20240311	104500	3409190	2965	2965	2965	2965	0
583	20240311	104400	3409190	2965	2965	2965	2965	0
584	20240311	104300	3409190	2965	2965	2965	2965	0
585	20240311	104200	3409190	2965	2965	2965	2965	10
586	20240311	104100	3379540	2960	2960	2960	2960	0
587	20240311	104000	3379540	2960	2960	2960	2960	0
588	20240311	103900	3379540	2960	2960	2960	2960	2
589	20240311	103800	3373620	2965	2965	2965	2965	0
590	20240311	103700	3373620	2965	2965	2965	2965	0
591	20240311	103600	3373620	2965	2965	2965	2965	0
592	20240311	103500	3373620	2965	2965	2965	2965	0
593	20240311	103400	3373620	2965	2965	2965	2965	0
594	20240311	103300	3373620	2965	2965	2965	2965	11
595	20240311	103200	3341005	2970	2970	2970	2970	0
596	20240311	103100	3341005	2970	2970	2970	2970	0
597	20240311	103000	3341005	2970	2970	2970	2970	0
598	20240311	102900	3341005	2970	2970	2970	2970	0
599	20240311	102800	3341005	2970	2970	2970	2970	0
600	20240311	102700	3341005	2970	2970	2970	2970	0
601	20240311	102600	3341005	2970	2970	2970	2970	0
602	20240311	102500	3341005	2970	2970	2970	2970	0
603	20240311	102400	3341005	2970	2970	2970	2970	0
604	20240311	102300	3341005	2970	2970	2970	2970	120
605	20240311	102200	2984605	2970	2970	2970	2970	0
606	20240311	102100	2984605	2970	2970	2970	2970	0
607	20240311	102000	2984605	2970	2970	2970	2970	0
608	20240311	101900	2984605	2970	2970	2970	2970	0
609	20240311	101800	2984605	2970	2970	2970	2970	0
610	20240311	101700	2984605	2970	2970	2970	2970	0
611	20240311	101600	2984605	2970	2970	2970	2970	0
612	20240311	101500	2984605	2970	2970	2970	2970	0
613	20240311	101400	2984605	2970	2970	2970	2970	0
614	20240311	101300	2984605	2970	2970	2970	2970	0
615	20240311	101200	2984605	2970	2970	2970	2970	0
616	20240311	101100	2984605	2970	2970	2970	2970	0
617	20240311	101000	2984605	2970	2970	2970	2970	0
618	20240311	100900	2984605	2970	2970	2970	2970	0
619	20240311	100800	2984605	2970	2970	2970	2970	3
620	20240311	100700	2975695	2970	2970	2970	2970	1
621	20240311	100600	2972725	2970	2980	2980	2970	88
622	20240311	100500	2710515	2980	2980	2980	2980	5
623	20240311	100400	2695615	2980	2990	2990	2980	42
624	20240311	100300	2570045	2990	2990	2990	2990	0
625	20240311	100200	2570045	2990	2990	2990	2990	0
626	20240311	100100	2570045	2990	2990	2990	2990	0
627	20240311	100000	2570045	2990	2990	2990	2990	0
628	20240311	095900	2570045	2990	2990	2990	2990	0
629	20240311	095800	2570045	2990	2990	2990	2990	0
630	20240311	095700	2570045	2990	2990	2990	2990	0
631	20240311	095600	2570045	2990	2990	2990	2990	0
632	20240311	095500	2570045	2990	2990	2990	2990	0
633	20240311	095400	2570045	2990	2990	2990	2990	0
634	20240311	095300	2570045	2990	2990	2990	2990	0
635	20240311	095200	2570045	2990	2990	2990	2990	0
636	20240311	095100	2570045	2990	2990	2990	2990	0
637	20240311	095000	2570045	2990	2990	2990	2990	4
638	20240311	094900	2558085	2995	2995	2995	2995	0
639	20240311	094800	2558085	2995	2990	2995	2990	123
640	20240311	094700	2189815	2995	2990	2995	2990	20
641	20240311	094600	2129970	2995	2990	2995	2990	22
642	20240311	094500	2064185	2990	2990	2990	2990	1
643	20240311	094400	2061195	2990	2990	2990	2990	2
644	20240311	094300	2055215	2980	2980	2980	2980	0
645	20240311	094200	2055215	2980	2980	2980	2980	2
646	20240311	094100	2049255	2990	2990	2990	2990	10
647	20240311	094000	2019355	2985	2985	2985	2985	0
648	20240311	093900	2019355	2985	2985	2985	2985	0
649	20240311	093800	2019355	2985	2985	2985	2985	0
650	20240311	093700	2019355	2985	2985	2985	2985	2
651	20240311	093600	2013385	2985	2985	2985	2985	0
652	20240311	093500	2013385	2985	2985	2985	2985	0
653	20240311	093400	2013385	2985	2985	2985	2985	0
654	20240311	093300	2013385	2985	2985	2985	2985	0
655	20240311	093200	2013385	2985	2985	2985	2985	0
656	20240311	093100	2013385	2985	2985	2985	2985	2
657	20240311	093000	2007415	2980	2980	2980	2980	0
658	20240311	092900	2007415	2980	2980	2980	2980	0
659	20240311	092800	2007415	2980	2980	2980	2980	0
660	20240311	092700	2007415	2980	2980	2980	2980	0
661	20240311	092600	2007415	2980	2980	2980	2980	0
662	20240311	092500	2007415	2980	2980	2980	2980	1
663	20240311	092400	2004435	2980	2980	2980	2980	3
664	20240311	092300	1995495	2980	2980	2980	2980	3
665	20240311	092200	1986555	2980	2980	2980	2980	103
666	20240311	092100	1679615	2980	2980	2980	2980	0
667	20240311	092000	1679615	2980	2980	2980	2980	0
668	20240311	091900	1679615	2980	2985	2985	2980	10
669	20240311	091800	1649770	2980	2980	2980	2980	0
670	20240311	091700	1649770	2980	2980	2980	2980	0
671	20240311	091600	1649770	2980	2980	2980	2980	0
672	20240311	091500	1649770	2980	2980	2980	2980	0
673	20240311	091400	1649770	2980	2980	2980	2980	0
674	20240311	091300	1649770	2980	2980	2980	2980	217
675	20240311	091200	1003110	2980	2980	2980	2980	270
676	20240311	091100	198510	2980	2980	2980	2980	0
677	20240311	091000	198510	2980	2980	2980	2980	0
678	20240311	090900	198510	2980	2980	2980	2980	0
679	20240311	090800	198510	2980	2980	2980	2980	0
680	20240311	090700	198510	2980	2980	2980	2980	0
681	20240311	090600	198510	2980	2980	2980	2980	0
682	20240311	090500	198510	2980	2980	2980	2980	0
683	20240311	090400	198510	2980	2980	2980	2980	0
684	20240311	090300	198510	2980	2980	2980	2980	0
685	20240311	090200	198510	2980	2980	2980	2980	0
686	20240311	090100	198510	2980	2980	2980	2980	0
687	20240311	090000	198510	2980	2945	2980	2945	67