KissMeData/169670/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	202500	673769650	13210	13210	13210	13210	1000
3	20240311	202400	673769650	13210	13210	13210	13210	0
4	20240311	202300	673769650	13210	13210	13210	13210	0
5	20240311	202200	673769650	13210	13210	13210	13210	0
6	20240311	202100	673769650	13210	13210	13210	13210	0
7	20240311	202000	673769650	13210	13210	13210	13210	0
8	20240311	201900	673769650	13210	13210	13210	13210	0
9	20240311	201800	673769650	13210	13210	13210	13210	0
10	20240311	201700	673769650	13210	13210	13210	13210	0
11	20240311	201600	673769650	13210	13210	13210	13210	0
12	20240311	201500	673769650	13210	13210	13210	13210	0
13	20240311	201400	673769650	13210	13210	13210	13210	0
14	20240311	201300	673769650	13210	13210	13210	13210	0
15	20240311	201200	673769650	13210	13210	13210	13210	0
16	20240311	201100	673769650	13210	13210	13210	13210	0
17	20240311	201000	673769650	13210	13210	13210	13210	0
18	20240311	200900	673769650	13210	13210	13210	13210	0
19	20240311	200800	673769650	13210	13210	13210	13210	0
20	20240311	200700	673769650	13210	13210	13210	13210	0
21	20240311	200600	673769650	13210	13210	13210	13210	0
22	20240311	200500	673769650	13210	13210	13210	13210	0
23	20240311	200400	673769650	13210	13210	13210	13210	0
24	20240311	200300	673769650	13210	13210	13210	13210	0
25	20240311	200200	673769650	13210	13210	13210	13210	0
26	20240311	200100	673769650	13210	13210	13210	13210	0
27	20240311	200000	673769650	13210	13210	13210	13210	0
28	20240311	195900	673769650	13210	13210	13210	13210	0
29	20240311	195800	673769650	13210	13210	13210	13210	0
30	20240311	195700	673769650	13210	13210	13210	13210	0
31	20240311	195600	673769650	13210	13210	13210	13210	0
32	20240311	195500	673769650	13210	13210	13210	13210	1000
33	20240311	195400	673769650	13210	13210	13210	13210	0
34	20240311	195300	673769650	13210	13210	13210	13210	0
35	20240311	195200	673769650	13210	13210	13210	13210	0
36	20240311	195100	673769650	13210	13210	13210	13210	0
37	20240311	195000	673769650	13210	13210	13210	13210	0
38	20240311	194900	673769650	13210	13210	13210	13210	0
39	20240311	194800	673769650	13210	13210	13210	13210	0
40	20240311	194700	673769650	13210	13210	13210	13210	0
41	20240311	194600	673769650	13210	13210	13210	13210	0
42	20240311	194500	673769650	13210	13210	13210	13210	0
43	20240311	194400	673769650	13210	13210	13210	13210	0
44	20240311	194300	673769650	13210	13210	13210	13210	0
45	20240311	194200	673769650	13210	13210	13210	13210	0
46	20240311	194100	673769650	13210	13210	13210	13210	0
47	20240311	194000	673769650	13210	13210	13210	13210	0
48	20240311	193900	673769650	13210	13210	13210	13210	0
49	20240311	193800	673769650	13210	13210	13210	13210	0
50	20240311	193700	673769650	13210	13210	13210	13210	0
51	20240311	193600	673769650	13210	13210	13210	13210	0
52	20240311	193500	673769650	13210	13210	13210	13210	0
53	20240311	193400	673769650	13210	13210	13210	13210	0
54	20240311	193300	673769650	13210	13210	13210	13210	0
55	20240311	193200	673769650	13210	13210	13210	13210	0
56	20240311	193100	673769650	13210	13210	13210	13210	0
57	20240311	193000	673769650	13210	13210	13210	13210	0
58	20240311	192900	673769650	13210	13210	13210	13210	0
59	20240311	192800	673769650	13210	13210	13210	13210	0
60	20240311	192700	673769650	13210	13210	13210	13210	0
61	20240311	192600	673769650	13210	13210	13210	13210	0
62	20240311	192500	673769650	13210	13210	13210	13210	1000
63	20240311	192400	673769650	13210	13210	13210	13210	0
64	20240311	192300	673769650	13210	13210	13210	13210	0
65	20240311	192200	673769650	13210	13210	13210	13210	0
66	20240311	192100	673769650	13210	13210	13210	13210	0
67	20240311	192000	673769650	13210	13210	13210	13210	0
68	20240311	191900	673769650	13210	13210	13210	13210	0
69	20240311	191800	673769650	13210	13210	13210	13210	0
70	20240311	191700	673769650	13210	13210	13210	13210	0
71	20240311	191600	673769650	13210	13210	13210	13210	0
72	20240311	191500	673769650	13210	13210	13210	13210	0
73	20240311	191400	673769650	13210	13210	13210	13210	0
74	20240311	191300	673769650	13210	13210	13210	13210	0
75	20240311	191200	673769650	13210	13210	13210	13210	0
76	20240311	191100	673769650	13210	13210	13210	13210	0
77	20240311	191000	673769650	13210	13210	13210	13210	0
78	20240311	190900	673769650	13210	13210	13210	13210	0
79	20240311	190800	673769650	13210	13210	13210	13210	0
80	20240311	190700	673769650	13210	13210	13210	13210	0
81	20240311	190600	673769650	13210	13210	13210	13210	0
82	20240311	190500	673769650	13210	13210	13210	13210	0
83	20240311	190400	673769650	13210	13210	13210	13210	0
84	20240311	190300	673769650	13210	13210	13210	13210	0
85	20240311	190200	673769650	13210	13210	13210	13210	0
86	20240311	190100	673769650	13210	13210	13210	13210	0
87	20240311	190000	673769650	13210	13210	13210	13210	0
88	20240311	185900	673769650	13210	13210	13210	13210	0
89	20240311	185800	673769650	13210	13210	13210	13210	0
90	20240311	185700	673769650	13210	13210	13210	13210	0
91	20240311	185600	673769650	13210	13210	13210	13210	0
92	20240311	185500	673769650	13210	13210	13210	13210	1000
93	20240311	185400	673769650	13210	13210	13210	13210	0
94	20240311	185300	673769650	13210	13210	13210	13210	0
95	20240311	185200	673769650	13210	13210	13210	13210	0
96	20240311	185100	673769650	13210	13210	13210	13210	0
97	20240311	185000	673769650	13210	13210	13210	13210	0
98	20240311	184900	673769650	13210	13210	13210	13210	0
99	20240311	184800	673769650	13210	13210	13210	13210	0
100	20240311	184700	673769650	13210	13210	13210	13210	0
101	20240311	184600	673769650	13210	13210	13210	13210	0
102	20240311	184500	673769650	13210	13210	13210	13210	0
103	20240311	184400	673769650	13210	13210	13210	13210	0
104	20240311	184300	673769650	13210	13210	13210	13210	0
105	20240311	184200	673769650	13210	13210	13210	13210	0
106	20240311	184100	673769650	13210	13210	13210	13210	0
107	20240311	184000	673769650	13210	13210	13210	13210	0
108	20240311	183900	673769650	13210	13210	13210	13210	0
109	20240311	183800	673769650	13210	13210	13210	13210	0
110	20240311	183700	673769650	13210	13210	13210	13210	0
111	20240311	183600	673769650	13210	13210	13210	13210	0
112	20240311	183500	673769650	13210	13210	13210	13210	0
113	20240311	183400	673769650	13210	13210	13210	13210	0
114	20240311	183300	673769650	13210	13210	13210	13210	0
115	20240311	183200	673769650	13210	13210	13210	13210	0
116	20240311	183100	673769650	13210	13210	13210	13210	0
117	20240311	183000	673769650	13210	13210	13210	13210	0
118	20240311	182900	673769650	13210	13210	13210	13210	0
119	20240311	182800	673769650	13210	13210	13210	13210	0
120	20240311	182700	673769650	13210	13210	13210	13210	0
121	20240311	182600	673769650	13210	13210	13210	13210	0
122	20240311	182500	673769650	13210	13210	13210	13210	1000
123	20240311	182400	673769650	13210	13210	13210	13210	0
124	20240311	182300	673769650	13210	13210	13210	13210	0
125	20240311	182200	673769650	13210	13210	13210	13210	0
126	20240311	182100	673769650	13210	13210	13210	13210	0
127	20240311	182000	673769650	13210	13210	13210	13210	0
128	20240311	181900	673769650	13210	13210	13210	13210	0
129	20240311	181800	673769650	13210	13210	13210	13210	0
130	20240311	181700	673769650	13210	13210	13210	13210	0
131	20240311	181600	673769650	13210	13210	13210	13210	0
132	20240311	181500	673769650	13210	13210	13210	13210	0
133	20240311	181400	673769650	13210	13210	13210	13210	0
134	20240311	181300	673769650	13210	13210	13210	13210	0
135	20240311	181200	673769650	13210	13210	13210	13210	0
136	20240311	181100	673769650	13210	13210	13210	13210	0
137	20240311	181000	673769650	13210	13210	13210	13210	0
138	20240311	180900	673769650	13210	13210	13210	13210	0
139	20240311	180800	673769650	13210	13210	13210	13210	0
140	20240311	180700	673769650	13210	13210	13210	13210	0
141	20240311	180600	673769650	13210	13210	13210	13210	0
142	20240311	180500	673769650	13210	13210	13210	13210	0
143	20240311	180400	673769650	13210	13210	13210	13210	0
144	20240311	180300	673769650	13210	13210	13210	13210	0
145	20240311	180200	673769650	13210	13210	13210	13210	0
146	20240311	180100	673769650	13210	13210	13210	13210	0
147	20240311	180000	673769650	13210	13210	13210	13210	0
148	20240311	175900	673769650	13210	13210	13210	13210	0
149	20240311	175800	673769650	13210	13210	13210	13210	0
150	20240311	175700	673769650	13210	13210	13210	13210	0
151	20240311	175600	673769650	13210	13210	13210	13210	0
152	20240311	175500	673769650	13210	13210	13210	13210	1000
153	20240311	175400	673769650	13210	13210	13210	13210	0
154	20240311	175300	673769650	13210	13210	13210	13210	0
155	20240311	175200	673769650	13210	13210	13210	13210	0
156	20240311	175100	673769650	13210	13210	13210	13210	0
157	20240311	175000	673769650	13210	13210	13210	13210	0
158	20240311	174900	673769650	13210	13210	13210	13210	0
159	20240311	174800	673769650	13210	13210	13210	13210	0
160	20240311	174700	673769650	13210	13210	13210	13210	0
161	20240311	174600	673769650	13210	13210	13210	13210	0
162	20240311	174500	673769650	13210	13210	13210	13210	0
163	20240311	174400	673769650	13210	13210	13210	13210	0
164	20240311	174300	673769650	13210	13210	13210	13210	0
165	20240311	174200	673769650	13210	13210	13210	13210	0
166	20240311	174100	673769650	13210	13210	13210	13210	0
167	20240311	174000	673769650	13210	13210	13210	13210	0
168	20240311	173900	673769650	13210	13210	13210	13210	0
169	20240311	173800	673769650	13210	13210	13210	13210	0
170	20240311	173700	673769650	13210	13210	13210	13210	0
171	20240311	173600	673769650	13210	13210	13210	13210	0
172	20240311	173500	673769650	13210	13210	13210	13210	0
173	20240311	173400	673769650	13210	13210	13210	13210	0
174	20240311	173300	673769650	13210	13210	13210	13210	0
175	20240311	173200	673769650	13210	13210	13210	13210	0
176	20240311	173100	673769650	13210	13210	13210	13210	0
177	20240311	173000	673769650	13210	13210	13210	13210	0
178	20240311	172900	673769650	13210	13210	13210	13210	0
179	20240311	172800	673769650	13210	13210	13210	13210	0
180	20240311	172700	673769650	13210	13210	13210	13210	0
181	20240311	172600	673769650	13210	13210	13210	13210	0
182	20240311	172500	673769650	13210	13210	13210	13210	1000
183	20240311	172400	673769650	13210	13210	13210	13210	0
184	20240311	172300	673769650	13210	13210	13210	13210	0
185	20240311	172200	673769650	13210	13210	13210	13210	0
186	20240311	172100	673769650	13210	13210	13210	13210	0
187	20240311	172000	673769650	13210	13210	13210	13210	0
188	20240311	171900	673769650	13210	13210	13210	13210	0
189	20240311	171800	673769650	13210	13210	13210	13210	0
190	20240311	171700	673769650	13210	13210	13210	13210	0
191	20240311	171600	673769650	13210	13210	13210	13210	0
192	20240311	171500	673769650	13210	13210	13210	13210	0
193	20240311	171400	673769650	13210	13210	13210	13210	0
194	20240311	171300	673769650	13210	13210	13210	13210	0
195	20240311	171200	673769650	13210	13210	13210	13210	0
196	20240311	171100	673769650	13210	13210	13210	13210	0
197	20240311	171000	673769650	13210	13210	13210	13210	0
198	20240311	170900	673769650	13210	13210	13210	13210	0
199	20240311	170800	673769650	13210	13210	13210	13210	0
200	20240311	170700	673769650	13210	13210	13210	13210	0
201	20240311	170600	673769650	13210	13210	13210	13210	0
202	20240311	170500	673769650	13210	13210	13210	13210	0
203	20240311	170400	673769650	13210	13210	13210	13210	0
204	20240311	170300	673769650	13210	13210	13210	13210	0
205	20240311	170200	673769650	13210	13210	13210	13210	0
206	20240311	170100	673769650	13210	13210	13210	13210	0
207	20240311	170000	673769650	13210	13210	13210	13210	0
208	20240311	165900	673769650	13210	13210	13210	13210	0
209	20240311	165800	673769650	13210	13210	13210	13210	0
210	20240311	165700	673769650	13210	13210	13210	13210	0
211	20240311	165600	673769650	13210	13210	13210	13210	0
212	20240311	165500	673769650	13210	13210	13210	13210	1000
213	20240311	165400	673769650	13210	13210	13210	13210	0
214	20240311	165300	673769650	13210	13210	13210	13210	0
215	20240311	165200	673769650	13210	13210	13210	13210	0
216	20240311	165100	673769650	13210	13210	13210	13210	0
217	20240311	165000	673769650	13210	13210	13210	13210	0
218	20240311	164900	673769650	13210	13210	13210	13210	0
219	20240311	164800	673769650	13210	13210	13210	13210	0
220	20240311	164700	673769650	13210	13210	13210	13210	0
221	20240311	164600	673769650	13210	13210	13210	13210	0
222	20240311	164500	673769650	13210	13210	13210	13210	0
223	20240311	164400	673769650	13210	13210	13210	13210	0
224	20240311	164300	673769650	13210	13210	13210	13210	0
225	20240311	164200	673769650	13210	13210	13210	13210	0
226	20240311	164100	673769650	13210	13210	13210	13210	0
227	20240311	164000	673769650	13210	13210	13210	13210	0
228	20240311	163900	673769650	13210	13210	13210	13210	0
229	20240311	163800	673769650	13210	13210	13210	13210	0
230	20240311	163700	673769650	13210	13210	13210	13210	0
231	20240311	163600	673769650	13210	13210	13210	13210	0
232	20240311	163500	673769650	13210	13210	13210	13210	0
233	20240311	163400	673769650	13210	13210	13210	13210	0
234	20240311	163300	673769650	13210	13210	13210	13210	0
235	20240311	163200	673769650	13210	13210	13210	13210	0
236	20240311	163100	673769650	13210	13210	13210	13210	0
237	20240311	163000	673769650	13210	13210	13210	13210	0
238	20240311	162900	673769650	13210	13210	13210	13210	0
239	20240311	162800	673769650	13210	13210	13210	13210	0
240	20240311	162700	673769650	13210	13210	13210	13210	0
241	20240311	162600	673769650	13210	13210	13210	13210	0
242	20240311	162500	673769650	13210	13210	13210	13210	1000
243	20240311	162400	673769650	13210	13210	13210	13210	0
244	20240311	162300	673769650	13210	13210	13210	13210	0
245	20240311	162200	673769650	13210	13210	13210	13210	0
246	20240311	162100	673769650	13210	13210	13210	13210	0
247	20240311	162000	673769650	13210	13210	13210	13210	0
248	20240311	161900	673769650	13210	13210	13210	13210	0
249	20240311	161800	673769650	13210	13210	13210	13210	0
250	20240311	161700	673769650	13210	13210	13210	13210	0
251	20240311	161600	673769650	13210	13210	13210	13210	0
252	20240311	161500	673769650	13210	13210	13210	13210	0
253	20240311	161400	673769650	13210	13210	13210	13210	0
254	20240311	161300	673769650	13210	13210	13210	13210	0
255	20240311	161200	673769650	13210	13210	13210	13210	0
256	20240311	161100	673769650	13210	13210	13210	13210	0
257	20240311	161000	673769650	13210	13210	13210	13210	0
258	20240311	160900	673769650	13210	13210	13210	13210	0
259	20240311	160800	673769650	13210	13210	13210	13210	0
260	20240311	160700	673769650	13210	13210	13210	13210	0
261	20240311	160600	673769650	13210	13210	13210	13210	0
262	20240311	160500	673769650	13210	13210	13210	13210	0
263	20240311	160400	673769650	13210	13210	13210	13210	0
264	20240311	160300	673769650	13210	13210	13210	13210	0
265	20240311	160200	673769650	13210	13210	13210	13210	0
266	20240311	160100	673769650	13210	13210	13210	13210	0
267	20240311	160000	673769650	13210	13210	13210	13210	0
268	20240311	155900	673769650	13210	13210	13210	13210	0
269	20240311	155800	673769650	13210	13210	13210	13210	0
270	20240311	155700	673769650	13210	13210	13210	13210	0
271	20240311	155600	673769650	13210	13210	13210	13210	0
272	20240311	155500	673769650	13210	13210	13210	13210	1000
273	20240311	155400	673769650	13210	13210	13210	13210	0
274	20240311	155300	673769650	13210	13210	13210	13210	0
275	20240311	155200	673769650	13210	13210	13210	13210	0
276	20240311	155100	673769650	13210	13210	13210	13210	0
277	20240311	155000	673769650	13210	13210	13210	13210	0
278	20240311	154900	673769650	13210	13210	13210	13210	0
279	20240311	154800	673769650	13210	13210	13210	13210	0
280	20240311	154700	673769650	13210	13210	13210	13210	0
281	20240311	154600	673769650	13210	13210	13210	13210	0
282	20240311	154500	673769650	13210	13210	13210	13210	0
283	20240311	154400	673769650	13210	13210	13210	13210	0
284	20240311	154300	673769650	13210	13210	13210	13210	0
285	20240311	154200	673769650	13210	13210	13210	13210	0
286	20240311	154100	673769650	13210	13210	13210	13210	0
287	20240311	154000	673769650	13210	13210	13210	13210	0
288	20240311	153900	673769650	13210	13210	13210	13210	0
289	20240311	153800	673769650	13210	13210	13210	13210	0
290	20240311	153700	673769650	13210	13210	13210	13210	0
291	20240311	153600	673769650	13210	13210	13210	13210	0
292	20240311	153500	673769650	13210	13210	13210	13210	0
293	20240311	153400	673769650	13210	13210	13210	13210	0
294	20240311	153300	673769650	13210	13210	13210	13210	0
295	20240311	153200	673769650	13210	13210	13210	13210	0
296	20240311	153100	673769650	13210	13210	13210	13210	0
297	20240311	153000	673769650	13210	13210	13210	13210	1000
298	20240311	152900	660559650	13210	13210	13210	13210	0
299	20240311	152800	660559650	13210	13210	13210	13210	0
300	20240311	152700	660559650	13210	13210	13210	13210	0
301	20240311	152600	660559650	13210	13210	13210	13210	0
302	20240311	152500	660559650	13210	13210	13210	13210	0
303	20240311	152400	660559650	13210	13210	13210	13210	0
304	20240311	152300	660559650	13210	13210	13210	13210	0
305	20240311	152200	660559650	13210	13210	13210	13210	0
306	20240311	152100	660559650	13210	13210	13210	13210	0
307	20240311	152000	660559650	13210	13210	13210	13210	0
308	20240311	151900	660559650	13210	13210	13210	13210	0
309	20240311	151800	660559650	13210	13210	13210	13210	0
310	20240311	151700	660559650	13210	13210	13210	13210	0
311	20240311	151600	660559650	13210	13210	13210	13210	0
312	20240311	151500	660559650	13210	13210	13210	13210	0
313	20240311	151400	660559650	13210	13210	13210	13210	0
314	20240311	151300	660559650	13210	13210	13210	13210	0
315	20240311	151200	660559650	13210	13210	13210	13210	0
316	20240311	151100	660559650	13210	13210	13210	13210	0
317	20240311	151000	660559650	13210	13210	13210	13210	0
318	20240311	150900	660559650	13210	13210	13210	13210	0
319	20240311	150800	660559650	13210	13210	13210	13210	0
320	20240311	150700	660559650	13210	13210	13210	13210	3333
321	20240311	150600	616530720	13210	13210	13210	13210	0
322	20240311	150500	616530720	13210	13210	13210	13210	0
323	20240311	150400	616530720	13210	13210	13210	13210	0
324	20240311	150300	616530720	13210	13210	13210	13210	0
325	20240311	150200	616530720	13210	13210	13210	13210	0
326	20240311	150100	616530720	13210	13210	13210	13210	0
327	20240311	150000	616530720	13210	13210	13210	13210	0
328	20240311	145900	616530720	13210	13210	13210	13210	0
329	20240311	145800	616530720	13210	13210	13210	13210	0
330	20240311	145700	616530720	13210	13210	13210	13210	0
331	20240311	145600	616530720	13210	13210	13210	13210	0
332	20240311	145500	616530720	13210	13210	13210	13210	0
333	20240311	145400	616530720	13210	13210	13210	13210	0
334	20240311	145300	616530720	13210	13210	13210	13210	0
335	20240311	145200	616530720	13210	13210	13210	13210	0
336	20240311	145100	616530720	13210	13210	13210	13210	0
337	20240311	145000	616530720	13210	13210	13210	13210	0
338	20240311	144900	616530720	13210	13210	13210	13210	0
339	20240311	144800	616530720	13210	13210	13210	13210	0
340	20240311	144700	616530720	13210	13210	13210	13210	0
341	20240311	144600	616530720	13210	13210	13210	13210	0
342	20240311	144500	616530720	13210	13210	13210	13210	0
343	20240311	144400	616530720	13210	13210	13210	13210	0
344	20240311	144300	616530720	13210	13210	13210	13210	0
345	20240311	144200	616530720	13210	13210	13210	13210	0
346	20240311	144100	616530720	13210	13210	13210	13210	0
347	20240311	144000	616530720	13210	13210	13210	13210	0
348	20240311	143900	616530720	13210	13210	13210	13210	0
349	20240311	143800	616530720	13210	13210	13210	13210	0
350	20240311	143700	616530720	13210	13210	13210	13210	0
351	20240311	143600	616530720	13210	13210	13210	13210	0
352	20240311	143500	616530720	13210	13210	13210	13210	0
353	20240311	143400	616530720	13210	13210	13210	13210	0
354	20240311	143300	616530720	13210	13210	13210	13210	0
355	20240311	143200	616530720	13210	13210	13210	13210	0
356	20240311	143100	616530720	13210	13210	13210	13210	0
357	20240311	143000	616530720	13210	13210	13210	13210	0
358	20240311	142900	616530720	13210	13210	13210	13210	61
359	20240311	142800	615724910	13210	13210	13210	13210	0
360	20240311	142700	615724910	13210	13210	13210	13210	0
361	20240311	142600	615724910	13210	13210	13210	13210	0
362	20240311	142500	615724910	13210	13210	13210	13210	0
363	20240311	142400	615724910	13210	13210	13210	13210	0
364	20240311	142300	615724910	13210	13210	13210	13210	0
365	20240311	142200	615724910	13210	13210	13210	13210	0
366	20240311	142100	615724910	13210	13210	13210	13210	0
367	20240311	142000	615724910	13210	13210	13210	13210	0
368	20240311	141900	615724910	13210	13210	13210	13210	0
369	20240311	141800	615724910	13210	13210	13210	13210	0
370	20240311	141700	615724910	13210	13210	13210	13210	0
371	20240311	141600	615724910	13210	13210	13210	13210	0
372	20240311	141500	615724910	13210	13210	13210	13210	0
373	20240311	141400	615724910	13210	13210	13210	13210	0
374	20240311	141300	615724910	13210	13210	13210	13210	0
375	20240311	141200	615724910	13210	13210	13210	13210	0
376	20240311	141100	615724910	13210	13210	13210	13210	0
377	20240311	141000	615724910	13210	13210	13210	13210	0
378	20240311	140900	615724910	13210	13210	13210	13210	0
379	20240311	140800	615724910	13210	13210	13210	13210	0
380	20240311	140700	615724910	13210	13210	13210	13210	0
381	20240311	140600	615724910	13210	13210	13210	13210	0
382	20240311	140500	615724910	13210	13210	13210	13210	0
383	20240311	140400	615724910	13210	13210	13210	13210	0
384	20240311	140300	615724910	13210	13210	13210	13210	0
385	20240311	140200	615724910	13210	13210	13210	13210	0
386	20240311	140100	615724910	13210	13210	13210	13210	0
387	20240311	140000	615724910	13210	13210	13210	13210	0
388	20240311	135900	615724910	13210	13210	13210	13210	0
389	20240311	135800	615724910	13210	13210	13210	13210	0
390	20240311	135700	615724910	13210	13210	13210	13210	0
391	20240311	135600	615724910	13210	13210	13210	13210	0
392	20240311	135500	615724910	13210	13210	13210	13210	0
393	20240311	135400	615724910	13210	13210	13210	13210	0
394	20240311	135300	615724910	13210	13210	13210	13210	0
395	20240311	135200	615724910	13210	13210	13210	13210	0
396	20240311	135100	615724910	13210	13210	13210	13210	0
397	20240311	135000	615724910	13210	13210	13210	13210	0
398	20240311	134900	615724910	13210	13210	13210	13210	0
399	20240311	134800	615724910	13210	13210	13210	13210	0
400	20240311	134700	615724910	13210	13210	13210	13210	0
401	20240311	134600	615724910	13210	13210	13210	13210	0
402	20240311	134500	615724910	13210	13210	13210	13210	313
403	20240311	134400	611590180	13210	13210	13210	13210	370
404	20240311	134300	606702480	13210	13210	13210	13210	1061
405	20240311	134200	592686670	13210	13210	13210	13210	2500
406	20240311	134100	559661670	13210	13210	13210	13210	0
407	20240311	134000	559661670	13210	13210	13210	13210	200
408	20240311	133900	557019670	13210	13210	13210	13210	3
409	20240311	133800	556980040	13210	13210	13210	13210	0
410	20240311	133700	556980040	13210	13210	13210	13210	0
411	20240311	133600	556980040	13210	13210	13210	13210	0
412	20240311	133500	556980040	13210	13210	13210	13210	0
413	20240311	133400	556980040	13210	13210	13210	13210	0
414	20240311	133300	556980040	13210	13210	13210	13210	0
415	20240311	133200	556980040	13210	13210	13210	13210	0
416	20240311	133100	556980040	13210	13210	13210	13210	133
417	20240311	133000	555223110	13210	13210	13210	13210	47
418	20240311	132900	554602240	13210	13210	13210	13210	0
419	20240311	132800	554602240	13210	13210	13210	13210	0
420	20240311	132700	554602240	13210	13210	13210	13210	300
421	20240311	132600	550639240	13210	13210	13210	13210	182
422	20240311	132500	548235020	13210	13210	13210	13210	100
423	20240311	132400	546914020	13200	13200	13200	13200	0
424	20240311	132300	546914020	13200	13200	13200	13200	47
425	20240311	132200	546293620	13200	13200	13200	13200	1
426	20240311	132100	546280420	13200	13200	13200	13200	200
427	20240311	132000	543640420	13200	13200	13200	13200	0
428	20240311	131900	543640420	13200	13200	13200	13200	121
429	20240311	131800	542043220	13200	13200	13200	13200	1
430	20240311	131700	542030020	13200	13200	13200	13200	0
431	20240311	131600	542030020	13200	13200	13200	13200	0
432	20240311	131500	542030020	13200	13200	13200	13200	0
433	20240311	131400	542030020	13200	13200	13200	13200	0
434	20240311	131300	542030020	13200	13200	13200	13200	0
435	20240311	131200	542030020	13200	13200	13200	13200	0
436	20240311	131100	542030020	13200	13200	13200	13200	0
437	20240311	131000	542030020	13200	13200	13200	13200	0
438	20240311	130900	542030020	13200	13200	13200	13200	0
439	20240311	130800	542030020	13200	13200	13200	13200	0
440	20240311	130700	542030020	13200	13200	13200	13200	30
441	20240311	130600	541634020	13000	13000	13000	13000	0
442	20240311	130500	541634020	13000	13000	13000	13000	0
443	20240311	130400	541634020	13000	13000	13000	13000	0
444	20240311	130300	541634020	13000	13000	13000	13000	0
445	20240311	130200	541634020	13000	13000	13000	13000	0
446	20240311	130100	541634020	13000	13000	13000	13000	0
447	20240311	130000	541634020	13000	13000	13000	13000	0
448	20240311	125900	541634020	13000	13000	13000	13000	690
449	20240311	125800	532664020	13210	13180	13210	13180	991
450	20240311	125700	519573780	13000	13000	13000	13000	126
451	20240311	125600	517935780	13000	13000	13000	13000	0
452	20240311	125500	517935780	13000	13000	13000	13000	0
453	20240311	125400	517935780	13000	13000	13000	13000	0
454	20240311	125300	517935780	13000	13000	13000	13000	0
455	20240311	125200	517935780	13000	13000	13000	13000	0
456	20240311	125100	517935780	13000	13000	13000	13000	0
457	20240311	125000	517935780	13000	13000	13000	13000	0
458	20240311	124900	517935780	13000	13000	13000	13000	0
459	20240311	124800	517935780	13000	13080	13080	13000	341
460	20240311	124700	513482280	13100	13100	13100	13100	0
461	20240311	124600	513482280	13100	13110	13110	13100	99
462	20240311	124500	512184880	13100	13100	13100	13100	0
463	20240311	124400	512184880	13100	13100	13100	13100	0
464	20240311	124300	512184880	13100	13100	13100	13100	1
465	20240311	124200	512171780	13210	13210	13210	13210	0
466	20240311	124100	512171780	13210	13210	13210	13210	107
467	20240311	124000	510758310	13210	13210	13210	13210	0
468	20240311	123900	510758310	13210	13210	13210	13210	0
469	20240311	123800	510758310	13210	13210	13210	13210	0
470	20240311	123700	510758310	13210	13210	13210	13210	500
471	20240311	123600	504153310	13210	13210	13210	13210	0
472	20240311	123500	504153310	13210	13210	13210	13210	0
473	20240311	123400	504153310	13210	13210	13210	13210	0
474	20240311	123300	504153310	13210	13210	13210	13210	0
475	20240311	123200	504153310	13210	13210	13210	13210	0
476	20240311	123100	504153310	13210	13210	13210	13210	650
477	20240311	123000	495566810	13210	13210	13210	13210	3
478	20240311	122900	495527180	13210	13210	13210	13210	0
479	20240311	122800	495527180	13210	13210	13210	13210	0
480	20240311	122700	495527180	13210	13210	13210	13210	0
481	20240311	122600	495527180	13210	13210	13210	13210	0
482	20240311	122500	495527180	13210	13210	13210	13210	0
483	20240311	122400	495527180	13210	13210	13210	13210	0
484	20240311	122300	495527180	13210	13210	13210	13210	0
485	20240311	122200	495527180	13210	13210	13210	13210	0
486	20240311	122100	495527180	13210	13210	13210	13210	0
487	20240311	122000	495527180	13210	13210	13210	13210	1
488	20240311	121900	495513970	13210	13210	13210	13210	0
489	20240311	121800	495513970	13210	13210	13210	13210	0
490	20240311	121700	495513970	13210	13210	13210	13210	0
491	20240311	121600	495513970	13210	13210	13210	13210	50
492	20240311	121500	494853470	13210	13200	13210	13200	200
493	20240311	121400	492211570	13210	13210	13210	13210	100
494	20240311	121300	490890570	13210	13210	13210	13210	100
495	20240311	121200	489569570	13210	13210	13210	13210	200
496	20240311	121100	486927570	13210	13210	13210	13210	150
497	20240311	121000	484946070	13190	13190	13190	13190	0
498	20240311	120900	484946070	13190	13190	13190	13190	0
499	20240311	120800	484946070	13190	13190	13190	13190	7
500	20240311	120700	484853740	13190	13190	13190	13190	200
501	20240311	120600	482215740	13190	13190	13190	13190	19
502	20240311	120500	481965130	13190	13190	13190	13190	50
503	20240311	120400	481305630	13190	13190	13190	13190	0
504	20240311	120300	481305630	13190	13190	13190	13190	100
505	20240311	120200	479986630	13190	13190	13190	13190	293
506	20240311	120100	476121960	13190	13190	13190	13190	0
507	20240311	120000	476121960	13190	13190	13190	13190	0
508	20240311	115900	476121960	13190	13000	13190	13000	215
509	20240311	115800	473324110	12960	12960	12960	12960	0
510	20240311	115700	473324110	12960	12960	12960	12960	0
511	20240311	115600	473324110	12960	12960	12960	12960	0
512	20240311	115500	473324110	12960	12960	12960	12960	40
513	20240311	115400	472805710	12990	12990	12990	12990	0
514	20240311	115300	472805710	12990	12990	12990	12990	0
515	20240311	115200	472805710	12990	12990	12990	12990	0
516	20240311	115100	472805710	12990	12990	12990	12990	0
517	20240311	115000	472805710	12990	12990	12990	12990	0
518	20240311	114900	472805710	12990	12990	12990	12990	0
519	20240311	114800	472805710	12990	12990	12990	12990	0
520	20240311	114700	472805710	12990	12990	12990	12990	0
521	20240311	114600	472805710	12990	12990	12990	12990	0
522	20240311	114500	472805710	12990	12990	12990	12990	0
523	20240311	114400	472805710	12990	12990	12990	12990	0
524	20240311	114300	472805710	12990	12990	12990	12990	0
525	20240311	114200	472805710	12990	12990	12990	12990	0
526	20240311	114100	472805710	12990	12990	12990	12990	0
527	20240311	114000	472805710	12990	12990	12990	12990	0
528	20240311	113900	472805710	12990	12990	12990	12990	0
529	20240311	113800	472805710	12990	12990	12990	12990	0
530	20240311	113700	472805710	12990	12990	12990	12990	0
531	20240311	113600	472805710	12990	12990	12990	12990	3
532	20240311	113500	472766740	13000	13000	13000	13000	0
533	20240311	113400	472766740	13000	13000	13000	13000	0
534	20240311	113300	472766740	13000	13000	13000	13000	0
535	20240311	113200	472766740	13000	13000	13000	13000	0
536	20240311	113100	472766740	13000	13000	13000	13000	0
537	20240311	113000	472766740	13000	13000	13000	13000	627
538	20240311	112900	464615740	13000	13000	13000	13000	0
539	20240311	112800	464615740	13000	13000	13000	13000	0
540	20240311	112700	464615740	13000	13190	13190	13000	550
541	20240311	112600	457411090	13190	13190	13190	13190	0
542	20240311	112500	457411090	13190	13190	13190	13190	0
543	20240311	112400	457411090	13190	13190	13190	13190	0
544	20240311	112300	457411090	13190	13190	13190	13190	0
545	20240311	112200	457411090	13190	13190	13190	13190	0
546	20240311	112100	457411090	13190	13190	13190	13190	11
547	20240311	112000	457266000	13190	13190	13190	13190	0
548	20240311	111900	457266000	13190	13190	13190	13190	0
549	20240311	111800	457266000	13190	13190	13190	13190	78
550	20240311	111700	456237180	13190	13190	13190	13190	0
551	20240311	111600	456237180	13190	13190	13190	13190	0
552	20240311	111500	456237180	13190	13190	13190	13190	0
553	20240311	111400	456237180	13190	13190	13190	13190	0
554	20240311	111300	456237180	13190	13190	13190	13190	0
555	20240311	111200	456237180	13190	13190	13190	13190	0
556	20240311	111100	456237180	13190	13190	13190	13190	0
557	20240311	111000	456237180	13190	13190	13190	13190	0
558	20240311	110900	456237180	13190	13190	13190	13190	0
559	20240311	110800	456237180	13190	13190	13190	13190	0
560	20240311	110700	456237180	13190	13190	13190	13190	0
561	20240311	110600	456237180	13190	13190	13190	13190	0
562	20240311	110500	456237180	13190	13190	13190	13190	10
563	20240311	110400	456105280	13190	13190	13190	13190	62
564	20240311	110300	455287500	13190	13190	13190	13190	0
565	20240311	110200	455287500	13190	13190	13190	13190	10
566	20240311	110100	455155600	13190	13190	13190	13190	0
567	20240311	110000	455155600	13190	13190	13190	13190	0
568	20240311	105900	455155600	13190	13190	13190	13190	99
569	20240311	105800	453849790	13190	13190	13190	13190	0
570	20240311	105700	453849790	13190	13190	13190	13190	43
571	20240311	105600	453282620	13170	13170	13170	13170	0
572	20240311	105500	453282620	13170	13170	13170	13170	0
573	20240311	105400	453282620	13170	13170	13170	13170	0
574	20240311	105300	453282620	13170	13170	13170	13170	0
575	20240311	105200	453282620	13170	13170	13170	13170	0
576	20240311	105100	453282620	13170	13170	13170	13170	5
577	20240311	105000	453216770	13190	13190	13190	13190	0
578	20240311	104900	453216770	13190	13190	13190	13190	0
579	20240311	104800	453216770	13190	13190	13190	13190	0
580	20240311	104700	453216770	13190	13190	13190	13190	1
581	20240311	104600	453203580	13170	13170	13170	13170	0
582	20240311	104500	453203580	13170	13170	13170	13170	0
583	20240311	104400	453203580	13170	13170	13170	13170	0
584	20240311	104300	453203580	13170	13170	13170	13170	0
585	20240311	104200	453203580	13170	13170	13170	13170	0
586	20240311	104100	453203580	13170	13170	13170	13170	0
587	20240311	104000	453203580	13170	13170	13170	13170	0
588	20240311	103900	453203580	13170	13170	13170	13170	0
589	20240311	103800	453203580	13170	13170	13170	13170	1
590	20240311	103700	453190410	13170	13170	13170	13170	0
591	20240311	103600	453190410	13170	13170	13170	13170	180
592	20240311	103500	450819810	13170	13180	13180	13170	180
593	20240311	103400	448447810	13190	13190	13190	13190	50
594	20240311	103300	447788310	13210	13210	13210	13210	0
595	20240311	103200	447788310	13210	13210	13210	13210	0
596	20240311	103100	447788310	13210	13210	13210	13210	214
597	20240311	103000	444961370	13210	13210	13210	13210	0
598	20240311	102900	444961370	13210	13210	13210	13210	0
599	20240311	102800	444961370	13210	13210	13210	13210	0
600	20240311	102700	444961370	13210	13210	13210	13210	0
601	20240311	102600	444961370	13210	13210	13210	13210	0
602	20240311	102500	444961370	13210	13210	13210	13210	0
603	20240311	102400	444961370	13210	13210	13210	13210	0
604	20240311	102300	444961370	13210	13210	13210	13210	410
605	20240311	102200	439545270	13210	13210	13210	13210	40
606	20240311	102100	439016870	13210	13210	13210	13210	214
607	20240311	102000	436189930	13210	13210	13210	13210	14
608	20240311	101900	436004990	13210	13210	13210	13210	100
609	20240311	101800	434683990	13190	13190	13190	13190	50
610	20240311	101700	434024490	13210	13210	13210	13210	0
611	20240311	101600	434024490	13210	13210	13210	13210	200
612	20240311	101500	431382490	13210	13210	13210	13210	8
613	20240311	101400	431276810	13210	13210	13210	13210	1789
614	20240311	101300	407644120	13210	13210	13210	13210	0
615	20240311	101200	407644120	13210	13210	13210	13210	100
616	20240311	101100	406323120	13210	13210	13210	13210	161
617	20240311	101000	404196310	13190	13190	13190	13190	260
618	20240311	100900	400766910	13210	13210	13210	13210	40
619	20240311	100800	400238510	13210	13210	13210	13210	0
620	20240311	100700	400238510	13210	13210	13210	13210	0
621	20240311	100600	400238510	13210	13210	13210	13210	0
622	20240311	100500	400238510	13210	13210	13210	13210	0
623	20240311	100400	400238510	13210	13210	13210	13210	0
624	20240311	100300	400238510	13210	13210	13210	13210	0
625	20240311	100200	400238510	13210	13210	13210	13210	12535
626	20240311	100100	234651160	13210	13210	13210	13210	0
627	20240311	100000	234651160	13210	13210	13210	13210	0
628	20240311	095900	234651160	13210	13210	13210	13210	0
629	20240311	095800	234651160	13210	13210	13210	13210	0
630	20240311	095700	234651160	13210	13210	13210	13210	0
631	20240311	095600	234651160	13210	13210	13210	13210	0
632	20240311	095500	234651160	13210	13210	13210	13210	702
633	20240311	095400	225377740	13210	13210	13210	13210	3794
634	20240311	095300	175259000	13210	13210	13210	13210	0
635	20240311	095200	175259000	13210	13210	13210	13210	0
636	20240311	095100	175259000	13210	13210	13210	13210	0
637	20240311	095000	175259000	13210	13210	13210	13210	0
638	20240311	094900	175259000	13210	13210	13210	13210	0
639	20240311	094800	175259000	13210	13210	13210	13210	0
640	20240311	094700	175259000	13210	13210	13210	13210	0
641	20240311	094600	175259000	13210	13210	13210	13210	0
642	20240311	094500	175259000	13210	13210	13210	13210	0
643	20240311	094400	175259000	13210	13210	13210	13210	0
644	20240311	094300	175259000	13210	13210	13210	13210	0
645	20240311	094200	175259000	13210	13210	13210	13210	0
646	20240311	094100	175259000	13210	13210	13210	13210	0
647	20240311	094000	175259000	13210	13210	13210	13210	0
648	20240311	093900	175259000	13210	13210	13210	13210	0
649	20240311	093800	175259000	13210	13210	13210	13210	0
650	20240311	093700	175259000	13210	13210	13210	13210	0
651	20240311	093600	175259000	13210	13210	13210	13210	0
652	20240311	093500	175259000	13210	13210	13210	13210	0
653	20240311	093400	175259000	13210	13210	13210	13210	0
654	20240311	093300	175259000	13210	13210	13210	13210	0
655	20240311	093200	175259000	13210	13210	13210	13210	0
656	20240311	093100	175259000	13210	13210	13210	13210	1000
657	20240311	093000	162049000	13210	13210	13210	13210	0
658	20240311	092900	162049000	13210	13210	13210	13210	0
659	20240311	092800	162049000	13210	13210	13210	13210	0
660	20240311	092700	162049000	13210	13210	13210	13210	0
661	20240311	092600	162049000	13210	13210	13210	13210	0
662	20240311	092500	162049000	13210	13210	13210	13210	0
663	20240311	092400	162049000	13210	13210	13210	13210	0
664	20240311	092300	162049000	13210	13210	13210	13210	510
665	20240311	092200	155311900	13210	13210	13210	13210	0
666	20240311	092100	155311900	13210	13210	13210	13210	0
667	20240311	092000	155311900	13210	13210	13210	13210	0
668	20240311	091900	155311900	13210	13210	13210	13210	2000
669	20240311	091800	128891900	13210	13210	13210	13210	0
670	20240311	091700	128891900	13210	13210	13210	13210	400
671	20240311	091600	123607900	13210	13210	13210	13210	0
672	20240311	091500	123607900	13210	13210	13210	13210	0
673	20240311	091400	123607900	13210	13210	13210	13210	58
674	20240311	091300	122841720	13210	13210	13210	13210	0
675	20240311	091200	122841720	13210	13210	13210	13210	35
676	20240311	091100	122379370	13210	13210	13210	13210	0
677	20240311	091000	122379370	13210	13210	13210	13210	0
678	20240311	090900	122379370	13210	13210	13210	13210	0
679	20240311	090800	122379370	13210	13210	13210	13210	500
680	20240311	090700	115774370	13210	13210	13210	13210	51
681	20240311	090600	115100660	13210	13210	13210	13210	150
682	20240311	090500	113119160	13210	13200	13210	13200	1565
683	20240311	090400	92453330	13210	13210	13210	13210	1000
684	20240311	090300	79243330	13210	13210	13210	13210	2003
685	20240311	090200	52783700	13210	13210	13210	13210	507
686	20240311	090100	46086230	13210	12890	13210	12890	2073
687	20240311	090000	18948380	13000	12520	13000	12520	1513