KissMeData/016450/min/candle-20240304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240304	190100	43639270	4655	4655	4655	4655	471
3	20240304	190000	43639270	4655	4655	4655	4655	0
4	20240304	185900	43639270	4655	4655	4655	4655	0
5	20240304	185800	43639270	4655	4655	4655	4655	0
6	20240304	185700	43639270	4655	4655	4655	4655	0
7	20240304	185600	43639270	4655	4655	4655	4655	0
8	20240304	185500	43639270	4655	4655	4655	4655	0
9	20240304	185400	43639270	4655	4655	4655	4655	0
10	20240304	185300	43639270	4655	4655	4655	4655	0
11	20240304	185200	43639270	4655	4655	4655	4655	0
12	20240304	185100	43639270	4655	4655	4655	4655	0
13	20240304	185000	43639270	4655	4655	4655	4655	0
14	20240304	184900	43639270	4655	4655	4655	4655	0
15	20240304	184800	43639270	4655	4655	4655	4655	0
16	20240304	184700	43639270	4655	4655	4655	4655	0
17	20240304	184600	43639270	4655	4655	4655	4655	0
18	20240304	184500	43639270	4655	4655	4655	4655	0
19	20240304	184400	43639270	4655	4655	4655	4655	0
20	20240304	184300	43639270	4655	4655	4655	4655	0
21	20240304	184200	43639270	4655	4655	4655	4655	0
22	20240304	184100	43639270	4655	4655	4655	4655	0
23	20240304	184000	43639270	4655	4655	4655	4655	0
24	20240304	183900	43639270	4655	4655	4655	4655	0
25	20240304	183800	43639270	4655	4655	4655	4655	0
26	20240304	183700	43639270	4655	4655	4655	4655	0
27	20240304	183600	43639270	4655	4655	4655	4655	0
28	20240304	183500	43639270	4655	4655	4655	4655	0
29	20240304	183400	43639270	4655	4655	4655	4655	0
30	20240304	183300	43639270	4655	4655	4655	4655	0
31	20240304	183200	43639270	4655	4655	4655	4655	0
32	20240304	183100	43639270	4655	4655	4655	4655	471
33	20240304	183000	43639270	4655	4655	4655	4655	0
34	20240304	182900	43639270	4655	4655	4655	4655	0
35	20240304	182800	43639270	4655	4655	4655	4655	0
36	20240304	182700	43639270	4655	4655	4655	4655	0
37	20240304	182600	43639270	4655	4655	4655	4655	0
38	20240304	182500	43639270	4655	4655	4655	4655	0
39	20240304	182400	43639270	4655	4655	4655	4655	0
40	20240304	182300	43639270	4655	4655	4655	4655	0
41	20240304	182200	43639270	4655	4655	4655	4655	0
42	20240304	182100	43639270	4655	4655	4655	4655	0
43	20240304	182000	43639270	4655	4655	4655	4655	0
44	20240304	181900	43639270	4655	4655	4655	4655	0
45	20240304	181800	43639270	4655	4655	4655	4655	0
46	20240304	181700	43639270	4655	4655	4655	4655	0
47	20240304	181600	43639270	4655	4655	4655	4655	0
48	20240304	181500	43639270	4655	4655	4655	4655	0
49	20240304	181400	43639270	4655	4655	4655	4655	0
50	20240304	181300	43639270	4655	4655	4655	4655	0
51	20240304	181200	43639270	4655	4655	4655	4655	0
52	20240304	181100	43639270	4655	4655	4655	4655	0
53	20240304	181000	43639270	4655	4655	4655	4655	0
54	20240304	180900	43639270	4655	4655	4655	4655	0
55	20240304	180800	43639270	4655	4655	4655	4655	0
56	20240304	180700	43639270	4655	4655	4655	4655	0
57	20240304	180600	43639270	4655	4655	4655	4655	0
58	20240304	180500	43639270	4655	4655	4655	4655	0
59	20240304	180400	43639270	4655	4655	4655	4655	0
60	20240304	180300	43639270	4655	4655	4655	4655	0
61	20240304	180200	43639270	4655	4655	4655	4655	0
62	20240304	180100	43639270	4655	4655	4655	4655	471
63	20240304	180000	43639270	4655	4655	4655	4655	0
64	20240304	175900	43639270	4655	4655	4655	4655	0
65	20240304	175800	43639270	4655	4655	4655	4655	0
66	20240304	175700	43639270	4655	4655	4655	4655	0
67	20240304	175600	43639270	4655	4655	4655	4655	0
68	20240304	175500	43639270	4655	4655	4655	4655	0
69	20240304	175400	43639270	4655	4655	4655	4655	0
70	20240304	175300	43639270	4655	4655	4655	4655	0
71	20240304	175200	43639270	4655	4655	4655	4655	0
72	20240304	175100	43639270	4655	4655	4655	4655	0
73	20240304	175000	43639270	4655	4655	4655	4655	0
74	20240304	174900	43639270	4655	4655	4655	4655	0
75	20240304	174800	43639270	4655	4655	4655	4655	0
76	20240304	174700	43639270	4655	4655	4655	4655	0
77	20240304	174600	43639270	4655	4655	4655	4655	0
78	20240304	174500	43639270	4655	4655	4655	4655	0
79	20240304	174400	43639270	4655	4655	4655	4655	0
80	20240304	174300	43639270	4655	4655	4655	4655	0
81	20240304	174200	43639270	4655	4655	4655	4655	0
82	20240304	174100	43639270	4655	4655	4655	4655	0
83	20240304	174000	43639270	4655	4655	4655	4655	0
84	20240304	173900	43639270	4655	4655	4655	4655	0
85	20240304	173800	43639270	4655	4655	4655	4655	0
86	20240304	173700	43639270	4655	4655	4655	4655	0
87	20240304	173600	43639270	4655	4655	4655	4655	0
88	20240304	173500	43639270	4655	4655	4655	4655	0
89	20240304	173400	43639270	4655	4655	4655	4655	0
90	20240304	173300	43639270	4655	4655	4655	4655	0
91	20240304	173200	43639270	4655	4655	4655	4655	0
92	20240304	173100	43639270	4655	4655	4655	4655	471
93	20240304	173000	43639270	4655	4655	4655	4655	0
94	20240304	172900	43639270	4655	4655	4655	4655	0
95	20240304	172800	43639270	4655	4655	4655	4655	0
96	20240304	172700	43639270	4655	4655	4655	4655	0
97	20240304	172600	43639270	4655	4655	4655	4655	0
98	20240304	172500	43639270	4655	4655	4655	4655	0
99	20240304	172400	43639270	4655	4655	4655	4655	0
100	20240304	172300	43639270	4655	4655	4655	4655	0
101	20240304	172200	43639270	4655	4655	4655	4655	0
102	20240304	172100	43639270	4655	4655	4655	4655	0
103	20240304	172000	43639270	4655	4655	4655	4655	0
104	20240304	171900	43639270	4655	4655	4655	4655	0
105	20240304	171800	43639270	4655	4655	4655	4655	0
106	20240304	171700	43639270	4655	4655	4655	4655	0
107	20240304	171600	43639270	4655	4655	4655	4655	0
108	20240304	171500	43639270	4655	4655	4655	4655	0
109	20240304	171400	43639270	4655	4655	4655	4655	0
110	20240304	171300	43639270	4655	4655	4655	4655	0
111	20240304	171200	43639270	4655	4655	4655	4655	0
112	20240304	171100	43639270	4655	4655	4655	4655	0
113	20240304	171000	43639270	4655	4655	4655	4655	0
114	20240304	170900	43639270	4655	4655	4655	4655	0
115	20240304	170800	43639270	4655	4655	4655	4655	0
116	20240304	170700	43639270	4655	4655	4655	4655	0
117	20240304	170600	43639270	4655	4655	4655	4655	0
118	20240304	170500	43639270	4655	4655	4655	4655	0
119	20240304	170400	43639270	4655	4655	4655	4655	0
120	20240304	170300	43639270	4655	4655	4655	4655	0
121	20240304	170200	43639270	4655	4655	4655	4655	0
122	20240304	170100	43639270	4655	4655	4655	4655	471
123	20240304	170000	43639270	4655	4655	4655	4655	0
124	20240304	165900	43639270	4655	4655	4655	4655	0
125	20240304	165800	43639270	4655	4655	4655	4655	0
126	20240304	165700	43639270	4655	4655	4655	4655	0
127	20240304	165600	43639270	4655	4655	4655	4655	0
128	20240304	165500	43639270	4655	4655	4655	4655	0
129	20240304	165400	43639270	4655	4655	4655	4655	0
130	20240304	165300	43639270	4655	4655	4655	4655	0
131	20240304	165200	43639270	4655	4655	4655	4655	0
132	20240304	165100	43639270	4655	4655	4655	4655	0
133	20240304	165000	43639270	4655	4655	4655	4655	0
134	20240304	164900	43639270	4655	4655	4655	4655	0
135	20240304	164800	43639270	4655	4655	4655	4655	0
136	20240304	164700	43639270	4655	4655	4655	4655	0
137	20240304	164600	43639270	4655	4655	4655	4655	0
138	20240304	164500	43639270	4655	4655	4655	4655	0
139	20240304	164400	43639270	4655	4655	4655	4655	0
140	20240304	164300	43639270	4655	4655	4655	4655	0
141	20240304	164200	43639270	4655	4655	4655	4655	0
142	20240304	164100	43639270	4655	4655	4655	4655	0
143	20240304	164000	43639270	4655	4655	4655	4655	0
144	20240304	163900	43639270	4655	4655	4655	4655	0
145	20240304	163800	43639270	4655	4655	4655	4655	0
146	20240304	163700	43639270	4655	4655	4655	4655	0
147	20240304	163600	43639270	4655	4655	4655	4655	0
148	20240304	163500	43639270	4655	4655	4655	4655	0
149	20240304	163400	43639270	4655	4655	4655	4655	0
150	20240304	163300	43639270	4655	4655	4655	4655	0
151	20240304	163200	43639270	4655	4655	4655	4655	0
152	20240304	163100	43639270	4655	4655	4655	4655	471
153	20240304	163000	43639270	4655	4655	4655	4655	0
154	20240304	162900	43639270	4655	4655	4655	4655	0
155	20240304	162800	43639270	4655	4655	4655	4655	0
156	20240304	162700	43639270	4655	4655	4655	4655	0
157	20240304	162600	43639270	4655	4655	4655	4655	0
158	20240304	162500	43639270	4655	4655	4655	4655	0
159	20240304	162400	43639270	4655	4655	4655	4655	0
160	20240304	162300	43639270	4655	4655	4655	4655	0
161	20240304	162200	43639270	4655	4655	4655	4655	0
162	20240304	162100	43639270	4655	4655	4655	4655	0
163	20240304	162000	43639270	4655	4655	4655	4655	0
164	20240304	161900	43639270	4655	4655	4655	4655	0
165	20240304	161800	43639270	4655	4655	4655	4655	0
166	20240304	161700	43639270	4655	4655	4655	4655	0
167	20240304	161600	43639270	4655	4655	4655	4655	0
168	20240304	161500	43639270	4655	4655	4655	4655	0
169	20240304	161400	43639270	4655	4655	4655	4655	0
170	20240304	161300	43639270	4655	4655	4655	4655	0
171	20240304	161200	43639270	4655	4655	4655	4655	0
172	20240304	161100	43639270	4655	4655	4655	4655	0
173	20240304	161000	43639270	4655	4655	4655	4655	0
174	20240304	160900	43639270	4655	4655	4655	4655	0
175	20240304	160800	43639270	4655	4655	4655	4655	0
176	20240304	160700	43639270	4655	4655	4655	4655	0
177	20240304	160600	43639270	4655	4655	4655	4655	0
178	20240304	160500	43639270	4655	4655	4655	4655	0
179	20240304	160400	43639270	4655	4655	4655	4655	0
180	20240304	160300	43639270	4655	4655	4655	4655	0
181	20240304	160200	43639270	4655	4655	4655	4655	0
182	20240304	160100	43639270	4655	4655	4655	4655	471
183	20240304	160000	43639270	4655	4655	4655	4655	0
184	20240304	155900	43639270	4655	4655	4655	4655	0
185	20240304	155800	43639270	4655	4655	4655	4655	0
186	20240304	155700	43639270	4655	4655	4655	4655	0
187	20240304	155600	43639270	4655	4655	4655	4655	0
188	20240304	155500	43639270	4655	4655	4655	4655	0
189	20240304	155400	43639270	4655	4655	4655	4655	0
190	20240304	155300	43639270	4655	4655	4655	4655	0
191	20240304	155200	43639270	4655	4655	4655	4655	0
192	20240304	155100	43639270	4655	4655	4655	4655	0
193	20240304	155000	43639270	4655	4655	4655	4655	0
194	20240304	154900	43639270	4655	4655	4655	4655	0
195	20240304	154800	43639270	4655	4655	4655	4655	0
196	20240304	154700	43639270	4655	4655	4655	4655	0
197	20240304	154600	43639270	4655	4655	4655	4655	0
198	20240304	154500	43639270	4655	4655	4655	4655	0
199	20240304	154400	43639270	4655	4655	4655	4655	0
200	20240304	154300	43639270	4655	4655	4655	4655	0
201	20240304	154200	43639270	4655	4655	4655	4655	0
202	20240304	154100	43639270	4655	4655	4655	4655	0
203	20240304	154000	43639270	4655	4655	4655	4655	0
204	20240304	153900	43639270	4655	4655	4655	4655	0
205	20240304	153800	43639270	4655	4655	4655	4655	0
206	20240304	153700	43639270	4655	4655	4655	4655	0
207	20240304	153600	43639270	4655	4655	4655	4655	0
208	20240304	153500	43639270	4655	4655	4655	4655	0
209	20240304	153400	43639270	4655	4655	4655	4655	0
210	20240304	153300	43639270	4655	4655	4655	4655	0
211	20240304	153200	43639270	4655	4655	4655	4655	0
212	20240304	153100	43639270	4655	4655	4655	4655	471
213	20240304	153000	43639270	4655	4655	4655	4655	471
214	20240304	152900	41446765	4655	4655	4655	4655	0
215	20240304	152800	41446765	4655	4655	4655	4655	0
216	20240304	152700	41446765	4655	4655	4655	4655	0
217	20240304	152600	41446765	4655	4655	4655	4655	0
218	20240304	152500	41446765	4655	4655	4655	4655	0
219	20240304	152400	41446765	4655	4655	4655	4655	0
220	20240304	152300	41446765	4655	4655	4655	4655	0
221	20240304	152200	41446765	4655	4655	4655	4655	0
222	20240304	152100	41446765	4655	4655	4655	4655	0
223	20240304	152000	41446765	4655	4655	4655	4655	0
224	20240304	151900	41446765	4655	4655	4655	4655	7
225	20240304	151800	41414180	4655	4665	4665	4655	51
226	20240304	151700	41176275	4665	4665	4665	4665	0
227	20240304	151600	41176275	4665	4665	4665	4665	5
228	20240304	151500	41152950	4655	4655	4655	4655	2
229	20240304	151400	41143640	4655	4655	4655	4655	0
230	20240304	151300	41143640	4655	4655	4655	4655	0
231	20240304	151200	41143640	4655	4655	4655	4655	100
232	20240304	151100	40678140	4665	4665	4665	4665	0
233	20240304	151000	40678140	4665	4665	4665	4665	3
234	20240304	150900	40664145	4655	4655	4655	4655	0
235	20240304	150800	40664145	4655	4660	4660	4655	43
236	20240304	150700	40463785	4655	4655	4655	4655	0
237	20240304	150600	40463785	4655	4655	4655	4655	3
238	20240304	150500	40449820	4655	4655	4655	4655	0
239	20240304	150400	40449820	4655	4655	4655	4655	0
240	20240304	150300	40449820	4655	4655	4655	4655	0
241	20240304	150200	40449820	4655	4655	4655	4655	60
242	20240304	150100	40170520	4655	4655	4655	4655	0
243	20240304	150000	40170520	4655	4655	4655	4655	0
244	20240304	145900	40170520	4655	4655	4655	4655	0
245	20240304	145800	40170520	4655	4655	4655	4655	0
246	20240304	145700	40170520	4655	4655	4655	4655	0
247	20240304	145600	40170520	4655	4655	4655	4655	150
248	20240304	145500	39472270	4660	4660	4660	4660	0
249	20240304	145400	39472270	4660	4660	4660	4660	116
250	20240304	145300	38931710	4660	4660	4660	4660	1
251	20240304	145200	38927050	4655	4655	4655	4655	0
252	20240304	145100	38927050	4655	4655	4655	4655	0
253	20240304	145000	38927050	4655	4655	4655	4655	0
254	20240304	144900	38927050	4655	4655	4655	4655	0
255	20240304	144800	38927050	4655	4655	4655	4655	8
256	20240304	144700	38889810	4655	4655	4655	4655	0
257	20240304	144600	38889810	4655	4655	4655	4655	0
258	20240304	144500	38889810	4655	4655	4655	4655	0
259	20240304	144400	38889810	4655	4655	4655	4655	0
260	20240304	144300	38889810	4655	4655	4655	4655	0
261	20240304	144200	38889810	4655	4655	4655	4655	0
262	20240304	144100	38889810	4655	4655	4655	4655	0
263	20240304	144000	38889810	4655	4655	4655	4655	0
264	20240304	143900	38889810	4655	4655	4655	4655	0
265	20240304	143800	38889810	4655	4655	4655	4655	162
266	20240304	143700	38135700	4655	4655	4655	4655	0
267	20240304	143600	38135700	4655	4655	4655	4655	0
268	20240304	143500	38135700	4655	4655	4655	4655	0
269	20240304	143400	38135700	4655	4655	4655	4655	7
270	20240304	143300	38103115	4655	4655	4655	4655	0
271	20240304	143200	38103115	4655	4655	4655	4655	0
272	20240304	143100	38103115	4655	4655	4655	4655	0
273	20240304	143000	38103115	4655	4655	4655	4655	0
274	20240304	142900	38103115	4655	4655	4655	4655	0
275	20240304	142800	38103115	4655	4655	4655	4655	0
276	20240304	142700	38103115	4655	4655	4655	4655	220
277	20240304	142600	37079015	4660	4660	4660	4660	0
278	20240304	142500	37079015	4660	4660	4660	4660	0
279	20240304	142400	37079015	4660	4660	4660	4660	0
280	20240304	142300	37079015	4660	4660	4660	4660	0
281	20240304	142200	37079015	4660	4660	4660	4660	0
282	20240304	142100	37079015	4660	4660	4660	4660	0
283	20240304	142000	37079015	4660	4660	4660	4660	0
284	20240304	141900	37079015	4660	4660	4660	4660	0
285	20240304	141800	37079015	4660	4660	4660	4660	0
286	20240304	141700	37079015	4660	4660	4660	4660	0
287	20240304	141600	37079015	4660	4660	4660	4660	18
288	20240304	141500	36995135	4655	4655	4655	4655	0
289	20240304	141400	36995135	4655	4655	4655	4655	30
290	20240304	141300	36855485	4655	4655	4655	4655	0
291	20240304	141200	36855485	4655	4655	4655	4655	0
292	20240304	141100	36855485	4655	4655	4655	4655	0
293	20240304	141000	36855485	4655	4655	4655	4655	18
294	20240304	140900	36771695	4655	4655	4655	4655	0
295	20240304	140800	36771695	4655	4655	4655	4655	0
296	20240304	140700	36771695	4655	4655	4655	4655	0
297	20240304	140600	36771695	4655	4655	4655	4655	0
298	20240304	140500	36771695	4655	4655	4655	4655	7
299	20240304	140400	36739110	4660	4660	4660	4660	0
300	20240304	140300	36739110	4660	4660	4660	4660	0
301	20240304	140200	36739110	4660	4660	4660	4660	0
302	20240304	140100	36739110	4660	4660	4660	4660	0
303	20240304	140000	36739110	4660	4665	4665	4660	2
304	20240304	135900	36729785	4665	4665	4665	4665	0
305	20240304	135800	36729785	4665	4665	4665	4665	0
306	20240304	135700	36729785	4665	4665	4665	4665	0
307	20240304	135600	36729785	4665	4665	4665	4665	400
308	20240304	135500	34863785	4660	4660	4660	4660	2
309	20240304	135400	34854465	4665	4665	4665	4665	202
310	20240304	135300	33912135	4660	4660	4660	4660	0
311	20240304	135200	33912135	4660	4660	4660	4660	0
312	20240304	135100	33912135	4660	4660	4660	4660	0
313	20240304	135000	33912135	4660	4660	4660	4660	0
314	20240304	134900	33912135	4660	4660	4660	4660	0
315	20240304	134800	33912135	4660	4660	4660	4660	0
316	20240304	134700	33912135	4660	4660	4660	4660	0
317	20240304	134600	33912135	4660	4660	4660	4660	0
318	20240304	134500	33912135	4660	4660	4660	4660	0
319	20240304	134400	33912135	4660	4660	4660	4660	0
320	20240304	134300	33912135	4660	4660	4660	4660	0
321	20240304	134200	33912135	4660	4660	4660	4660	0
322	20240304	134100	33912135	4660	4665	4665	4660	793
323	20240304	134000	30215670	4670	4670	4670	4670	0
324	20240304	133900	30215670	4670	4670	4670	4670	42
325	20240304	133800	30019530	4670	4670	4670	4670	0
326	20240304	133700	30019530	4670	4670	4670	4670	0
327	20240304	133600	30019530	4670	4670	4670	4670	1
328	20240304	133500	30014860	4670	4670	4670	4670	0
329	20240304	133400	30014860	4670	4670	4670	4670	0
330	20240304	133300	30014860	4670	4670	4670	4670	0
331	20240304	133200	30014860	4670	4670	4670	4670	0
332	20240304	133100	30014860	4670	4670	4670	4670	0
333	20240304	133000	30014860	4670	4670	4675	4670	373
334	20240304	132900	28272820	4670	4670	4670	4670	0
335	20240304	132800	28272820	4670	4670	4670	4670	0
336	20240304	132700	28272820	4670	4670	4670	4670	0
337	20240304	132600	28272820	4670	4670	4670	4670	0
338	20240304	132500	28272820	4670	4670	4670	4670	54
339	20240304	132400	28020640	4670	4670	4670	4670	0
340	20240304	132300	28020640	4670	4670	4670	4670	0
341	20240304	132200	28020640	4670	4670	4670	4670	0
342	20240304	132100	28020640	4670	4670	4670	4670	0
343	20240304	132000	28020640	4670	4670	4670	4670	0
344	20240304	131900	28020640	4670	4670	4670	4670	0
345	20240304	131800	28020640	4670	4670	4670	4670	0
346	20240304	131700	28020640	4670	4670	4670	4670	0
347	20240304	131600	28020640	4670	4670	4670	4670	5
348	20240304	131500	27997290	4670	4670	4670	4670	200
349	20240304	131400	27063290	4670	4670	4670	4670	30
350	20240304	131300	26923190	4670	4670	4670	4670	0
351	20240304	131200	26923190	4670	4670	4670	4670	0
352	20240304	131100	26923190	4670	4670	4670	4670	0
353	20240304	131000	26923190	4670	4670	4670	4670	0
354	20240304	130900	26923190	4670	4670	4670	4670	0
355	20240304	130800	26923190	4670	4670	4670	4670	0
356	20240304	130700	26923190	4670	4670	4670	4670	0
357	20240304	130600	26923190	4670	4670	4670	4670	0
358	20240304	130500	26923190	4670	4670	4670	4670	0
359	20240304	130400	26923190	4670	4670	4670	4670	43
360	20240304	130300	26722380	4670	4670	4670	4670	0
361	20240304	130200	26722380	4670	4670	4670	4670	50
362	20240304	130100	26488880	4675	4670	4675	4670	523
363	20240304	130000	24044280	4665	4665	4665	4665	7
364	20240304	125900	24011625	4670	4670	4670	4670	42
365	20240304	125800	23815485	4660	4660	4660	4660	0
366	20240304	125700	23815485	4660	4660	4660	4660	0
367	20240304	125600	23815485	4660	4660	4660	4660	0
368	20240304	125500	23815485	4660	4660	4660	4660	0
369	20240304	125400	23815485	4660	4660	4660	4660	0
370	20240304	125300	23815485	4660	4660	4660	4660	0
371	20240304	125200	23815485	4660	4660	4660	4660	0
372	20240304	125100	23815485	4660	4660	4660	4660	0
373	20240304	125000	23815485	4660	4660	4660	4660	0
374	20240304	124900	23815485	4660	4660	4660	4660	0
375	20240304	124800	23815485	4660	4660	4660	4660	0
376	20240304	124700	23815485	4660	4660	4660	4660	30
377	20240304	124600	23675685	4665	4670	4670	4665	300
378	20240304	124500	22275960	4680	4680	4680	4680	300
379	20240304	124400	20871960	4680	4680	4680	4680	0
380	20240304	124300	20871960	4680	4680	4680	4680	0
381	20240304	124200	20871960	4680	4680	4680	4680	0
382	20240304	124100	20871960	4680	4680	4680	4680	0
383	20240304	124000	20871960	4680	4680	4680	4680	0
384	20240304	123900	20871960	4680	4680	4680	4680	0
385	20240304	123800	20871960	4680	4680	4680	4680	0
386	20240304	123700	20871960	4680	4680	4680	4680	0
387	20240304	123600	20871960	4680	4680	4680	4680	0
388	20240304	123500	20871960	4680	4680	4680	4680	0
389	20240304	123400	20871960	4680	4680	4680	4680	0
390	20240304	123300	20871960	4680	4680	4680	4680	0
391	20240304	123200	20871960	4680	4680	4680	4680	0
392	20240304	123100	20871960	4680	4680	4680	4680	0
393	20240304	123000	20871960	4680	4680	4680	4680	0
394	20240304	122900	20871960	4680	4680	4680	4680	0
395	20240304	122800	20871960	4680	4680	4680	4680	0
396	20240304	122700	20871960	4680	4680	4680	4680	0
397	20240304	122600	20871960	4680	4680	4680	4680	0
398	20240304	122500	20871960	4680	4680	4680	4680	0
399	20240304	122400	20871960	4680	4680	4680	4680	0
400	20240304	122300	20871960	4680	4680	4680	4680	2
401	20240304	122200	20862600	4670	4675	4675	4670	223
402	20240304	122100	19820665	4680	4680	4680	4680	1
403	20240304	122000	19815985	4690	4690	4690	4690	0
404	20240304	121900	19815985	4690	4690	4690	4690	0
405	20240304	121800	19815985	4690	4690	4690	4690	0
406	20240304	121700	19815985	4690	4680	4690	4680	23
407	20240304	121600	19708250	4680	4680	4680	4680	0
408	20240304	121500	19708250	4680	4680	4680	4680	0
409	20240304	121400	19708250	4680	4680	4680	4680	0
410	20240304	121300	19708250	4680	4680	4680	4680	0
411	20240304	121200	19708250	4680	4680	4680	4680	0
412	20240304	121100	19708250	4680	4680	4680	4680	202
413	20240304	121000	18762890	4675	4675	4675	4675	0
414	20240304	120900	18762890	4675	4675	4675	4675	0
415	20240304	120800	18762890	4675	4675	4675	4675	0
416	20240304	120700	18762890	4675	4675	4675	4675	0
417	20240304	120600	18762890	4675	4675	4675	4675	0
418	20240304	120500	18762890	4675	4675	4675	4675	0
419	20240304	120400	18762890	4675	4675	4675	4675	0
420	20240304	120300	18762890	4675	4675	4675	4675	0
421	20240304	120200	18762890	4675	4675	4675	4675	0
422	20240304	120100	18762890	4675	4675	4675	4675	7
423	20240304	120000	18730165	4675	4675	4675	4675	0
424	20240304	115900	18730165	4675	4675	4675	4675	1
425	20240304	115800	18725490	4675	4675	4675	4675	0
426	20240304	115700	18725490	4675	4675	4675	4675	0
427	20240304	115600	18725490	4675	4675	4675	4675	1
428	20240304	115500	18720815	4675	4675	4675	4675	0
429	20240304	115400	18720815	4675	4675	4675	4675	0
430	20240304	115300	18720815	4675	4675	4675	4675	1
431	20240304	115200	18716140	4675	4675	4675	4675	0
432	20240304	115100	18716140	4675	4675	4675	4675	0
433	20240304	115000	18716140	4675	4675	4675	4675	1
434	20240304	114900	18711465	4675	4675	4675	4675	0
435	20240304	114800	18711465	4675	4675	4675	4675	0
436	20240304	114700	18711465	4675	4675	4675	4675	0
437	20240304	114600	18711465	4675	4675	4675	4675	0
438	20240304	114500	18711465	4675	4675	4675	4675	0
439	20240304	114400	18711465	4675	4675	4675	4675	0
440	20240304	114300	18711465	4675	4675	4675	4675	0
441	20240304	114200	18711465	4675	4675	4675	4675	0
442	20240304	114100	18711465	4675	4675	4675	4675	0
443	20240304	114000	18711465	4675	4675	4675	4675	3
444	20240304	113900	18697440	4670	4670	4670	4670	0
445	20240304	113800	18697440	4670	4670	4670	4670	0
446	20240304	113700	18697440	4670	4670	4670	4670	0
447	20240304	113600	18697440	4670	4670	4670	4670	0
448	20240304	113500	18697440	4670	4670	4670	4670	0
449	20240304	113400	18697440	4670	4670	4670	4670	0
450	20240304	113300	18697440	4670	4670	4670	4670	0
451	20240304	113200	18697440	4670	4670	4670	4670	0
452	20240304	113100	18697440	4670	4670	4670	4670	0
453	20240304	113000	18697440	4670	4670	4670	4670	3
454	20240304	112900	18683430	4680	4680	4680	4680	0
455	20240304	112800	18683430	4680	4680	4680	4680	0
456	20240304	112700	18683430	4680	4680	4680	4680	0
457	20240304	112600	18683430	4680	4680	4680	4680	0
458	20240304	112500	18683430	4680	4680	4680	4680	192
459	20240304	112400	17784870	4680	4680	4680	4680	0
460	20240304	112300	17784870	4680	4680	4680	4680	0
461	20240304	112200	17784870	4680	4680	4680	4680	250
462	20240304	112100	16614870	4675	4680	4680	4675	351
463	20240304	112000	14973910	4680	4680	4680	4680	4
464	20240304	111900	14955190	4675	4675	4675	4675	0
465	20240304	111800	14955190	4675	4675	4675	4675	0
466	20240304	111700	14955190	4675	4675	4675	4675	0
467	20240304	111600	14955190	4675	4675	4675	4675	0
468	20240304	111500	14955190	4675	4675	4675	4675	0
469	20240304	111400	14955190	4675	4675	4675	4675	0
470	20240304	111300	14955190	4675	4675	4675	4675	0
471	20240304	111200	14955190	4675	4675	4675	4675	0
472	20240304	111100	14955190	4675	4675	4675	4675	0
473	20240304	111000	14955190	4675	4675	4675	4675	3
474	20240304	110900	14941165	4680	4680	4680	4680	0
475	20240304	110800	14941165	4680	4680	4680	4680	0
476	20240304	110700	14941165	4680	4680	4680	4680	0
477	20240304	110600	14941165	4680	4680	4680	4680	0
478	20240304	110500	14941165	4680	4685	4685	4680	88
479	20240304	110400	14529285	4680	4680	4680	4680	0
480	20240304	110300	14529285	4680	4680	4680	4680	0
481	20240304	110200	14529285	4680	4680	4680	4680	0
482	20240304	110100	14529285	4680	4680	4680	4680	0
483	20240304	110000	14529285	4680	4680	4680	4680	244
484	20240304	105900	13387365	4680	4680	4680	4680	0
485	20240304	105800	13387365	4680	4680	4680	4680	0
486	20240304	105700	13387365	4680	4680	4680	4680	0
487	20240304	105600	13387365	4680	4680	4680	4680	0
488	20240304	105500	13387365	4680	4680	4680	4680	0
489	20240304	105400	13387365	4680	4680	4680	4680	0
490	20240304	105300	13387365	4680	4680	4680	4680	0
491	20240304	105200	13387365	4680	4680	4680	4680	0
492	20240304	105100	13387365	4680	4680	4680	4680	0
493	20240304	105000	13387365	4680	4685	4685	4680	103
494	20240304	104900	12904825	4685	4685	4685	4685	0
495	20240304	104800	12904825	4685	4685	4685	4685	100
496	20240304	104700	12436325	4680	4680	4680	4680	0
497	20240304	104600	12436325	4680	4680	4680	4680	0
498	20240304	104500	12436325	4680	4680	4680	4680	7
499	20240304	104400	12403565	4680	4680	4680	4680	0
500	20240304	104300	12403565	4680	4680	4680	4680	0
501	20240304	104200	12403565	4680	4680	4680	4680	0
502	20240304	104100	12403565	4680	4680	4680	4680	0
503	20240304	104000	12403565	4680	4680	4680	4680	4
504	20240304	103900	12384845	4685	4685	4685	4685	0
505	20240304	103800	12384845	4685	4685	4685	4685	0
506	20240304	103700	12384845	4685	4685	4685	4685	0
507	20240304	103600	12384845	4685	4685	4685	4685	0
508	20240304	103500	12384845	4685	4685	4685	4685	300
509	20240304	103400	10979345	4680	4680	4680	4680	0
510	20240304	103300	10979345	4680	4680	4680	4680	0
511	20240304	103200	10979345	4680	4680	4680	4680	0
512	20240304	103100	10979345	4680	4680	4680	4680	0
513	20240304	103000	10979345	4680	4680	4680	4680	4
514	20240304	102900	10960625	4690	4690	4690	4690	4
515	20240304	102800	10941865	4690	4690	4690	4690	0
516	20240304	102700	10941865	4690	4690	4690	4690	0
517	20240304	102600	10941865	4690	4690	4690	4690	0
518	20240304	102500	10941865	4690	4685	4690	4685	162
519	20240304	102400	10182890	4685	4685	4685	4685	0
520	20240304	102300	10182890	4685	4685	4685	4685	0
521	20240304	102200	10182890	4685	4685	4685	4685	0
522	20240304	102100	10182890	4685	4685	4685	4685	0
523	20240304	102000	10182890	4685	4685	4685	4685	4
524	20240304	101900	10164150	4685	4685	4685	4685	0
525	20240304	101800	10164150	4685	4685	4685	4685	0
526	20240304	101700	10164150	4685	4685	4685	4685	10
527	20240304	101600	10117300	4685	4685	4685	4685	0
528	20240304	101500	10117300	4685	4685	4685	4685	0
529	20240304	101400	10117300	4685	4685	4685	4685	200
530	20240304	101300	9180300	4680	4680	4680	4680	0
531	20240304	101200	9180300	4680	4680	4680	4680	0
532	20240304	101100	9180300	4680	4680	4680	4680	0
533	20240304	101000	9180300	4680	4680	4680	4680	4
534	20240304	100900	9161580	4680	4680	4680	4680	0
535	20240304	100800	9161580	4680	4680	4680	4680	0
536	20240304	100700	9161580	4680	4680	4680	4680	0
537	20240304	100600	9161580	4680	4680	4680	4680	0
538	20240304	100500	9161580	4680	4680	4680	4680	0
539	20240304	100400	9161580	4680	4680	4680	4680	203
540	20240304	100300	8211540	4680	4680	4680	4680	0
541	20240304	100200	8211540	4680	4680	4680	4680	78
542	20240304	100100	7846500	4685	4685	4685	4685	0
543	20240304	100000	7846500	4685	4685	4685	4685	22
544	20240304	095900	7743430	4690	4690	4690	4690	0
545	20240304	095800	7743430	4690	4690	4690	4690	0
546	20240304	095700	7743430	4690	4690	4690	4690	0
547	20240304	095600	7743430	4690	4690	4690	4690	0
548	20240304	095500	7743430	4690	4690	4690	4690	2
549	20240304	095400	7734050	4695	4695	4695	4695	0
550	20240304	095300	7734050	4695	4695	4695	4695	0
551	20240304	095200	7734050	4695	4695	4695	4695	0
552	20240304	095100	7734050	4695	4695	4695	4695	2
553	20240304	095000	7724660	4695	4695	4695	4695	0
554	20240304	094900	7724660	4695	4695	4695	4695	0
555	20240304	094800	7724660	4695	4695	4695	4695	0
556	20240304	094700	7724660	4695	4690	4715	4690	45
557	20240304	094600	7513370	4690	4690	4700	4690	814
558	20240304	094500	3690050	4685	4685	4685	4685	9
559	20240304	094400	3647885	4685	4685	4685	4685	9
560	20240304	094300	3605720	4685	4685	4685	4685	243
561	20240304	094200	2467265	4685	4685	4685	4685	0
562	20240304	094100	2467265	4685	4685	4685	4685	3
563	20240304	094000	2453210	4685	4695	4695	4685	5
564	20240304	093900	2429775	4695	4695	4695	4695	100
565	20240304	093800	1960275	4695	4695	4695	4695	0
566	20240304	093700	1960275	4695	4695	4695	4695	1
567	20240304	093600	1955580	4695	4695	4695	4695	12
568	20240304	093500	1899240	4695	4695	4695	4695	5
569	20240304	093400	1875765	4695	4695	4695	4695	0
570	20240304	093300	1875765	4695	4690	4695	4690	9
571	20240304	093200	1833550	4685	4685	4685	4685	6
572	20240304	093100	1805440	4690	4690	4690	4690	0
573	20240304	093000	1805440	4690	4690	4690	4690	2
574	20240304	092900	1796060	4685	4685	4685	4685	0
575	20240304	092800	1796060	4685	4685	4685	4685	0
576	20240304	092700	1796060	4685	4685	4685	4685	0
577	20240304	092600	1796060	4685	4685	4685	4685	0
578	20240304	092500	1796060	4685	4685	4685	4685	0
579	20240304	092400	1796060	4685	4685	4685	4685	1
580	20240304	092300	1791375	4685	4685	4685	4685	2
581	20240304	092200	1782005	4685	4695	4695	4685	45
582	20240304	092100	1570960	4685	4685	4685	4685	0
583	20240304	092000	1570960	4685	4685	4685	4685	0
584	20240304	091900	1570960	4685	4685	4685	4685	0
585	20240304	091800	1570960	4685	4685	4685	4685	0
586	20240304	091700	1570960	4685	4685	4685	4685	0
587	20240304	091600	1570960	4685	4685	4685	4685	0
588	20240304	091500	1570960	4685	4685	4685	4685	0
589	20240304	091400	1570960	4685	4685	4685	4685	0
590	20240304	091300	1570960	4685	4685	4685	4685	0
591	20240304	091200	1570960	4685	4685	4685	4685	0
592	20240304	091100	1570960	4685	4685	4685	4685	0
593	20240304	091000	1570960	4685	4685	4685	4685	0
594	20240304	090900	1570960	4685	4685	4685	4685	259
595	20240304	090800	357545	4680	4685	4685	4680	2
596	20240304	090700	348180	4690	4690	4690	4690	42
597	20240304	090600	151200	4725	4725	4725	4725	0
598	20240304	090500	151200	4725	4725	4725	4725	0
599	20240304	090400	151200	4725	4725	4725	4725	0
600	20240304	090300	151200	4725	4725	4725	4725	0
601	20240304	090200	151200	4725	4725	4725	4725	0
602	20240304	090100	151200	4725	4725	4725	4725	0
603	20240304	090000	151200	4725	4725	4725	4725	32