KissMeData/021320/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	190500	41742115	4655	4655	4655	4655	11
3	20240311	190400	41742115	4655	4655	4655	4655	0
4	20240311	190300	41742115	4655	4655	4655	4655	0
5	20240311	190200	41742115	4655	4655	4655	4655	0
6	20240311	190100	41742115	4655	4655	4655	4655	0
7	20240311	190000	41742115	4655	4655	4655	4655	0
8	20240311	185900	41742115	4655	4655	4655	4655	0
9	20240311	185800	41742115	4655	4655	4655	4655	0
10	20240311	185700	41742115	4655	4655	4655	4655	0
11	20240311	185600	41742115	4655	4655	4655	4655	0
12	20240311	185500	41742115	4655	4655	4655	4655	0
13	20240311	185400	41742115	4655	4655	4655	4655	0
14	20240311	185300	41742115	4655	4655	4655	4655	0
15	20240311	185200	41742115	4655	4655	4655	4655	0
16	20240311	185100	41742115	4655	4655	4655	4655	0
17	20240311	185000	41742115	4655	4655	4655	4655	0
18	20240311	184900	41742115	4655	4655	4655	4655	0
19	20240311	184800	41742115	4655	4655	4655	4655	0
20	20240311	184700	41742115	4655	4655	4655	4655	0
21	20240311	184600	41742115	4655	4655	4655	4655	0
22	20240311	184500	41742115	4655	4655	4655	4655	0
23	20240311	184400	41742115	4655	4655	4655	4655	0
24	20240311	184300	41742115	4655	4655	4655	4655	0
25	20240311	184200	41742115	4655	4655	4655	4655	0
26	20240311	184100	41742115	4655	4655	4655	4655	0
27	20240311	184000	41742115	4655	4655	4655	4655	0
28	20240311	183900	41742115	4655	4655	4655	4655	0
29	20240311	183800	41742115	4655	4655	4655	4655	0
30	20240311	183700	41742115	4655	4655	4655	4655	0
31	20240311	183600	41742115	4655	4655	4655	4655	0
32	20240311	183500	41742115	4655	4655	4655	4655	11
33	20240311	183400	41742115	4655	4655	4655	4655	0
34	20240311	183300	41742115	4655	4655	4655	4655	0
35	20240311	183200	41742115	4655	4655	4655	4655	0
36	20240311	183100	41742115	4655	4655	4655	4655	0
37	20240311	183000	41742115	4655	4655	4655	4655	0
38	20240311	182900	41742115	4655	4655	4655	4655	0
39	20240311	182800	41742115	4655	4655	4655	4655	0
40	20240311	182700	41742115	4655	4655	4655	4655	0
41	20240311	182600	41742115	4655	4655	4655	4655	0
42	20240311	182500	41742115	4655	4655	4655	4655	0
43	20240311	182400	41742115	4655	4655	4655	4655	0
44	20240311	182300	41742115	4655	4655	4655	4655	0
45	20240311	182200	41742115	4655	4655	4655	4655	0
46	20240311	182100	41742115	4655	4655	4655	4655	0
47	20240311	182000	41742115	4655	4655	4655	4655	0
48	20240311	181900	41742115	4655	4655	4655	4655	0
49	20240311	181800	41742115	4655	4655	4655	4655	0
50	20240311	181700	41742115	4655	4655	4655	4655	0
51	20240311	181600	41742115	4655	4655	4655	4655	0
52	20240311	181500	41742115	4655	4655	4655	4655	0
53	20240311	181400	41742115	4655	4655	4655	4655	0
54	20240311	181300	41742115	4655	4655	4655	4655	0
55	20240311	181200	41742115	4655	4655	4655	4655	0
56	20240311	181100	41742115	4655	4655	4655	4655	0
57	20240311	181000	41742115	4655	4655	4655	4655	0
58	20240311	180900	41742115	4655	4655	4655	4655	0
59	20240311	180800	41742115	4655	4655	4655	4655	0
60	20240311	180700	41742115	4655	4655	4655	4655	0
61	20240311	180600	41742115	4655	4655	4655	4655	0
62	20240311	180500	41742115	4655	4655	4655	4655	11
63	20240311	180400	41742115	4655	4655	4655	4655	0
64	20240311	180300	41742115	4655	4655	4655	4655	0
65	20240311	180200	41742115	4655	4655	4655	4655	0
66	20240311	180100	41742115	4655	4655	4655	4655	0
67	20240311	180000	41742115	4655	4655	4655	4655	0
68	20240311	175900	41742115	4655	4655	4655	4655	0
69	20240311	175800	41742115	4655	4655	4655	4655	0
70	20240311	175700	41742115	4655	4655	4655	4655	0
71	20240311	175600	41742115	4655	4655	4655	4655	0
72	20240311	175500	41742115	4655	4655	4655	4655	0
73	20240311	175400	41742115	4655	4655	4655	4655	0
74	20240311	175300	41742115	4655	4655	4655	4655	0
75	20240311	175200	41742115	4655	4655	4655	4655	0
76	20240311	175100	41742115	4655	4655	4655	4655	0
77	20240311	175000	41742115	4655	4655	4655	4655	0
78	20240311	174900	41742115	4655	4655	4655	4655	0
79	20240311	174800	41742115	4655	4655	4655	4655	0
80	20240311	174700	41742115	4655	4655	4655	4655	0
81	20240311	174600	41742115	4655	4655	4655	4655	0
82	20240311	174500	41742115	4655	4655	4655	4655	0
83	20240311	174400	41742115	4655	4655	4655	4655	0
84	20240311	174300	41742115	4655	4655	4655	4655	0
85	20240311	174200	41742115	4655	4655	4655	4655	0
86	20240311	174100	41742115	4655	4655	4655	4655	0
87	20240311	174000	41742115	4655	4655	4655	4655	0
88	20240311	173900	41742115	4655	4655	4655	4655	0
89	20240311	173800	41742115	4655	4655	4655	4655	0
90	20240311	173700	41742115	4655	4655	4655	4655	0
91	20240311	173600	41742115	4655	4655	4655	4655	0
92	20240311	173500	41742115	4655	4655	4655	4655	11
93	20240311	173400	41742115	4655	4655	4655	4655	0
94	20240311	173300	41742115	4655	4655	4655	4655	0
95	20240311	173200	41742115	4655	4655	4655	4655	0
96	20240311	173100	41742115	4655	4655	4655	4655	0
97	20240311	173000	41742115	4655	4655	4655	4655	0
98	20240311	172900	41742115	4655	4655	4655	4655	0
99	20240311	172800	41742115	4655	4655	4655	4655	0
100	20240311	172700	41742115	4655	4655	4655	4655	0
101	20240311	172600	41742115	4655	4655	4655	4655	0
102	20240311	172500	41742115	4655	4655	4655	4655	0
103	20240311	172400	41742115	4655	4655	4655	4655	0
104	20240311	172300	41742115	4655	4655	4655	4655	0
105	20240311	172200	41742115	4655	4655	4655	4655	0
106	20240311	172100	41742115	4655	4655	4655	4655	0
107	20240311	172000	41742115	4655	4655	4655	4655	0
108	20240311	171900	41742115	4655	4655	4655	4655	0
109	20240311	171800	41742115	4655	4655	4655	4655	0
110	20240311	171700	41742115	4655	4655	4655	4655	0
111	20240311	171600	41742115	4655	4655	4655	4655	0
112	20240311	171500	41742115	4655	4655	4655	4655	0
113	20240311	171400	41742115	4655	4655	4655	4655	0
114	20240311	171300	41742115	4655	4655	4655	4655	0
115	20240311	171200	41742115	4655	4655	4655	4655	0
116	20240311	171100	41742115	4655	4655	4655	4655	0
117	20240311	171000	41742115	4655	4655	4655	4655	0
118	20240311	170900	41742115	4655	4655	4655	4655	0
119	20240311	170800	41742115	4655	4655	4655	4655	0
120	20240311	170700	41742115	4655	4655	4655	4655	0
121	20240311	170600	41742115	4655	4655	4655	4655	0
122	20240311	170500	41742115	4655	4655	4655	4655	11
123	20240311	170400	41742115	4655	4655	4655	4655	0
124	20240311	170300	41742115	4655	4655	4655	4655	0
125	20240311	170200	41742115	4655	4655	4655	4655	0
126	20240311	170100	41742115	4655	4655	4655	4655	0
127	20240311	170000	41742115	4655	4655	4655	4655	0
128	20240311	165900	41742115	4655	4655	4655	4655	0
129	20240311	165800	41742115	4655	4655	4655	4655	0
130	20240311	165700	41742115	4655	4655	4655	4655	0
131	20240311	165600	41742115	4655	4655	4655	4655	0
132	20240311	165500	41742115	4655	4655	4655	4655	0
133	20240311	165400	41742115	4655	4655	4655	4655	0
134	20240311	165300	41742115	4655	4655	4655	4655	0
135	20240311	165200	41742115	4655	4655	4655	4655	0
136	20240311	165100	41742115	4655	4655	4655	4655	0
137	20240311	165000	41742115	4655	4655	4655	4655	0
138	20240311	164900	41742115	4655	4655	4655	4655	0
139	20240311	164800	41742115	4655	4655	4655	4655	0
140	20240311	164700	41742115	4655	4655	4655	4655	0
141	20240311	164600	41742115	4655	4655	4655	4655	0
142	20240311	164500	41742115	4655	4655	4655	4655	0
143	20240311	164400	41742115	4655	4655	4655	4655	0
144	20240311	164300	41742115	4655	4655	4655	4655	0
145	20240311	164200	41742115	4655	4655	4655	4655	0
146	20240311	164100	41742115	4655	4655	4655	4655	0
147	20240311	164000	41742115	4655	4655	4655	4655	0
148	20240311	163900	41742115	4655	4655	4655	4655	0
149	20240311	163800	41742115	4655	4655	4655	4655	0
150	20240311	163700	41742115	4655	4655	4655	4655	0
151	20240311	163600	41742115	4655	4655	4655	4655	0
152	20240311	163500	41742115	4655	4655	4655	4655	11
153	20240311	163400	41742115	4655	4655	4655	4655	0
154	20240311	163300	41742115	4655	4655	4655	4655	0
155	20240311	163200	41742115	4655	4655	4655	4655	0
156	20240311	163100	41742115	4655	4655	4655	4655	0
157	20240311	163000	41742115	4655	4655	4655	4655	0
158	20240311	162900	41742115	4655	4655	4655	4655	0
159	20240311	162800	41742115	4655	4655	4655	4655	0
160	20240311	162700	41742115	4655	4655	4655	4655	0
161	20240311	162600	41742115	4655	4655	4655	4655	0
162	20240311	162500	41742115	4655	4655	4655	4655	0
163	20240311	162400	41742115	4655	4655	4655	4655	0
164	20240311	162300	41742115	4655	4655	4655	4655	0
165	20240311	162200	41742115	4655	4655	4655	4655	0
166	20240311	162100	41742115	4655	4655	4655	4655	0
167	20240311	162000	41742115	4655	4655	4655	4655	0
168	20240311	161900	41742115	4655	4655	4655	4655	0
169	20240311	161800	41742115	4655	4655	4655	4655	0
170	20240311	161700	41742115	4655	4655	4655	4655	0
171	20240311	161600	41742115	4655	4655	4655	4655	0
172	20240311	161500	41742115	4655	4655	4655	4655	0
173	20240311	161400	41742115	4655	4655	4655	4655	0
174	20240311	161300	41742115	4655	4655	4655	4655	0
175	20240311	161200	41742115	4655	4655	4655	4655	0
176	20240311	161100	41742115	4655	4655	4655	4655	0
177	20240311	161000	41742115	4655	4655	4655	4655	0
178	20240311	160900	41742115	4655	4655	4655	4655	0
179	20240311	160800	41742115	4655	4655	4655	4655	0
180	20240311	160700	41742115	4655	4655	4655	4655	0
181	20240311	160600	41742115	4655	4655	4655	4655	0
182	20240311	160500	41742115	4655	4655	4655	4655	11
183	20240311	160400	41742115	4655	4655	4655	4655	0
184	20240311	160300	41742115	4655	4655	4655	4655	0
185	20240311	160200	41742115	4655	4655	4655	4655	0
186	20240311	160100	41742115	4655	4655	4655	4655	0
187	20240311	160000	41742115	4655	4655	4655	4655	0
188	20240311	155900	41742115	4655	4655	4655	4655	0
189	20240311	155800	41742115	4655	4655	4655	4655	0
190	20240311	155700	41742115	4655	4655	4655	4655	0
191	20240311	155600	41742115	4655	4655	4655	4655	0
192	20240311	155500	41742115	4655	4655	4655	4655	0
193	20240311	155400	41742115	4655	4655	4655	4655	0
194	20240311	155300	41742115	4655	4655	4655	4655	0
195	20240311	155200	41742115	4655	4655	4655	4655	0
196	20240311	155100	41742115	4655	4655	4655	4655	0
197	20240311	155000	41742115	4655	4655	4655	4655	0
198	20240311	154900	41742115	4655	4655	4655	4655	0
199	20240311	154800	41742115	4655	4655	4655	4655	0
200	20240311	154700	41742115	4655	4655	4655	4655	0
201	20240311	154600	41742115	4655	4655	4655	4655	0
202	20240311	154500	41742115	4655	4655	4655	4655	0
203	20240311	154400	41742115	4655	4655	4655	4655	0
204	20240311	154300	41742115	4655	4655	4655	4655	0
205	20240311	154200	41742115	4655	4655	4655	4655	0
206	20240311	154100	41742115	4655	4655	4655	4655	0
207	20240311	154000	41742115	4655	4655	4655	4655	0
208	20240311	153900	41742115	4655	4655	4655	4655	0
209	20240311	153800	41742115	4655	4655	4655	4655	0
210	20240311	153700	41742115	4655	4655	4655	4655	0
211	20240311	153600	41742115	4655	4655	4655	4655	0
212	20240311	153500	41742115	4655	4655	4655	4655	11
213	20240311	153400	41742115	4655	4655	4655	4655	0
214	20240311	153300	41742115	4655	4655	4655	4655	0
215	20240311	153200	41742115	4655	4655	4655	4655	0
216	20240311	153100	41742115	4655	4655	4655	4655	0
217	20240311	153000	41742115	4655	4655	4655	4655	11
218	20240311	152900	41690910	4655	4655	4655	4655	0
219	20240311	152800	41690910	4655	4655	4655	4655	0
220	20240311	152700	41690910	4655	4655	4655	4655	0
221	20240311	152600	41690910	4655	4655	4655	4655	0
222	20240311	152500	41690910	4655	4655	4655	4655	0
223	20240311	152400	41690910	4655	4655	4655	4655	0
224	20240311	152300	41690910	4655	4655	4655	4655	0
225	20240311	152200	41690910	4655	4655	4655	4655	0
226	20240311	152100	41690910	4655	4655	4655	4655	0
227	20240311	152000	41690910	4655	4655	4655	4655	0
228	20240311	151900	41690910	4655	4655	4655	4655	0
229	20240311	151800	41690910	4655	4655	4655	4655	35
230	20240311	151700	41527985	4700	4700	4700	4700	0
231	20240311	151600	41527985	4700	4700	4700	4700	0
232	20240311	151500	41527985	4700	4700	4700	4700	0
233	20240311	151400	41527985	4700	4700	4700	4700	0
234	20240311	151300	41527985	4700	4700	4700	4700	0
235	20240311	151200	41527985	4700	4700	4700	4700	0
236	20240311	151100	41527985	4700	4700	4700	4700	0
237	20240311	151000	41527985	4700	4700	4700	4700	0
238	20240311	150900	41527985	4700	4700	4700	4700	0
239	20240311	150800	41527985	4700	4700	4700	4700	0
240	20240311	150700	41527985	4700	4700	4700	4700	0
241	20240311	150600	41527985	4700	4700	4700	4700	0
242	20240311	150500	41527985	4700	4700	4700	4700	0
243	20240311	150400	41527985	4700	4700	4700	4700	2
244	20240311	150300	41518585	4700	4700	4700	4700	0
245	20240311	150200	41518585	4700	4700	4700	4700	0
246	20240311	150100	41518585	4700	4700	4700	4700	1
247	20240311	150000	41513885	4700	4700	4700	4700	1
248	20240311	145900	41509185	4710	4710	4710	4710	0
249	20240311	145800	41509185	4710	4710	4710	4710	0
250	20240311	145700	41509185	4710	4710	4710	4710	0
251	20240311	145600	41509185	4710	4710	4710	4710	0
252	20240311	145500	41509185	4710	4710	4710	4710	0
253	20240311	145400	41509185	4710	4710	4710	4710	0
254	20240311	145300	41509185	4710	4710	4710	4710	0
255	20240311	145200	41509185	4710	4710	4710	4710	0
256	20240311	145100	41509185	4710	4710	4710	4710	0
257	20240311	145000	41509185	4710	4710	4710	4710	0
258	20240311	144900	41509185	4710	4710	4710	4710	0
259	20240311	144800	41509185	4710	4710	4710	4710	0
260	20240311	144700	41509185	4710	4710	4710	4710	0
261	20240311	144600	41509185	4710	4710	4710	4710	0
262	20240311	144500	41509185	4710	4710	4710	4710	0
263	20240311	144400	41509185	4710	4710	4710	4710	0
264	20240311	144300	41509185	4710	4710	4710	4710	0
265	20240311	144200	41509185	4710	4710	4710	4710	0
266	20240311	144100	41509185	4710	4710	4710	4710	0
267	20240311	144000	41509185	4710	4710	4710	4710	0
268	20240311	143900	41509185	4710	4710	4710	4710	0
269	20240311	143800	41509185	4710	4710	4710	4710	0
270	20240311	143700	41509185	4710	4710	4710	4710	0
271	20240311	143600	41509185	4710	4710	4710	4710	0
272	20240311	143500	41509185	4710	4710	4710	4710	0
273	20240311	143400	41509185	4710	4710	4710	4710	0
274	20240311	143300	41509185	4710	4710	4710	4710	0
275	20240311	143200	41509185	4710	4710	4710	4710	0
276	20240311	143100	41509185	4710	4710	4710	4710	0
277	20240311	143000	41509185	4710	4710	4710	4710	0
278	20240311	142900	41509185	4710	4710	4710	4710	0
279	20240311	142800	41509185	4710	4710	4710	4710	0
280	20240311	142700	41509185	4710	4710	4710	4710	0
281	20240311	142600	41509185	4710	4710	4710	4710	0
282	20240311	142500	41509185	4710	4710	4710	4710	0
283	20240311	142400	41509185	4710	4710	4710	4710	0
284	20240311	142300	41509185	4710	4710	4710	4710	0
285	20240311	142200	41509185	4710	4710	4710	4710	0
286	20240311	142100	41509185	4710	4710	4710	4710	0
287	20240311	142000	41509185	4710	4710	4710	4710	0
288	20240311	141900	41509185	4710	4710	4710	4710	0
289	20240311	141800	41509185	4710	4710	4710	4710	0
290	20240311	141700	41509185	4710	4710	4710	4710	2
291	20240311	141600	41499765	4710	4710	4710	4710	3
292	20240311	141500	41485635	4710	4710	4710	4710	20
293	20240311	141400	41391435	4710	4710	4710	4710	5
294	20240311	141300	41367885	4700	4685	4700	4685	1960
295	20240311	141200	32156620	4665	4665	4665	4665	0
296	20240311	141100	32156620	4665	4665	4665	4665	0
297	20240311	141000	32156620	4665	4665	4665	4665	0
298	20240311	140900	32156620	4665	4665	4665	4665	10
299	20240311	140800	32109970	4670	4670	4670	4670	7
300	20240311	140700	32077280	4670	4670	4670	4670	0
301	20240311	140600	32077280	4670	4670	4670	4670	0
302	20240311	140500	32077280	4670	4660	4670	4660	124
303	20240311	140400	31498220	4660	4655	4660	4655	72
304	20240311	140300	31162705	4655	4655	4655	4655	0
305	20240311	140200	31162705	4655	4655	4655	4655	0
306	20240311	140100	31162705	4655	4655	4655	4655	0
307	20240311	140000	31162705	4655	4655	4655	4655	0
308	20240311	135900	31162705	4655	4655	4655	4655	1
309	20240311	135800	31158050	4660	4655	4660	4655	3
310	20240311	135700	31144080	4655	4655	4655	4655	2
311	20240311	135600	31134770	4655	4655	4655	4655	41
312	20240311	135500	30943915	4665	4665	4665	4665	0
313	20240311	135400	30943915	4665	4665	4665	4665	0
314	20240311	135300	30943915	4665	4665	4665	4665	0
315	20240311	135200	30943915	4665	4665	4665	4665	0
316	20240311	135100	30943915	4665	4665	4665	4665	0
317	20240311	135000	30943915	4665	4665	4665	4665	0
318	20240311	134900	30943915	4665	4665	4665	4665	0
319	20240311	134800	30943915	4665	4665	4665	4665	0
320	20240311	134700	30943915	4665	4665	4665	4665	0
321	20240311	134600	30943915	4665	4665	4665	4665	0
322	20240311	134500	30943915	4665	4665	4665	4665	0
323	20240311	134400	30943915	4665	4665	4665	4665	0
324	20240311	134300	30943915	4665	4665	4665	4665	0
325	20240311	134200	30943915	4665	4665	4665	4665	0
326	20240311	134100	30943915	4665	4665	4665	4665	0
327	20240311	134000	30943915	4665	4665	4665	4665	0
328	20240311	133900	30943915	4665	4665	4665	4665	0
329	20240311	133800	30943915	4665	4665	4665	4665	0
330	20240311	133700	30943915	4665	4665	4665	4665	0
331	20240311	133600	30943915	4665	4665	4665	4665	0
332	20240311	133500	30943915	4665	4665	4665	4665	0
333	20240311	133400	30943915	4665	4665	4665	4665	0
334	20240311	133300	30943915	4665	4665	4665	4665	0
335	20240311	133200	30943915	4665	4665	4665	4665	0
336	20240311	133100	30943915	4665	4665	4665	4665	0
337	20240311	133000	30943915	4665	4665	4665	4665	0
338	20240311	132900	30943915	4665	4665	4665	4665	0
339	20240311	132800	30943915	4665	4665	4665	4665	0
340	20240311	132700	30943915	4665	4665	4665	4665	0
341	20240311	132600	30943915	4665	4665	4665	4665	100
342	20240311	132500	30477415	4665	4665	4665	4665	0
343	20240311	132400	30477415	4665	4665	4665	4665	20
344	20240311	132300	30384115	4660	4660	4660	4660	7
345	20240311	132200	30351495	4660	4660	4660	4660	0
346	20240311	132100	30351495	4660	4660	4660	4660	0
347	20240311	132000	30351495	4660	4660	4660	4660	0
348	20240311	131900	30351495	4660	4660	4660	4660	0
349	20240311	131800	30351495	4660	4660	4660	4660	0
350	20240311	131700	30351495	4660	4660	4660	4660	0
351	20240311	131600	30351495	4660	4660	4660	4660	0
352	20240311	131500	30351495	4660	4660	4660	4660	0
353	20240311	131400	30351495	4660	4660	4660	4660	0
354	20240311	131300	30351495	4660	4660	4660	4660	0
355	20240311	131200	30351495	4660	4660	4660	4660	0
356	20240311	131100	30351495	4660	4660	4660	4660	0
357	20240311	131000	30351495	4660	4660	4660	4660	0
358	20240311	130900	30351495	4660	4660	4660	4660	2
359	20240311	130800	30342175	4660	4660	4660	4660	0
360	20240311	130700	30342175	4660	4660	4660	4660	0
361	20240311	130600	30342175	4660	4660	4660	4660	0
362	20240311	130500	30342175	4660	4660	4660	4660	0
363	20240311	130400	30342175	4660	4660	4660	4660	0
364	20240311	130300	30342175	4660	4660	4660	4660	0
365	20240311	130200	30342175	4660	4660	4660	4660	0
366	20240311	130100	30342175	4660	4660	4660	4660	0
367	20240311	130000	30342175	4660	4660	4660	4660	1
368	20240311	125900	30337515	4605	4605	4605	4605	0
369	20240311	125800	30337515	4605	4605	4605	4605	0
370	20240311	125700	30337515	4605	4605	4605	4605	0
371	20240311	125600	30337515	4605	4605	4605	4605	0
372	20240311	125500	30337515	4605	4605	4605	4605	27
373	20240311	125400	30213180	4575	4665	4665	4555	2911
374	20240311	125300	16829015	4670	4670	4670	4670	0
375	20240311	125200	16829015	4670	4670	4670	4670	0
376	20240311	125100	16829015	4670	4670	4670	4670	0
377	20240311	125000	16829015	4670	4670	4670	4670	0
378	20240311	124900	16829015	4670	4670	4670	4670	0
379	20240311	124800	16829015	4670	4670	4670	4670	0
380	20240311	124700	16829015	4670	4670	4670	4670	0
381	20240311	124600	16829015	4670	4670	4670	4670	0
382	20240311	124500	16829015	4670	4670	4670	4670	0
383	20240311	124400	16829015	4670	4670	4670	4670	0
384	20240311	124300	16829015	4670	4670	4670	4670	1
385	20240311	124200	16824345	4665	4665	4665	4665	0
386	20240311	124100	16824345	4665	4665	4665	4665	0
387	20240311	124000	16824345	4665	4665	4665	4665	0
388	20240311	123900	16824345	4665	4665	4665	4665	10
389	20240311	123800	16777695	4670	4670	4670	4670	0
390	20240311	123700	16777695	4670	4670	4670	4670	0
391	20240311	123600	16777695	4670	4670	4670	4670	0
392	20240311	123500	16777695	4670	4670	4670	4670	100
393	20240311	123400	16310695	4665	4665	4665	4665	0
394	20240311	123300	16310695	4665	4665	4665	4665	15
395	20240311	123200	16240720	4665	4665	4665	4665	10
396	20240311	123100	16194070	4670	4670	4670	4670	0
397	20240311	123000	16194070	4670	4670	4670	4670	0
398	20240311	122900	16194070	4670	4670	4670	4670	0
399	20240311	122800	16194070	4670	4670	4670	4670	0
400	20240311	122700	16194070	4670	4670	4670	4670	1
401	20240311	122600	16189400	4670	4670	4670	4670	0
402	20240311	122500	16189400	4670	4670	4670	4670	0
403	20240311	122400	16189400	4670	4670	4670	4670	0
404	20240311	122300	16189400	4670	4670	4670	4670	0
405	20240311	122200	16189400	4670	4670	4670	4670	0
406	20240311	122100	16189400	4670	4670	4670	4670	0
407	20240311	122000	16189400	4670	4670	4670	4670	0
408	20240311	121900	16189400	4670	4670	4670	4670	0
409	20240311	121800	16189400	4670	4670	4670	4670	0
410	20240311	121700	16189400	4670	4675	4675	4665	864
411	20240311	121600	12154990	4670	4670	4670	4670	0
412	20240311	121500	12154990	4670	4670	4670	4670	0
413	20240311	121400	12154990	4670	4670	4670	4670	0
414	20240311	121300	12154990	4670	4670	4670	4670	0
415	20240311	121200	12154990	4670	4670	4670	4670	0
416	20240311	121100	12154990	4670	4670	4670	4670	0
417	20240311	121000	12154990	4670	4670	4670	4670	0
418	20240311	120900	12154990	4670	4670	4670	4670	0
419	20240311	120800	12154990	4670	4670	4670	4670	0
420	20240311	120700	12154990	4670	4670	4670	4670	0
421	20240311	120600	12154990	4670	4670	4670	4670	0
422	20240311	120500	12154990	4670	4670	4670	4670	0
423	20240311	120400	12154990	4670	4670	4670	4670	0
424	20240311	120300	12154990	4670	4670	4670	4670	0
425	20240311	120200	12154990	4670	4670	4670	4670	0
426	20240311	120100	12154990	4670	4670	4670	4670	0
427	20240311	120000	12154990	4670	4670	4670	4670	0
428	20240311	115900	12154990	4670	4670	4670	4670	0
429	20240311	115800	12154990	4670	4670	4670	4670	0
430	20240311	115700	12154990	4670	4670	4670	4670	0
431	20240311	115600	12154990	4670	4670	4670	4670	0
432	20240311	115500	12154990	4670	4670	4670	4670	0
433	20240311	115400	12154990	4670	4670	4670	4670	0
434	20240311	115300	12154990	4670	4670	4670	4670	0
435	20240311	115200	12154990	4670	4670	4670	4670	0
436	20240311	115100	12154990	4670	4670	4670	4670	0
437	20240311	115000	12154990	4670	4670	4670	4670	0
438	20240311	114900	12154990	4670	4670	4670	4670	33
439	20240311	114800	12000880	4670	4675	4675	4670	170
440	20240311	114700	11206975	4665	4665	4665	4665	0
441	20240311	114600	11206975	4665	4665	4665	4665	0
442	20240311	114500	11206975	4665	4665	4665	4665	0
443	20240311	114400	11206975	4665	4665	4665	4665	0
444	20240311	114300	11206975	4665	4665	4665	4665	0
445	20240311	114200	11206975	4665	4665	4665	4665	0
446	20240311	114100	11206975	4665	4665	4665	4665	0
447	20240311	114000	11206975	4665	4665	4665	4665	0
448	20240311	113900	11206975	4665	4665	4665	4665	0
449	20240311	113800	11206975	4665	4665	4665	4665	0
450	20240311	113700	11206975	4665	4665	4665	4665	0
451	20240311	113600	11206975	4665	4665	4665	4665	0
452	20240311	113500	11206975	4665	4665	4665	4665	0
453	20240311	113400	11206975	4665	4665	4665	4665	0
454	20240311	113300	11206975	4665	4665	4665	4665	0
455	20240311	113200	11206975	4665	4665	4665	4665	0
456	20240311	113100	11206975	4665	4665	4665	4665	0
457	20240311	113000	11206975	4665	4665	4665	4665	0
458	20240311	112900	11206975	4665	4665	4665	4665	0
459	20240311	112800	11206975	4665	4665	4665	4665	0
460	20240311	112700	11206975	4665	4665	4665	4665	0
461	20240311	112600	11206975	4665	4665	4665	4665	0
462	20240311	112500	11206975	4665	4665	4665	4665	0
463	20240311	112400	11206975	4665	4665	4665	4665	0
464	20240311	112300	11206975	4665	4665	4665	4665	0
465	20240311	112200	11206975	4665	4665	4665	4665	0
466	20240311	112100	11206975	4665	4665	4665	4665	0
467	20240311	112000	11206975	4665	4665	4665	4665	0
468	20240311	111900	11206975	4665	4665	4665	4665	0
469	20240311	111800	11206975	4665	4665	4665	4665	0
470	20240311	111700	11206975	4665	4665	4665	4665	0
471	20240311	111600	11206975	4665	4665	4665	4665	0
472	20240311	111500	11206975	4665	4665	4665	4665	0
473	20240311	111400	11206975	4665	4665	4665	4665	0
474	20240311	111300	11206975	4665	4665	4665	4665	0
475	20240311	111200	11206975	4665	4665	4665	4665	0
476	20240311	111100	11206975	4665	4665	4665	4665	0
477	20240311	111000	11206975	4665	4665	4665	4665	0
478	20240311	110900	11206975	4665	4665	4665	4665	0
479	20240311	110800	11206975	4665	4665	4665	4665	0
480	20240311	110700	11206975	4665	4665	4665	4665	0
481	20240311	110600	11206975	4665	4665	4665	4665	2
482	20240311	110500	11197645	4665	4705	4705	4665	40
483	20240311	110400	11010245	4705	4705	4705	4705	40
484	20240311	110300	10822045	4710	4710	4710	4710	0
485	20240311	110200	10822045	4710	4710	4710	4710	0
486	20240311	110100	10822045	4710	4710	4710	4710	106
487	20240311	110000	10322785	4710	4710	4710	4710	0
488	20240311	105900	10322785	4710	4710	4710	4710	1
489	20240311	105800	10318075	4710	4710	4710	4710	0
490	20240311	105700	10318075	4710	4710	4710	4710	0
491	20240311	105600	10318075	4710	4705	4710	4705	19
492	20240311	105500	10228660	4705	4705	4705	4705	0
493	20240311	105400	10228660	4705	4705	4705	4705	0
494	20240311	105300	10228660	4705	4705	4705	4705	78
495	20240311	105200	9861670	4705	4705	4705	4705	0
496	20240311	105100	9861670	4705	4705	4705	4705	5
497	20240311	105000	9838145	4705	4705	4705	4705	0
498	20240311	104900	9838145	4705	4705	4705	4705	0
499	20240311	104800	9838145	4705	4705	4705	4705	0
500	20240311	104700	9838145	4705	4705	4705	4705	0
501	20240311	104600	9838145	4705	4705	4705	4705	0
502	20240311	104500	9838145	4705	4705	4705	4705	0
503	20240311	104400	9838145	4705	4705	4705	4705	0
504	20240311	104300	9838145	4705	4705	4705	4705	0
505	20240311	104200	9838145	4705	4705	4705	4705	0
506	20240311	104100	9838145	4705	4700	4705	4700	28
507	20240311	104000	9706510	4660	4660	4660	4660	0
508	20240311	103900	9706510	4660	4660	4660	4660	1
509	20240311	103800	9701850	4700	4700	4700	4700	1
510	20240311	103700	9697150	4700	4700	4700	4700	0
511	20240311	103600	9697150	4700	4700	4700	4700	0
512	20240311	103500	9697150	4700	4700	4700	4700	0
513	20240311	103400	9697150	4700	4700	4700	4700	0
514	20240311	103300	9697150	4700	4700	4700	4700	0
515	20240311	103200	9697150	4700	4700	4700	4700	0
516	20240311	103100	9697150	4700	4700	4700	4700	0
517	20240311	103000	9697150	4700	4700	4700	4700	0
518	20240311	102900	9697150	4700	4700	4700	4700	0
519	20240311	102800	9697150	4700	4700	4700	4700	0
520	20240311	102700	9697150	4700	4700	4700	4700	0
521	20240311	102600	9697150	4700	4700	4700	4700	0
522	20240311	102500	9697150	4700	4700	4700	4700	0
523	20240311	102400	9697150	4700	4700	4700	4700	0
524	20240311	102300	9697150	4700	4700	4700	4700	100
525	20240311	102200	9227150	4700	4700	4700	4700	0
526	20240311	102100	9227150	4700	4700	4700	4700	0
527	20240311	102000	9227150	4700	4700	4700	4700	0
528	20240311	101900	9227150	4700	4695	4700	4695	100
529	20240311	101800	8757155	4695	4695	4695	4695	0
530	20240311	101700	8757155	4695	4695	4695	4695	0
531	20240311	101600	8757155	4695	4695	4695	4695	0
532	20240311	101500	8757155	4695	4695	4695	4695	1
533	20240311	101400	8752460	4700	4700	4700	4700	0
534	20240311	101300	8752460	4700	4700	4700	4700	0
535	20240311	101200	8752460	4700	4700	4700	4700	0
536	20240311	101100	8752460	4700	4700	4700	4700	0
537	20240311	101000	8752460	4700	4700	4700	4700	0
538	20240311	100900	8752460	4700	4700	4700	4700	0
539	20240311	100800	8752460	4700	4700	4700	4700	0
540	20240311	100700	8752460	4700	4700	4700	4700	0
541	20240311	100600	8752460	4700	4700	4700	4700	0
542	20240311	100500	8752460	4700	4700	4700	4700	0
543	20240311	100400	8752460	4700	4695	4700	4695	10
544	20240311	100300	8705490	4695	4695	4695	4695	0
545	20240311	100200	8705490	4695	4695	4695	4695	5
546	20240311	100100	8682015	4655	4655	4655	4655	0
547	20240311	100000	8682015	4655	4655	4655	4655	0
548	20240311	095900	8682015	4655	4655	4655	4655	0
549	20240311	095800	8682015	4655	4655	4655	4655	0
550	20240311	095700	8682015	4655	4655	4655	4655	0
551	20240311	095600	8682015	4655	4655	4655	4655	37
552	20240311	095500	8509780	4650	4650	4650	4650	0
553	20240311	095400	8509780	4650	4665	4665	4650	121
554	20240311	095300	7947000	4700	4700	4700	4700	12
555	20240311	095200	7890600	4700	4700	4700	4700	0
556	20240311	095100	7890600	4700	4700	4700	4700	0
557	20240311	095000	7890600	4700	4700	4700	4700	0
558	20240311	094900	7890600	4700	4700	4700	4700	0
559	20240311	094800	7890600	4700	4700	4700	4700	1
560	20240311	094700	7885900	4700	4700	4700	4700	1
561	20240311	094600	7881200	4695	4695	4695	4695	0
562	20240311	094500	7881200	4695	4695	4695	4695	1
563	20240311	094400	7876505	4700	4700	4700	4700	0
564	20240311	094300	7876505	4700	4700	4700	4700	1
565	20240311	094200	7871805	4700	4700	4700	4700	0
566	20240311	094100	7871805	4700	4700	4700	4700	100
567	20240311	094000	7401805	4700	4700	4700	4700	0
568	20240311	093900	7401805	4700	4700	4700	4700	0
569	20240311	093800	7401805	4700	4700	4700	4700	0
570	20240311	093700	7401805	4700	4700	4700	4700	0
571	20240311	093600	7401805	4700	4695	4700	4695	14
572	20240311	093500	7336010	4700	4700	4700	4700	0
573	20240311	093400	7336010	4700	4670	4700	4665	9
574	20240311	093300	7293975	4670	4670	4670	4670	10
575	20240311	093200	7247275	4700	4700	4700	4700	0
576	20240311	093100	7247275	4700	4700	4700	4700	0
577	20240311	093000	7247275	4700	4700	4700	4700	2
578	20240311	092900	7237875	4700	4700	4700	4700	0
579	20240311	092800	7237875	4700	4700	4700	4700	0
580	20240311	092700	7237875	4700	4700	4700	4700	0
581	20240311	092600	7237875	4700	4700	4700	4700	0
582	20240311	092500	7237875	4700	4695	4700	4695	10
583	20240311	092400	7190900	4700	4700	4700	4700	200
584	20240311	092300	6250900	4700	4700	4700	4700	1
585	20240311	092200	6246200	4700	4700	4700	4700	0
586	20240311	092100	6246200	4700	4695	4700	4695	200
587	20240311	092000	5306205	4700	4675	4700	4675	463
588	20240311	091900	3132700	4680	4680	4680	4680	0
589	20240311	091800	3132700	4680	4680	4680	4680	100
590	20240311	091700	2664700	4680	4680	4680	4680	0
591	20240311	091600	2664700	4680	4680	4680	4680	0
592	20240311	091500	2664700	4680	4680	4680	4680	0
593	20240311	091400	2664700	4680	4680	4680	4680	0
594	20240311	091300	2664700	4680	4680	4680	4680	1
595	20240311	091200	2660020	4680	4680	4680	4680	0
596	20240311	091100	2660020	4680	4675	4680	4675	100
597	20240311	091000	2192185	4680	4675	4680	4670	201
598	20240311	090900	1251860	4680	4680	4680	4680	0
599	20240311	090800	1251860	4680	4680	4680	4680	0
600	20240311	090700	1251860	4680	4680	4680	4680	0
601	20240311	090600	1251860	4680	4680	4680	4680	22
602	20240311	090500	1148900	4630	4630	4630	4630	1
603	20240311	090400	1144270	4630	4630	4630	4630	0
604	20240311	090300	1144270	4630	4630	4630	4630	0
605	20240311	090200	1144270	4630	4630	4630	4630	61
606	20240311	090100	861840	4560	4560	4560	4560	0
607	20240311	090000	861840	4560	4560	4560	4560	189