KissMeData/169330/min/candle-20240312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240312	202500	17915315	2940	2940	2940	2940	1176
3	20240312	202400	17915315	2940	2940	2940	2940	0
4	20240312	202300	17915315	2940	2940	2940	2940	0
5	20240312	202200	17915315	2940	2940	2940	2940	0
6	20240312	202100	17915315	2940	2940	2940	2940	0
7	20240312	202000	17915315	2940	2940	2940	2940	0
8	20240312	201900	17915315	2940	2940	2940	2940	0
9	20240312	201800	17915315	2940	2940	2940	2940	0
10	20240312	201700	17915315	2940	2940	2940	2940	0
11	20240312	201600	17915315	2940	2940	2940	2940	0
12	20240312	201500	17915315	2940	2940	2940	2940	0
13	20240312	201400	17915315	2940	2940	2940	2940	0
14	20240312	201300	17915315	2940	2940	2940	2940	0
15	20240312	201200	17915315	2940	2940	2940	2940	0
16	20240312	201100	17915315	2940	2940	2940	2940	0
17	20240312	201000	17915315	2940	2940	2940	2940	0
18	20240312	200900	17915315	2940	2940	2940	2940	0
19	20240312	200800	17915315	2940	2940	2940	2940	0
20	20240312	200700	17915315	2940	2940	2940	2940	0
21	20240312	200600	17915315	2940	2940	2940	2940	0
22	20240312	200500	17915315	2940	2940	2940	2940	0
23	20240312	200400	17915315	2940	2940	2940	2940	0
24	20240312	200300	17915315	2940	2940	2940	2940	0
25	20240312	200200	17915315	2940	2940	2940	2940	0
26	20240312	200100	17915315	2940	2940	2940	2940	0
27	20240312	200000	17915315	2940	2940	2940	2940	0
28	20240312	195900	17915315	2940	2940	2940	2940	0
29	20240312	195800	17915315	2940	2940	2940	2940	0
30	20240312	195700	17915315	2940	2940	2940	2940	0
31	20240312	195600	17915315	2940	2940	2940	2940	0
32	20240312	195500	17915315	2940	2940	2940	2940	1176
33	20240312	195400	17915315	2940	2940	2940	2940	0
34	20240312	195300	17915315	2940	2940	2940	2940	0
35	20240312	195200	17915315	2940	2940	2940	2940	0
36	20240312	195100	17915315	2940	2940	2940	2940	0
37	20240312	195000	17915315	2940	2940	2940	2940	0
38	20240312	194900	17915315	2940	2940	2940	2940	0
39	20240312	194800	17915315	2940	2940	2940	2940	0
40	20240312	194700	17915315	2940	2940	2940	2940	0
41	20240312	194600	17915315	2940	2940	2940	2940	0
42	20240312	194500	17915315	2940	2940	2940	2940	0
43	20240312	194400	17915315	2940	2940	2940	2940	0
44	20240312	194300	17915315	2940	2940	2940	2940	0
45	20240312	194200	17915315	2940	2940	2940	2940	0
46	20240312	194100	17915315	2940	2940	2940	2940	0
47	20240312	194000	17915315	2940	2940	2940	2940	0
48	20240312	193900	17915315	2940	2940	2940	2940	0
49	20240312	193800	17915315	2940	2940	2940	2940	0
50	20240312	193700	17915315	2940	2940	2940	2940	0
51	20240312	193600	17915315	2940	2940	2940	2940	0
52	20240312	193500	17915315	2940	2940	2940	2940	0
53	20240312	193400	17915315	2940	2940	2940	2940	0
54	20240312	193300	17915315	2940	2940	2940	2940	0
55	20240312	193200	17915315	2940	2940	2940	2940	0
56	20240312	193100	17915315	2940	2940	2940	2940	0
57	20240312	193000	17915315	2940	2940	2940	2940	0
58	20240312	192900	17915315	2940	2940	2940	2940	0
59	20240312	192800	17915315	2940	2940	2940	2940	0
60	20240312	192700	17915315	2940	2940	2940	2940	0
61	20240312	192600	17915315	2940	2940	2940	2940	0
62	20240312	192500	17915315	2940	2940	2940	2940	1176
63	20240312	192400	17915315	2940	2940	2940	2940	0
64	20240312	192300	17915315	2940	2940	2940	2940	0
65	20240312	192200	17915315	2940	2940	2940	2940	0
66	20240312	192100	17915315	2940	2940	2940	2940	0
67	20240312	192000	17915315	2940	2940	2940	2940	0
68	20240312	191900	17915315	2940	2940	2940	2940	0
69	20240312	191800	17915315	2940	2940	2940	2940	0
70	20240312	191700	17915315	2940	2940	2940	2940	0
71	20240312	191600	17915315	2940	2940	2940	2940	0
72	20240312	191500	17915315	2940	2940	2940	2940	0
73	20240312	191400	17915315	2940	2940	2940	2940	0
74	20240312	191300	17915315	2940	2940	2940	2940	0
75	20240312	191200	17915315	2940	2940	2940	2940	0
76	20240312	191100	17915315	2940	2940	2940	2940	0
77	20240312	191000	17915315	2940	2940	2940	2940	0
78	20240312	190900	17915315	2940	2940	2940	2940	0
79	20240312	190800	17915315	2940	2940	2940	2940	0
80	20240312	190700	17915315	2940	2940	2940	2940	0
81	20240312	190600	17915315	2940	2940	2940	2940	0
82	20240312	190500	17915315	2940	2940	2940	2940	0
83	20240312	190400	17915315	2940	2940	2940	2940	0
84	20240312	190300	17915315	2940	2940	2940	2940	0
85	20240312	190200	17915315	2940	2940	2940	2940	0
86	20240312	190100	17915315	2940	2940	2940	2940	0
87	20240312	190000	17915315	2940	2940	2940	2940	0
88	20240312	185900	17915315	2940	2940	2940	2940	0
89	20240312	185800	17915315	2940	2940	2940	2940	0
90	20240312	185700	17915315	2940	2940	2940	2940	0
91	20240312	185600	17915315	2940	2940	2940	2940	0
92	20240312	185500	17915315	2940	2940	2940	2940	1176
93	20240312	185400	17915315	2940	2940	2940	2940	0
94	20240312	185300	17915315	2940	2940	2940	2940	0
95	20240312	185200	17915315	2940	2940	2940	2940	0
96	20240312	185100	17915315	2940	2940	2940	2940	0
97	20240312	185000	17915315	2940	2940	2940	2940	0
98	20240312	184900	17915315	2940	2940	2940	2940	0
99	20240312	184800	17915315	2940	2940	2940	2940	0
100	20240312	184700	17915315	2940	2940	2940	2940	0
101	20240312	184600	17915315	2940	2940	2940	2940	0
102	20240312	184500	17915315	2940	2940	2940	2940	0
103	20240312	184400	17915315	2940	2940	2940	2940	0
104	20240312	184300	17915315	2940	2940	2940	2940	0
105	20240312	184200	17915315	2940	2940	2940	2940	0
106	20240312	184100	17915315	2940	2940	2940	2940	0
107	20240312	184000	17915315	2940	2940	2940	2940	0
108	20240312	183900	17915315	2940	2940	2940	2940	0
109	20240312	183800	17915315	2940	2940	2940	2940	0
110	20240312	183700	17915315	2940	2940	2940	2940	0
111	20240312	183600	17915315	2940	2940	2940	2940	0
112	20240312	183500	17915315	2940	2940	2940	2940	0
113	20240312	183400	17915315	2940	2940	2940	2940	0
114	20240312	183300	17915315	2940	2940	2940	2940	0
115	20240312	183200	17915315	2940	2940	2940	2940	0
116	20240312	183100	17915315	2940	2940	2940	2940	0
117	20240312	183000	17915315	2940	2940	2940	2940	0
118	20240312	182900	17915315	2940	2940	2940	2940	0
119	20240312	182800	17915315	2940	2940	2940	2940	0
120	20240312	182700	17915315	2940	2940	2940	2940	0
121	20240312	182600	17915315	2940	2940	2940	2940	0
122	20240312	182500	17915315	2940	2940	2940	2940	1176
123	20240312	182400	17915315	2940	2940	2940	2940	0
124	20240312	182300	17915315	2940	2940	2940	2940	0
125	20240312	182200	17915315	2940	2940	2940	2940	0
126	20240312	182100	17915315	2940	2940	2940	2940	0
127	20240312	182000	17915315	2940	2940	2940	2940	0
128	20240312	181900	17915315	2940	2940	2940	2940	0
129	20240312	181800	17915315	2940	2940	2940	2940	0
130	20240312	181700	17915315	2940	2940	2940	2940	0
131	20240312	181600	17915315	2940	2940	2940	2940	0
132	20240312	181500	17915315	2940	2940	2940	2940	0
133	20240312	181400	17915315	2940	2940	2940	2940	0
134	20240312	181300	17915315	2940	2940	2940	2940	0
135	20240312	181200	17915315	2940	2940	2940	2940	0
136	20240312	181100	17915315	2940	2940	2940	2940	0
137	20240312	181000	17915315	2940	2940	2940	2940	0
138	20240312	180900	17915315	2940	2940	2940	2940	0
139	20240312	180800	17915315	2940	2940	2940	2940	0
140	20240312	180700	17915315	2940	2940	2940	2940	0
141	20240312	180600	17915315	2940	2940	2940	2940	0
142	20240312	180500	17915315	2940	2940	2940	2940	0
143	20240312	180400	17915315	2940	2940	2940	2940	0
144	20240312	180300	17915315	2940	2940	2940	2940	0
145	20240312	180200	17915315	2940	2940	2940	2940	0
146	20240312	180100	17915315	2940	2940	2940	2940	0
147	20240312	180000	17915315	2940	2940	2940	2940	0
148	20240312	175900	17915315	2940	2940	2940	2940	0
149	20240312	175800	17915315	2940	2940	2940	2940	0
150	20240312	175700	17915315	2940	2940	2940	2940	0
151	20240312	175600	17915315	2940	2940	2940	2940	0
152	20240312	175500	17915315	2940	2940	2940	2940	1176
153	20240312	175400	17915315	2940	2940	2940	2940	0
154	20240312	175300	17915315	2940	2940	2940	2940	0
155	20240312	175200	17915315	2940	2940	2940	2940	0
156	20240312	175100	17915315	2940	2940	2940	2940	0
157	20240312	175000	17915315	2940	2940	2940	2940	0
158	20240312	174900	17915315	2940	2940	2940	2940	0
159	20240312	174800	17915315	2940	2940	2940	2940	0
160	20240312	174700	17915315	2940	2940	2940	2940	0
161	20240312	174600	17915315	2940	2940	2940	2940	0
162	20240312	174500	17915315	2940	2940	2940	2940	0
163	20240312	174400	17915315	2940	2940	2940	2940	0
164	20240312	174300	17915315	2940	2940	2940	2940	0
165	20240312	174200	17915315	2940	2940	2940	2940	0
166	20240312	174100	17915315	2940	2940	2940	2940	0
167	20240312	174000	17915315	2940	2940	2940	2940	0
168	20240312	173900	17915315	2940	2940	2940	2940	0
169	20240312	173800	17915315	2940	2940	2940	2940	0
170	20240312	173700	17915315	2940	2940	2940	2940	0
171	20240312	173600	17915315	2940	2940	2940	2940	0
172	20240312	173500	17915315	2940	2940	2940	2940	0
173	20240312	173400	17915315	2940	2940	2940	2940	0
174	20240312	173300	17915315	2940	2940	2940	2940	0
175	20240312	173200	17915315	2940	2940	2940	2940	0
176	20240312	173100	17915315	2940	2940	2940	2940	0
177	20240312	173000	17915315	2940	2940	2940	2940	0
178	20240312	172900	17915315	2940	2940	2940	2940	0
179	20240312	172800	17915315	2940	2940	2940	2940	0
180	20240312	172700	17915315	2940	2940	2940	2940	0
181	20240312	172600	17915315	2940	2940	2940	2940	0
182	20240312	172500	17915315	2940	2940	2940	2940	1176
183	20240312	172400	17915315	2940	2940	2940	2940	0
184	20240312	172300	17915315	2940	2940	2940	2940	0
185	20240312	172200	17915315	2940	2940	2940	2940	0
186	20240312	172100	17915315	2940	2940	2940	2940	0
187	20240312	172000	17915315	2940	2940	2940	2940	0
188	20240312	171900	17915315	2940	2940	2940	2940	0
189	20240312	171800	17915315	2940	2940	2940	2940	0
190	20240312	171700	17915315	2940	2940	2940	2940	0
191	20240312	171600	17915315	2940	2940	2940	2940	0
192	20240312	171500	17915315	2940	2940	2940	2940	0
193	20240312	171400	17915315	2940	2940	2940	2940	0
194	20240312	171300	17915315	2940	2940	2940	2940	0
195	20240312	171200	17915315	2940	2940	2940	2940	0
196	20240312	171100	17915315	2940	2940	2940	2940	0
197	20240312	171000	17915315	2940	2940	2940	2940	0
198	20240312	170900	17915315	2940	2940	2940	2940	0
199	20240312	170800	17915315	2940	2940	2940	2940	0
200	20240312	170700	17915315	2940	2940	2940	2940	0
201	20240312	170600	17915315	2940	2940	2940	2940	0
202	20240312	170500	17915315	2940	2940	2940	2940	0
203	20240312	170400	17915315	2940	2940	2940	2940	0
204	20240312	170300	17915315	2940	2940	2940	2940	0
205	20240312	170200	17915315	2940	2940	2940	2940	0
206	20240312	170100	17915315	2940	2940	2940	2940	0
207	20240312	170000	17915315	2940	2940	2940	2940	0
208	20240312	165900	17915315	2940	2940	2940	2940	0
209	20240312	165800	17915315	2940	2940	2940	2940	0
210	20240312	165700	17915315	2940	2940	2940	2940	0
211	20240312	165600	17915315	2940	2940	2940	2940	0
212	20240312	165500	17915315	2940	2940	2940	2940	1176
213	20240312	165400	17915315	2940	2940	2940	2940	0
214	20240312	165300	17915315	2940	2940	2940	2940	0
215	20240312	165200	17915315	2940	2940	2940	2940	0
216	20240312	165100	17915315	2940	2940	2940	2940	0
217	20240312	165000	17915315	2940	2940	2940	2940	0
218	20240312	164900	17915315	2940	2940	2940	2940	0
219	20240312	164800	17915315	2940	2940	2940	2940	0
220	20240312	164700	17915315	2940	2940	2940	2940	0
221	20240312	164600	17915315	2940	2940	2940	2940	0
222	20240312	164500	17915315	2940	2940	2940	2940	0
223	20240312	164400	17915315	2940	2940	2940	2940	0
224	20240312	164300	17915315	2940	2940	2940	2940	0
225	20240312	164200	17915315	2940	2940	2940	2940	0
226	20240312	164100	17915315	2940	2940	2940	2940	0
227	20240312	164000	17915315	2940	2940	2940	2940	0
228	20240312	163900	17915315	2940	2940	2940	2940	0
229	20240312	163800	17915315	2940	2940	2940	2940	0
230	20240312	163700	17915315	2940	2940	2940	2940	0
231	20240312	163600	17915315	2940	2940	2940	2940	0
232	20240312	163500	17915315	2940	2940	2940	2940	0
233	20240312	163400	17915315	2940	2940	2940	2940	0
234	20240312	163300	17915315	2940	2940	2940	2940	0
235	20240312	163200	17915315	2940	2940	2940	2940	0
236	20240312	163100	17915315	2940	2940	2940	2940	0
237	20240312	163000	17915315	2940	2940	2940	2940	0
238	20240312	162900	17915315	2940	2940	2940	2940	0
239	20240312	162800	17915315	2940	2940	2940	2940	0
240	20240312	162700	17915315	2940	2940	2940	2940	0
241	20240312	162600	17915315	2940	2940	2940	2940	0
242	20240312	162500	17915315	2940	2940	2940	2940	1176
243	20240312	162400	17915315	2940	2940	2940	2940	0
244	20240312	162300	17915315	2940	2940	2940	2940	0
245	20240312	162200	17915315	2940	2940	2940	2940	0
246	20240312	162100	17915315	2940	2940	2940	2940	0
247	20240312	162000	17915315	2940	2940	2940	2940	0
248	20240312	161900	17915315	2940	2940	2940	2940	0
249	20240312	161800	17915315	2940	2940	2940	2940	0
250	20240312	161700	17915315	2940	2940	2940	2940	0
251	20240312	161600	17915315	2940	2940	2940	2940	0
252	20240312	161500	17915315	2940	2940	2940	2940	0
253	20240312	161400	17915315	2940	2940	2940	2940	0
254	20240312	161300	17915315	2940	2940	2940	2940	0
255	20240312	161200	17915315	2940	2940	2940	2940	0
256	20240312	161100	17915315	2940	2940	2940	2940	0
257	20240312	161000	17915315	2940	2940	2940	2940	0
258	20240312	160900	17915315	2940	2940	2940	2940	0
259	20240312	160800	17915315	2940	2940	2940	2940	0
260	20240312	160700	17915315	2940	2940	2940	2940	0
261	20240312	160600	17915315	2940	2940	2940	2940	0
262	20240312	160500	17915315	2940	2940	2940	2940	0
263	20240312	160400	17915315	2940	2940	2940	2940	0
264	20240312	160300	17915315	2940	2940	2940	2940	0
265	20240312	160200	17915315	2940	2940	2940	2940	0
266	20240312	160100	17915315	2940	2940	2940	2940	0
267	20240312	160000	17915315	2940	2940	2940	2940	0
268	20240312	155900	17915315	2940	2940	2940	2940	0
269	20240312	155800	17915315	2940	2940	2940	2940	0
270	20240312	155700	17915315	2940	2940	2940	2940	0
271	20240312	155600	17915315	2940	2940	2940	2940	0
272	20240312	155500	17915315	2940	2940	2940	2940	1176
273	20240312	155400	17915315	2940	2940	2940	2940	0
274	20240312	155300	17915315	2940	2940	2940	2940	0
275	20240312	155200	17915315	2940	2940	2940	2940	0
276	20240312	155100	17915315	2940	2940	2940	2940	0
277	20240312	155000	17915315	2940	2940	2940	2940	0
278	20240312	154900	17915315	2940	2940	2940	2940	0
279	20240312	154800	17915315	2940	2940	2940	2940	0
280	20240312	154700	17915315	2940	2940	2940	2940	0
281	20240312	154600	17915315	2940	2940	2940	2940	0
282	20240312	154500	17915315	2940	2940	2940	2940	0
283	20240312	154400	17915315	2940	2940	2940	2940	0
284	20240312	154300	17915315	2940	2940	2940	2940	0
285	20240312	154200	17915315	2940	2940	2940	2940	0
286	20240312	154100	17915315	2940	2940	2940	2940	0
287	20240312	154000	17915315	2940	2940	2940	2940	0
288	20240312	153900	17915315	2940	2940	2940	2940	0
289	20240312	153800	17915315	2940	2940	2940	2940	0
290	20240312	153700	17915315	2940	2940	2940	2940	0
291	20240312	153600	17915315	2940	2940	2940	2940	0
292	20240312	153500	17915315	2940	2940	2940	2940	0
293	20240312	153400	17915315	2940	2940	2940	2940	0
294	20240312	153300	17915315	2940	2940	2940	2940	0
295	20240312	153200	17915315	2940	2940	2940	2940	0
296	20240312	153100	17915315	2940	2940	2940	2940	0
297	20240312	153000	17915315	2940	2940	2940	2940	1176
298	20240312	152900	14457875	2970	2970	2970	2970	0
299	20240312	152800	14457875	2970	2970	2970	2970	0
300	20240312	152700	14457875	2970	2970	2970	2970	0
301	20240312	152600	14457875	2970	2970	2970	2970	0
302	20240312	152500	14457875	2970	2970	2970	2970	0
303	20240312	152400	14457875	2970	2970	2970	2970	0
304	20240312	152300	14457875	2970	2970	2970	2970	0
305	20240312	152200	14457875	2970	2970	2970	2970	0
306	20240312	152100	14457875	2970	2970	2970	2970	0
307	20240312	152000	14457875	2970	2970	2970	2970	0
308	20240312	151900	14457875	2970	2970	2970	2970	0
309	20240312	151800	14457875	2970	2945	2970	2945	312
310	20240312	151700	13538635	2950	2965	2965	2950	156
311	20240312	151600	13078140	2965	2965	2965	2965	0
312	20240312	151500	13078140	2965	2965	2965	2965	0
313	20240312	151400	13078140	2965	2965	2965	2965	0
314	20240312	151300	13078140	2965	2965	2965	2965	0
315	20240312	151200	13078140	2965	2965	2965	2965	0
316	20240312	151100	13078140	2965	2965	2965	2965	0
317	20240312	151000	13078140	2965	2965	2965	2965	0
318	20240312	150900	13078140	2965	2965	2965	2965	0
319	20240312	150800	13078140	2965	2965	2965	2965	200
320	20240312	150700	12485140	2965	2965	2965	2965	0
321	20240312	150600	12485140	2965	2965	2965	2965	1814
322	20240312	150500	7106630	2950	2950	2950	2950	0
323	20240312	150400	7106630	2950	2950	2950	2950	0
324	20240312	150300	7106630	2950	2950	2950	2950	0
325	20240312	150200	7106630	2950	2950	2950	2950	0
326	20240312	150100	7106630	2950	2950	2950	2950	0
327	20240312	150000	7106630	2950	2950	2950	2950	0
328	20240312	145900	7106630	2950	2950	2950	2950	0
329	20240312	145800	7106630	2950	2965	2965	2950	177
330	20240312	145700	6581930	2960	2960	2960	2960	0
331	20240312	145600	6581930	2960	2960	2960	2960	0
332	20240312	145500	6581930	2960	2960	2960	2960	0
333	20240312	145400	6581930	2960	2960	2960	2960	0
334	20240312	145300	6581930	2960	2960	2960	2960	0
335	20240312	145200	6581930	2960	2960	2960	2960	0
336	20240312	145100	6581930	2960	2960	2960	2960	0
337	20240312	145000	6581930	2960	2960	2960	2960	0
338	20240312	144900	6581930	2960	2955	2960	2955	10
339	20240312	144800	6552335	2950	2950	2950	2950	1
340	20240312	144700	6549385	2945	2945	2945	2945	46
341	20240312	144600	6413915	2945	2945	2945	2945	10
342	20240312	144500	6384465	2945	2960	2960	2945	583
343	20240312	144400	4665070	2960	2960	2960	2960	0
344	20240312	144300	4665070	2960	2960	2960	2960	0
345	20240312	144200	4665070	2960	2960	2960	2960	0
346	20240312	144100	4665070	2960	2960	2960	2960	0
347	20240312	144000	4665070	2960	2960	2960	2960	2
348	20240312	143900	4659150	2960	2960	2960	2960	2
349	20240312	143800	4653230	2960	2960	2960	2960	71
350	20240312	143700	4443070	2960	2960	2960	2960	0
351	20240312	143600	4443070	2960	2960	2960	2960	0
352	20240312	143500	4443070	2960	2960	2960	2960	0
353	20240312	143400	4443070	2960	2960	2960	2960	0
354	20240312	143300	4443070	2960	2960	2960	2960	0
355	20240312	143200	4443070	2960	2960	2960	2960	10
356	20240312	143100	4413470	2960	2960	2960	2960	1
357	20240312	143000	4410510	2960	2960	2960	2960	0
358	20240312	142900	4410510	2960	2960	2960	2960	10
359	20240312	142800	4380910	2960	2960	2960	2960	0
360	20240312	142700	4380910	2960	2960	2960	2960	0
361	20240312	142600	4380910	2960	2960	2960	2960	0
362	20240312	142500	4380910	2960	2960	2960	2960	0
363	20240312	142400	4380910	2960	2960	2960	2960	0
364	20240312	142300	4380910	2960	2960	2960	2960	0
365	20240312	142200	4380910	2960	2960	2960	2960	0
366	20240312	142100	4380910	2960	2960	2960	2960	0
367	20240312	142000	4380910	2960	2960	2960	2960	0
368	20240312	141900	4380910	2960	2960	2960	2960	0
369	20240312	141800	4380910	2960	2960	2960	2960	0
370	20240312	141700	4380910	2960	2960	2960	2960	0
371	20240312	141600	4380910	2960	2960	2960	2960	0
372	20240312	141500	4380910	2960	2960	2960	2960	0
373	20240312	141400	4380910	2960	2960	2960	2960	0
374	20240312	141300	4380910	2960	2960	2960	2960	0
375	20240312	141200	4380910	2960	2960	2960	2960	0
376	20240312	141100	4380910	2960	2960	2960	2960	8
377	20240312	141000	4357230	2955	2955	2955	2955	0
378	20240312	140900	4357230	2955	2955	2955	2955	0
379	20240312	140800	4357230	2955	2955	2955	2955	0
380	20240312	140700	4357230	2955	2955	2955	2955	0
381	20240312	140600	4357230	2955	2955	2955	2955	0
382	20240312	140500	4357230	2955	2955	2955	2955	0
383	20240312	140400	4357230	2955	2955	2955	2955	0
384	20240312	140300	4357230	2955	2955	2955	2955	0
385	20240312	140200	4357230	2955	2955	2955	2955	0
386	20240312	140100	4357230	2955	2955	2955	2955	0
387	20240312	140000	4357230	2955	2955	2955	2955	0
388	20240312	135900	4357230	2955	2955	2955	2955	0
389	20240312	135800	4357230	2955	2955	2955	2955	0
390	20240312	135700	4357230	2955	2955	2955	2955	0
391	20240312	135600	4357230	2955	2955	2955	2955	0
392	20240312	135500	4357230	2955	2955	2955	2955	0
393	20240312	135400	4357230	2955	2955	2955	2955	0
394	20240312	135300	4357230	2955	2955	2955	2955	0
395	20240312	135200	4357230	2955	2955	2955	2955	0
396	20240312	135100	4357230	2955	2955	2955	2955	0
397	20240312	135000	4357230	2955	2955	2955	2955	0
398	20240312	134900	4357230	2955	2955	2955	2955	0
399	20240312	134800	4357230	2955	2955	2955	2955	0
400	20240312	134700	4357230	2955	2955	2955	2955	0
401	20240312	134600	4357230	2955	2955	2955	2955	0
402	20240312	134500	4357230	2955	2955	2955	2955	0
403	20240312	134400	4357230	2955	2955	2955	2955	0
404	20240312	134300	4357230	2955	2955	2955	2955	0
405	20240312	134200	4357230	2955	2955	2955	2955	0
406	20240312	134100	4357230	2955	2955	2955	2955	0
407	20240312	134000	4357230	2955	2955	2955	2955	0
408	20240312	133900	4357230	2955	2955	2955	2955	0
409	20240312	133800	4357230	2955	2955	2955	2955	0
410	20240312	133700	4357230	2955	2955	2955	2955	0
411	20240312	133600	4357230	2955	2955	2955	2955	0
412	20240312	133500	4357230	2955	2955	2955	2955	0
413	20240312	133400	4357230	2955	2955	2955	2955	0
414	20240312	133300	4357230	2955	2955	2955	2955	0
415	20240312	133200	4357230	2955	2955	2955	2955	0
416	20240312	133100	4357230	2955	2955	2955	2955	0
417	20240312	133000	4357230	2955	2955	2955	2955	0
418	20240312	132900	4357230	2955	2955	2955	2955	0
419	20240312	132800	4357230	2955	2955	2955	2955	0
420	20240312	132700	4357230	2955	2955	2955	2955	0
421	20240312	132600	4357230	2955	2955	2955	2955	0
422	20240312	132500	4357230	2955	2955	2955	2955	0
423	20240312	132400	4357230	2955	2955	2955	2955	0
424	20240312	132300	4357230	2955	2955	2955	2955	0
425	20240312	132200	4357230	2955	2955	2955	2955	0
426	20240312	132100	4357230	2955	2955	2955	2955	0
427	20240312	132000	4357230	2955	2955	2955	2955	0
428	20240312	131900	4357230	2955	2955	2955	2955	12
429	20240312	131800	4321770	2945	2945	2945	2945	0
430	20240312	131700	4321770	2945	2945	2945	2945	0
431	20240312	131600	4321770	2945	2945	2945	2945	3
432	20240312	131500	4312935	2945	2945	2945	2945	3
433	20240312	131400	4304100	2945	2945	2945	2945	86
434	20240312	131300	4050830	2945	2945	2945	2945	2
435	20240312	131200	4044940	2945	2945	2945	2945	0
436	20240312	131100	4044940	2945	2945	2945	2945	262
437	20240312	131000	3273350	2945	2945	2945	2945	0
438	20240312	130900	3273350	2945	2945	2945	2945	0
439	20240312	130800	3273350	2945	2945	2945	2945	0
440	20240312	130700	3273350	2945	2945	2945	2945	0
441	20240312	130600	3273350	2945	2945	2945	2945	298
442	20240312	130500	2395740	2950	2955	2955	2950	233
443	20240312	130400	1707645	2955	2955	2955	2955	1
444	20240312	130300	1704690	2955	2955	2955	2955	1
445	20240312	130200	1701735	2955	2960	2960	2955	51
446	20240312	130100	1550780	2955	2955	2955	2955	0
447	20240312	130000	1550780	2955	2955	2955	2955	0
448	20240312	125900	1550780	2955	2955	2955	2955	0
449	20240312	125800	1550780	2955	2955	2955	2955	0
450	20240312	125700	1550780	2955	2955	2955	2955	0
451	20240312	125600	1550780	2955	2955	2955	2955	0
452	20240312	125500	1550780	2955	2955	2955	2955	0
453	20240312	125400	1550780	2955	2955	2955	2955	0
454	20240312	125300	1550780	2955	2955	2955	2955	2
455	20240312	125200	1544870	2955	2955	2955	2955	1
456	20240312	125100	1541915	2955	2955	2955	2955	1
457	20240312	125000	1538960	2955	2960	2960	2955	30
458	20240312	124900	1450170	2960	2960	2960	2960	0
459	20240312	124800	1450170	2960	2960	2960	2960	0
460	20240312	124700	1450170	2960	2960	2960	2960	0
461	20240312	124600	1450170	2960	2960	2960	2960	0
462	20240312	124500	1450170	2960	2960	2960	2960	0
463	20240312	124400	1450170	2960	2960	2960	2960	1
464	20240312	124300	1447210	2960	2960	2960	2960	1
465	20240312	124200	1444250	2965	2965	2965	2965	28
466	20240312	124100	1361230	2965	2965	2965	2965	0
467	20240312	124000	1361230	2965	2965	2965	2965	0
468	20240312	123900	1361230	2965	2965	2965	2965	0
469	20240312	123800	1361230	2965	2965	2965	2965	0
470	20240312	123700	1361230	2965	2965	2965	2965	0
471	20240312	123600	1361230	2965	2965	2965	2965	0
472	20240312	123500	1361230	2965	2965	2965	2965	0
473	20240312	123400	1361230	2965	2965	2965	2965	0
474	20240312	123300	1361230	2965	2965	2965	2965	0
475	20240312	123200	1361230	2965	2965	2965	2965	0
476	20240312	123100	1361230	2965	2965	2965	2965	0
477	20240312	123000	1361230	2965	2965	2965	2965	0
478	20240312	122900	1361230	2965	2965	2965	2965	0
479	20240312	122800	1361230	2965	2965	2965	2965	0
480	20240312	122700	1361230	2965	2965	2965	2965	0
481	20240312	122600	1361230	2965	2965	2965	2965	0
482	20240312	122500	1361230	2965	2965	2965	2965	0
483	20240312	122400	1361230	2965	2965	2965	2965	0
484	20240312	122300	1361230	2965	2965	2965	2965	0
485	20240312	122200	1361230	2965	2965	2965	2965	0
486	20240312	122100	1361230	2965	2965	2965	2965	0
487	20240312	122000	1361230	2965	2965	2965	2965	0
488	20240312	121900	1361230	2965	2965	2965	2965	0
489	20240312	121800	1361230	2965	2965	2965	2965	0
490	20240312	121700	1361230	2965	2965	2965	2965	0
491	20240312	121600	1361230	2965	2965	2965	2965	0
492	20240312	121500	1361230	2965	2965	2965	2965	0
493	20240312	121400	1361230	2965	2965	2965	2965	0
494	20240312	121300	1361230	2965	2965	2965	2965	1
495	20240312	121200	1358265	2965	2965	2965	2965	0
496	20240312	121100	1358265	2965	2965	2965	2965	0
497	20240312	121000	1358265	2965	2965	2965	2965	0
498	20240312	120900	1358265	2965	2965	2965	2965	0
499	20240312	120800	1358265	2965	2965	2965	2965	0
500	20240312	120700	1358265	2965	2965	2965	2965	0
501	20240312	120600	1358265	2965	2965	2965	2965	0
502	20240312	120500	1358265	2965	2965	2965	2965	0
503	20240312	120400	1358265	2965	2965	2965	2965	0
504	20240312	120300	1358265	2965	2965	2965	2965	0
505	20240312	120200	1358265	2965	2965	2965	2965	0
506	20240312	120100	1358265	2965	2965	2965	2965	0
507	20240312	120000	1358265	2965	2965	2965	2965	0
508	20240312	115900	1358265	2965	2965	2965	2965	0
509	20240312	115800	1358265	2965	2965	2965	2965	0
510	20240312	115700	1358265	2965	2965	2965	2965	0
511	20240312	115600	1358265	2965	2965	2965	2965	0
512	20240312	115500	1358265	2965	2965	2965	2965	0
513	20240312	115400	1358265	2965	2965	2965	2965	0
514	20240312	115300	1358265	2965	2965	2965	2965	0
515	20240312	115200	1358265	2965	2965	2965	2965	0
516	20240312	115100	1358265	2965	2965	2965	2965	0
517	20240312	115000	1358265	2965	2965	2965	2965	0
518	20240312	114900	1358265	2965	2965	2965	2965	0
519	20240312	114800	1358265	2965	2965	2965	2965	0
520	20240312	114700	1358265	2965	2965	2965	2965	0
521	20240312	114600	1358265	2965	2965	2965	2965	0
522	20240312	114500	1358265	2965	2965	2965	2965	0
523	20240312	114400	1358265	2965	2965	2965	2965	0
524	20240312	114300	1358265	2965	2965	2965	2965	0
525	20240312	114200	1358265	2965	2965	2965	2965	0
526	20240312	114100	1358265	2965	2965	2965	2965	0
527	20240312	114000	1358265	2965	2965	2965	2965	0
528	20240312	113900	1358265	2965	2965	2965	2965	0
529	20240312	113800	1358265	2965	2965	2965	2965	0
530	20240312	113700	1358265	2965	2965	2965	2965	0
531	20240312	113600	1358265	2965	2965	2965	2965	0
532	20240312	113500	1358265	2965	2965	2965	2965	0
533	20240312	113400	1358265	2965	2965	2965	2965	0
534	20240312	113300	1358265	2965	2965	2965	2965	0
535	20240312	113200	1358265	2965	2965	2965	2965	0
536	20240312	113100	1358265	2965	2965	2965	2965	0
537	20240312	113000	1358265	2965	2965	2965	2965	0
538	20240312	112900	1358265	2965	2965	2965	2965	0
539	20240312	112800	1358265	2965	2965	2965	2965	0
540	20240312	112700	1358265	2965	2965	2965	2965	0
541	20240312	112600	1358265	2965	2965	2965	2965	0
542	20240312	112500	1358265	2965	2965	2965	2965	0
543	20240312	112400	1358265	2965	2965	2965	2965	0
544	20240312	112300	1358265	2965	2965	2965	2965	0
545	20240312	112200	1358265	2965	2965	2965	2965	11
546	20240312	112100	1325650	2965	2965	2965	2965	0
547	20240312	112000	1325650	2965	2965	2965	2965	0
548	20240312	111900	1325650	2965	2965	2965	2965	0
549	20240312	111800	1325650	2965	2965	2965	2965	0
550	20240312	111700	1325650	2965	2965	2965	2965	0
551	20240312	111600	1325650	2965	2965	2965	2965	0
552	20240312	111500	1325650	2965	2965	2965	2965	0
553	20240312	111400	1325650	2965	2965	2965	2965	0
554	20240312	111300	1325650	2965	2965	2965	2965	0
555	20240312	111200	1325650	2965	2965	2965	2965	0
556	20240312	111100	1325650	2965	2965	2965	2965	1
557	20240312	111000	1322685	2955	2955	2955	2955	0
558	20240312	110900	1322685	2955	2955	2955	2955	0
559	20240312	110800	1322685	2955	2955	2955	2955	0
560	20240312	110700	1322685	2955	2955	2955	2955	0
561	20240312	110600	1322685	2955	2955	2955	2955	0
562	20240312	110500	1322685	2955	2955	2955	2955	0
563	20240312	110400	1322685	2955	2955	2955	2955	0
564	20240312	110300	1322685	2955	2955	2955	2955	0
565	20240312	110200	1322685	2955	2955	2955	2955	13
566	20240312	110100	1284270	2960	2960	2960	2960	0
567	20240312	110000	1284270	2960	2970	2970	2960	261
568	20240312	105900	510980	2980	2980	2980	2980	0
569	20240312	105800	510980	2980	2980	2980	2980	0
570	20240312	105700	510980	2980	2980	2980	2980	0
571	20240312	105600	510980	2980	2980	2980	2980	0
572	20240312	105500	510980	2980	2980	2980	2980	0
573	20240312	105400	510980	2980	2980	2980	2980	0
574	20240312	105300	510980	2980	2980	2980	2980	0
575	20240312	105200	510980	2980	2980	2980	2980	0
576	20240312	105100	510980	2980	2970	2980	2970	2
577	20240312	105000	505030	2970	2970	2970	2970	0
578	20240312	104900	505030	2970	2970	2970	2970	0
579	20240312	104800	505030	2970	2970	2970	2970	0
580	20240312	104700	505030	2970	2970	2970	2970	6
581	20240312	104600	487210	2970	2970	2970	2970	0
582	20240312	104500	487210	2970	2970	2970	2970	0
583	20240312	104400	487210	2970	2970	2970	2970	0
584	20240312	104300	487210	2970	2970	2970	2970	0
585	20240312	104200	487210	2970	2970	2970	2970	0
586	20240312	104100	487210	2970	2970	2970	2970	0
587	20240312	104000	487210	2970	2970	2970	2970	0
588	20240312	103900	487210	2970	2970	2970	2970	0
589	20240312	103800	487210	2970	2970	2970	2970	0
590	20240312	103700	487210	2970	2970	2970	2970	0
591	20240312	103600	487210	2970	2970	2970	2970	0
592	20240312	103500	487210	2970	2970	2970	2970	0
593	20240312	103400	487210	2970	2970	2970	2970	0
594	20240312	103300	487210	2970	2970	2970	2970	0
595	20240312	103200	487210	2970	2970	2970	2970	0
596	20240312	103100	487210	2970	2970	2970	2970	0
597	20240312	103000	487210	2970	2970	2970	2970	0
598	20240312	102900	487210	2970	2970	2970	2970	0
599	20240312	102800	487210	2970	2970	2970	2970	0
600	20240312	102700	487210	2970	2970	2970	2970	0
601	20240312	102600	487210	2970	2970	2970	2970	0
602	20240312	102500	487210	2970	2970	2970	2970	0
603	20240312	102400	487210	2970	2970	2970	2970	0
604	20240312	102300	487210	2970	2970	2970	2970	0
605	20240312	102200	487210	2970	2970	2970	2970	0
606	20240312	102100	487210	2970	2970	2970	2970	0
607	20240312	102000	487210	2970	2970	2970	2970	0
608	20240312	101900	487210	2970	2970	2970	2970	0
609	20240312	101800	487210	2970	2970	2970	2970	0
610	20240312	101700	487210	2970	2970	2970	2970	0
611	20240312	101600	487210	2970	2970	2970	2970	0
612	20240312	101500	487210	2970	2970	2970	2970	0
613	20240312	101400	487210	2970	2970	2970	2970	0
614	20240312	101300	487210	2970	2970	2970	2970	0
615	20240312	101200	487210	2970	2970	2970	2970	0
616	20240312	101100	487210	2970	2970	2970	2970	0
617	20240312	101000	487210	2970	2970	2970	2970	0
618	20240312	100900	487210	2970	2970	2970	2970	0
619	20240312	100800	487210	2970	2970	2970	2970	0
620	20240312	100700	487210	2970	2970	2970	2970	0
621	20240312	100600	487210	2970	2970	2970	2970	0
622	20240312	100500	487210	2970	2970	2970	2970	0
623	20240312	100400	487210	2970	2970	2970	2970	0
624	20240312	100300	487210	2970	2970	2970	2970	0
625	20240312	100200	487210	2970	2970	2970	2970	0
626	20240312	100100	487210	2970	2970	2970	2970	0
627	20240312	100000	487210	2970	2970	2970	2970	0
628	20240312	095900	487210	2970	2970	2970	2970	0
629	20240312	095800	487210	2970	2970	2970	2970	0
630	20240312	095700	487210	2970	2970	2970	2970	0
631	20240312	095600	487210	2970	2970	2970	2970	0
632	20240312	095500	487210	2970	2970	2970	2970	0
633	20240312	095400	487210	2970	2970	2970	2970	0
634	20240312	095300	487210	2970	2970	2970	2970	1
635	20240312	095200	484240	2970	2970	2970	2970	0
636	20240312	095100	484240	2970	2970	2970	2970	0
637	20240312	095000	484240	2970	2970	2970	2970	2
638	20240312	094900	478300	3005	3005	3005	3005	0
639	20240312	094800	478300	3005	3005	3005	3005	0
640	20240312	094700	478300	3005	3005	3005	3005	0
641	20240312	094600	478300	3005	3005	3005	3005	0
642	20240312	094500	478300	3005	2970	3005	2970	3
643	20240312	094400	469355	2970	2970	2970	2970	1
644	20240312	094300	466385	3005	2970	3005	2970	2
645	20240312	094200	460410	3005	3005	3005	3005	0
646	20240312	094100	460410	3005	3005	3005	3005	0
647	20240312	094000	460410	3005	3005	3005	3005	0
648	20240312	093900	460410	3005	3005	3005	3005	0
649	20240312	093800	460410	3005	3005	3005	3005	0
650	20240312	093700	460410	3005	3005	3005	3005	0
651	20240312	093600	460410	3005	3005	3005	3005	0
652	20240312	093500	460410	3005	2965	3005	2960	95
653	20240312	093400	178795	2965	2965	2965	2965	0
654	20240312	093300	178795	2965	2965	2965	2965	0
655	20240312	093200	178795	2965	2965	2965	2965	0
656	20240312	093100	178795	2965	2965	2965	2965	0
657	20240312	093000	178795	2965	2965	2965	2965	0
658	20240312	092900	178795	2965	2965	2965	2965	0
659	20240312	092800	178795	2965	2965	2965	2965	2
660	20240312	092700	172865	2975	2975	2975	2975	0
661	20240312	092600	172865	2975	2975	2975	2975	0
662	20240312	092500	172865	2975	2975	2975	2975	0
663	20240312	092400	172865	2975	2975	2975	2975	0
664	20240312	092300	172865	2975	2975	3010	2975	11
665	20240312	092200	139865	2960	2960	2960	2960	0
666	20240312	092100	139865	2960	2960	2960	2960	0
667	20240312	092000	139865	2960	2960	2960	2960	0
668	20240312	091900	139865	2960	2960	2960	2960	0
669	20240312	091800	139865	2960	2960	2960	2960	2
670	20240312	091700	133945	2960	2960	3010	2960	13
671	20240312	091600	95360	3015	2975	3015	2975	10
672	20240312	091500	65275	2970	2955	2970	2955	16
673	20240312	091400	17820	2970	2970	2970	2970	0
674	20240312	091300	17820	2970	2970	2970	2970	0
675	20240312	091200	17820	2970	2970	2970	2970	0
676	20240312	091100	17820	2970	2970	2970	2970	0
677	20240312	091000	17820	2970	2970	2970	2970	0
678	20240312	090900	17820	2970	2970	2970	2970	0
679	20240312	090800	17820	2970	2970	2970	2970	0
680	20240312	090700	17820	2970	2970	2970	2970	0
681	20240312	090600	17820	2970	2970	2970	2970	0
682	20240312	090500	17820	2970	2970	2970	2970	0
683	20240312	090400	17820	2970	2970	2970	2970	0
684	20240312	090300	17820	2970	2970	2970	2970	5
685	20240312	090200	2970	2970	2970	2970	2970	0
686	20240312	090100	2970	2970	2970	2970	2970	0
687	20240312	090000	2970	2970	2970	2970	2970	1