KissMeData/169330/min/candle-20240325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240325	202400	17189795	2930	2930	2930	2930	5
3	20240325	202300	17189795	2930	2930	2930	2930	0
4	20240325	202200	17189795	2930	2930	2930	2930	0
5	20240325	202100	17189795	2930	2930	2930	2930	0
6	20240325	202000	17189795	2930	2930	2930	2930	0
7	20240325	201900	17189795	2930	2930	2930	2930	0
8	20240325	201800	17189795	2930	2930	2930	2930	0
9	20240325	201700	17189795	2930	2930	2930	2930	0
10	20240325	201600	17189795	2930	2930	2930	2930	0
11	20240325	201500	17189795	2930	2930	2930	2930	0
12	20240325	201400	17189795	2930	2930	2930	2930	0
13	20240325	201300	17189795	2930	2930	2930	2930	0
14	20240325	201200	17189795	2930	2930	2930	2930	0
15	20240325	201100	17189795	2930	2930	2930	2930	0
16	20240325	201000	17189795	2930	2930	2930	2930	0
17	20240325	200900	17189795	2930	2930	2930	2930	0
18	20240325	200800	17189795	2930	2930	2930	2930	0
19	20240325	200700	17189795	2930	2930	2930	2930	0
20	20240325	200600	17189795	2930	2930	2930	2930	0
21	20240325	200500	17189795	2930	2930	2930	2930	0
22	20240325	200400	17189795	2930	2930	2930	2930	0
23	20240325	200300	17189795	2930	2930	2930	2930	0
24	20240325	200200	17189795	2930	2930	2930	2930	0
25	20240325	200100	17189795	2930	2930	2930	2930	0
26	20240325	200000	17189795	2930	2930	2930	2930	0
27	20240325	195900	17189795	2930	2930	2930	2930	0
28	20240325	195800	17189795	2930	2930	2930	2930	0
29	20240325	195700	17189795	2930	2930	2930	2930	0
30	20240325	195600	17189795	2930	2930	2930	2930	0
31	20240325	195500	17189795	2930	2930	2930	2930	0
32	20240325	195400	17189795	2930	2930	2930	2930	5
33	20240325	195300	17189795	2930	2930	2930	2930	0
34	20240325	195200	17189795	2930	2930	2930	2930	0
35	20240325	195100	17189795	2930	2930	2930	2930	0
36	20240325	195000	17189795	2930	2930	2930	2930	0
37	20240325	194900	17189795	2930	2930	2930	2930	0
38	20240325	194800	17189795	2930	2930	2930	2930	0
39	20240325	194700	17189795	2930	2930	2930	2930	0
40	20240325	194600	17189795	2930	2930	2930	2930	0
41	20240325	194500	17189795	2930	2930	2930	2930	0
42	20240325	194400	17189795	2930	2930	2930	2930	0
43	20240325	194300	17189795	2930	2930	2930	2930	0
44	20240325	194200	17189795	2930	2930	2930	2930	0
45	20240325	194100	17189795	2930	2930	2930	2930	0
46	20240325	194000	17189795	2930	2930	2930	2930	0
47	20240325	193900	17189795	2930	2930	2930	2930	0
48	20240325	193800	17189795	2930	2930	2930	2930	0
49	20240325	193700	17189795	2930	2930	2930	2930	0
50	20240325	193600	17189795	2930	2930	2930	2930	0
51	20240325	193500	17189795	2930	2930	2930	2930	0
52	20240325	193400	17189795	2930	2930	2930	2930	0
53	20240325	193300	17189795	2930	2930	2930	2930	0
54	20240325	193200	17189795	2930	2930	2930	2930	0
55	20240325	193100	17189795	2930	2930	2930	2930	0
56	20240325	193000	17189795	2930	2930	2930	2930	0
57	20240325	192900	17189795	2930	2930	2930	2930	0
58	20240325	192800	17189795	2930	2930	2930	2930	0
59	20240325	192700	17189795	2930	2930	2930	2930	0
60	20240325	192600	17189795	2930	2930	2930	2930	0
61	20240325	192500	17189795	2930	2930	2930	2930	0
62	20240325	192400	17189795	2930	2930	2930	2930	5
63	20240325	192300	17189795	2930	2930	2930	2930	0
64	20240325	192200	17189795	2930	2930	2930	2930	0
65	20240325	192100	17189795	2930	2930	2930	2930	0
66	20240325	192000	17189795	2930	2930	2930	2930	0
67	20240325	191900	17189795	2930	2930	2930	2930	0
68	20240325	191800	17189795	2930	2930	2930	2930	0
69	20240325	191700	17189795	2930	2930	2930	2930	0
70	20240325	191600	17189795	2930	2930	2930	2930	0
71	20240325	191500	17189795	2930	2930	2930	2930	0
72	20240325	191400	17189795	2930	2930	2930	2930	0
73	20240325	191300	17189795	2930	2930	2930	2930	0
74	20240325	191200	17189795	2930	2930	2930	2930	0
75	20240325	191100	17189795	2930	2930	2930	2930	0
76	20240325	191000	17189795	2930	2930	2930	2930	0
77	20240325	190900	17189795	2930	2930	2930	2930	0
78	20240325	190800	17189795	2930	2930	2930	2930	0
79	20240325	190700	17189795	2930	2930	2930	2930	0
80	20240325	190600	17189795	2930	2930	2930	2930	0
81	20240325	190500	17189795	2930	2930	2930	2930	0
82	20240325	190400	17189795	2930	2930	2930	2930	0
83	20240325	190300	17189795	2930	2930	2930	2930	0
84	20240325	190200	17189795	2930	2930	2930	2930	0
85	20240325	190100	17189795	2930	2930	2930	2930	0
86	20240325	190000	17189795	2930	2930	2930	2930	0
87	20240325	185900	17189795	2930	2930	2930	2930	0
88	20240325	185800	17189795	2930	2930	2930	2930	0
89	20240325	185700	17189795	2930	2930	2930	2930	0
90	20240325	185600	17189795	2930	2930	2930	2930	0
91	20240325	185500	17189795	2930	2930	2930	2930	0
92	20240325	185400	17189795	2930	2930	2930	2930	5
93	20240325	185300	17189795	2930	2930	2930	2930	0
94	20240325	185200	17189795	2930	2930	2930	2930	0
95	20240325	185100	17189795	2930	2930	2930	2930	0
96	20240325	185000	17189795	2930	2930	2930	2930	0
97	20240325	184900	17189795	2930	2930	2930	2930	0
98	20240325	184800	17189795	2930	2930	2930	2930	0
99	20240325	184700	17189795	2930	2930	2930	2930	0
100	20240325	184600	17189795	2930	2930	2930	2930	0
101	20240325	184500	17189795	2930	2930	2930	2930	0
102	20240325	184400	17189795	2930	2930	2930	2930	0
103	20240325	184300	17189795	2930	2930	2930	2930	0
104	20240325	184200	17189795	2930	2930	2930	2930	0
105	20240325	184100	17189795	2930	2930	2930	2930	0
106	20240325	184000	17189795	2930	2930	2930	2930	0
107	20240325	183900	17189795	2930	2930	2930	2930	0
108	20240325	183800	17189795	2930	2930	2930	2930	0
109	20240325	183700	17189795	2930	2930	2930	2930	0
110	20240325	183600	17189795	2930	2930	2930	2930	0
111	20240325	183500	17189795	2930	2930	2930	2930	0
112	20240325	183400	17189795	2930	2930	2930	2930	0
113	20240325	183300	17189795	2930	2930	2930	2930	0
114	20240325	183200	17189795	2930	2930	2930	2930	0
115	20240325	183100	17189795	2930	2930	2930	2930	0
116	20240325	183000	17189795	2930	2930	2930	2930	0
117	20240325	182900	17189795	2930	2930	2930	2930	0
118	20240325	182800	17189795	2930	2930	2930	2930	0
119	20240325	182700	17189795	2930	2930	2930	2930	0
120	20240325	182600	17189795	2930	2930	2930	2930	0
121	20240325	182500	17189795	2930	2930	2930	2930	0
122	20240325	182400	17189795	2930	2930	2930	2930	5
123	20240325	182300	17189795	2930	2930	2930	2930	0
124	20240325	182200	17189795	2930	2930	2930	2930	0
125	20240325	182100	17189795	2930	2930	2930	2930	0
126	20240325	182000	17189795	2930	2930	2930	2930	0
127	20240325	181900	17189795	2930	2930	2930	2930	0
128	20240325	181800	17189795	2930	2930	2930	2930	0
129	20240325	181700	17189795	2930	2930	2930	2930	0
130	20240325	181600	17189795	2930	2930	2930	2930	0
131	20240325	181500	17189795	2930	2930	2930	2930	0
132	20240325	181400	17189795	2930	2930	2930	2930	0
133	20240325	181300	17189795	2930	2930	2930	2930	0
134	20240325	181200	17189795	2930	2930	2930	2930	0
135	20240325	181100	17189795	2930	2930	2930	2930	0
136	20240325	181000	17189795	2930	2930	2930	2930	0
137	20240325	180900	17189795	2930	2930	2930	2930	0
138	20240325	180800	17189795	2930	2930	2930	2930	0
139	20240325	180700	17189795	2930	2930	2930	2930	0
140	20240325	180600	17189795	2930	2930	2930	2930	0
141	20240325	180500	17189795	2930	2930	2930	2930	0
142	20240325	180400	17189795	2930	2930	2930	2930	0
143	20240325	180300	17189795	2930	2930	2930	2930	0
144	20240325	180200	17189795	2930	2930	2930	2930	0
145	20240325	180100	17189795	2930	2930	2930	2930	0
146	20240325	180000	17189795	2930	2930	2930	2930	0
147	20240325	175900	17189795	2930	2930	2930	2930	0
148	20240325	175800	17189795	2930	2930	2930	2930	0
149	20240325	175700	17189795	2930	2930	2930	2930	0
150	20240325	175600	17189795	2930	2930	2930	2930	0
151	20240325	175500	17189795	2930	2930	2930	2930	0
152	20240325	175400	17189795	2930	2930	2930	2930	5
153	20240325	175300	17189795	2930	2930	2930	2930	0
154	20240325	175200	17189795	2930	2930	2930	2930	0
155	20240325	175100	17189795	2930	2930	2930	2930	0
156	20240325	175000	17189795	2930	2930	2930	2930	0
157	20240325	174900	17189795	2930	2930	2930	2930	0
158	20240325	174800	17189795	2930	2930	2930	2930	0
159	20240325	174700	17189795	2930	2930	2930	2930	0
160	20240325	174600	17189795	2930	2930	2930	2930	0
161	20240325	174500	17189795	2930	2930	2930	2930	0
162	20240325	174400	17189795	2930	2930	2930	2930	0
163	20240325	174300	17189795	2930	2930	2930	2930	0
164	20240325	174200	17189795	2930	2930	2930	2930	0
165	20240325	174100	17189795	2930	2930	2930	2930	0
166	20240325	174000	17189795	2930	2930	2930	2930	0
167	20240325	173900	17189795	2930	2930	2930	2930	0
168	20240325	173800	17189795	2930	2930	2930	2930	0
169	20240325	173700	17189795	2930	2930	2930	2930	0
170	20240325	173600	17189795	2930	2930	2930	2930	0
171	20240325	173500	17189795	2930	2930	2930	2930	0
172	20240325	173400	17189795	2930	2930	2930	2930	0
173	20240325	173300	17189795	2930	2930	2930	2930	0
174	20240325	173200	17189795	2930	2930	2930	2930	0
175	20240325	173100	17189795	2930	2930	2930	2930	0
176	20240325	173000	17189795	2930	2930	2930	2930	0
177	20240325	172900	17189795	2930	2930	2930	2930	0
178	20240325	172800	17189795	2930	2930	2930	2930	0
179	20240325	172700	17189795	2930	2930	2930	2930	0
180	20240325	172600	17189795	2930	2930	2930	2930	0
181	20240325	172500	17189795	2930	2930	2930	2930	0
182	20240325	172400	17189795	2930	2930	2930	2930	5
183	20240325	172300	17189795	2930	2930	2930	2930	0
184	20240325	172200	17189795	2930	2930	2930	2930	0
185	20240325	172100	17189795	2930	2930	2930	2930	0
186	20240325	172000	17189795	2930	2930	2930	2930	0
187	20240325	171900	17189795	2930	2930	2930	2930	0
188	20240325	171800	17189795	2930	2930	2930	2930	0
189	20240325	171700	17189795	2930	2930	2930	2930	0
190	20240325	171600	17189795	2930	2930	2930	2930	0
191	20240325	171500	17189795	2930	2930	2930	2930	0
192	20240325	171400	17189795	2930	2930	2930	2930	0
193	20240325	171300	17189795	2930	2930	2930	2930	0
194	20240325	171200	17189795	2930	2930	2930	2930	0
195	20240325	171100	17189795	2930	2930	2930	2930	0
196	20240325	171000	17189795	2930	2930	2930	2930	0
197	20240325	170900	17189795	2930	2930	2930	2930	0
198	20240325	170800	17189795	2930	2930	2930	2930	0
199	20240325	170700	17189795	2930	2930	2930	2930	0
200	20240325	170600	17189795	2930	2930	2930	2930	0
201	20240325	170500	17189795	2930	2930	2930	2930	0
202	20240325	170400	17189795	2930	2930	2930	2930	0
203	20240325	170300	17189795	2930	2930	2930	2930	0
204	20240325	170200	17189795	2930	2930	2930	2930	0
205	20240325	170100	17189795	2930	2930	2930	2930	0
206	20240325	170000	17189795	2930	2930	2930	2930	0
207	20240325	165900	17189795	2930	2930	2930	2930	0
208	20240325	165800	17189795	2930	2930	2930	2930	0
209	20240325	165700	17189795	2930	2930	2930	2930	0
210	20240325	165600	17189795	2930	2930	2930	2930	0
211	20240325	165500	17189795	2930	2930	2930	2930	0
212	20240325	165400	17189795	2930	2930	2930	2930	5
213	20240325	165300	17189795	2930	2930	2930	2930	0
214	20240325	165200	17189795	2930	2930	2930	2930	0
215	20240325	165100	17189795	2930	2930	2930	2930	0
216	20240325	165000	17189795	2930	2930	2930	2930	0
217	20240325	164900	17189795	2930	2930	2930	2930	0
218	20240325	164800	17189795	2930	2930	2930	2930	0
219	20240325	164700	17189795	2930	2930	2930	2930	0
220	20240325	164600	17189795	2930	2930	2930	2930	0
221	20240325	164500	17189795	2930	2930	2930	2930	0
222	20240325	164400	17189795	2930	2930	2930	2930	0
223	20240325	164300	17189795	2930	2930	2930	2930	0
224	20240325	164200	17189795	2930	2930	2930	2930	0
225	20240325	164100	17189795	2930	2930	2930	2930	0
226	20240325	164000	17189795	2930	2930	2930	2930	0
227	20240325	163900	17189795	2930	2930	2930	2930	0
228	20240325	163800	17189795	2930	2930	2930	2930	0
229	20240325	163700	17189795	2930	2930	2930	2930	0
230	20240325	163600	17189795	2930	2930	2930	2930	0
231	20240325	163500	17189795	2930	2930	2930	2930	0
232	20240325	163400	17189795	2930	2930	2930	2930	0
233	20240325	163300	17189795	2930	2930	2930	2930	0
234	20240325	163200	17189795	2930	2930	2930	2930	0
235	20240325	163100	17189795	2930	2930	2930	2930	0
236	20240325	163000	17189795	2930	2930	2930	2930	0
237	20240325	162900	17189795	2930	2930	2930	2930	0
238	20240325	162800	17189795	2930	2930	2930	2930	0
239	20240325	162700	17189795	2930	2930	2930	2930	0
240	20240325	162600	17189795	2930	2930	2930	2930	0
241	20240325	162500	17189795	2930	2930	2930	2930	0
242	20240325	162400	17189795	2930	2930	2930	2930	5
243	20240325	162300	17189795	2930	2930	2930	2930	0
244	20240325	162200	17189795	2930	2930	2930	2930	0
245	20240325	162100	17189795	2930	2930	2930	2930	0
246	20240325	162000	17189795	2930	2930	2930	2930	0
247	20240325	161900	17189795	2930	2930	2930	2930	0
248	20240325	161800	17189795	2930	2930	2930	2930	0
249	20240325	161700	17189795	2930	2930	2930	2930	0
250	20240325	161600	17189795	2930	2930	2930	2930	0
251	20240325	161500	17189795	2930	2930	2930	2930	0
252	20240325	161400	17189795	2930	2930	2930	2930	0
253	20240325	161300	17189795	2930	2930	2930	2930	0
254	20240325	161200	17189795	2930	2930	2930	2930	0
255	20240325	161100	17189795	2930	2930	2930	2930	0
256	20240325	161000	17189795	2930	2930	2930	2930	0
257	20240325	160900	17189795	2930	2930	2930	2930	0
258	20240325	160800	17189795	2930	2930	2930	2930	0
259	20240325	160700	17189795	2930	2930	2930	2930	0
260	20240325	160600	17189795	2930	2930	2930	2930	0
261	20240325	160500	17189795	2930	2930	2930	2930	0
262	20240325	160400	17189795	2930	2930	2930	2930	0
263	20240325	160300	17189795	2930	2930	2930	2930	0
264	20240325	160200	17189795	2930	2930	2930	2930	0
265	20240325	160100	17189795	2930	2930	2930	2930	0
266	20240325	160000	17189795	2930	2930	2930	2930	0
267	20240325	155900	17189795	2930	2930	2930	2930	0
268	20240325	155800	17189795	2930	2930	2930	2930	0
269	20240325	155700	17189795	2930	2930	2930	2930	0
270	20240325	155600	17189795	2930	2930	2930	2930	0
271	20240325	155500	17189795	2930	2930	2930	2930	0
272	20240325	155400	17189795	2930	2930	2930	2930	5
273	20240325	155300	17189795	2930	2930	2930	2930	0
274	20240325	155200	17189795	2930	2930	2930	2930	0
275	20240325	155100	17189795	2930	2930	2930	2930	0
276	20240325	155000	17189795	2930	2930	2930	2930	0
277	20240325	154900	17189795	2930	2930	2930	2930	0
278	20240325	154800	17189795	2930	2930	2930	2930	0
279	20240325	154700	17189795	2930	2930	2930	2930	0
280	20240325	154600	17189795	2930	2930	2930	2930	0
281	20240325	154500	17189795	2930	2930	2930	2930	0
282	20240325	154400	17189795	2930	2930	2930	2930	0
283	20240325	154300	17189795	2930	2930	2930	2930	0
284	20240325	154200	17189795	2930	2930	2930	2930	0
285	20240325	154100	17189795	2930	2930	2930	2930	0
286	20240325	154000	17189795	2930	2930	2930	2930	0
287	20240325	153900	17189795	2930	2930	2930	2930	0
288	20240325	153800	17189795	2930	2930	2930	2930	0
289	20240325	153700	17189795	2930	2930	2930	2930	0
290	20240325	153600	17189795	2930	2930	2930	2930	0
291	20240325	153500	17189795	2930	2930	2930	2930	0
292	20240325	153400	17189795	2930	2930	2930	2930	0
293	20240325	153300	17189795	2930	2930	2930	2930	0
294	20240325	153200	17189795	2930	2930	2930	2930	0
295	20240325	153100	17189795	2930	2930	2930	2930	0
296	20240325	153000	17189795	2930	2930	2930	2930	5
297	20240325	152900	17175145	2900	2900	2900	2900	0
298	20240325	152800	17175145	2900	2900	2900	2900	0
299	20240325	152700	17175145	2900	2900	2900	2900	0
300	20240325	152600	17175145	2900	2900	2900	2900	0
301	20240325	152500	17175145	2900	2900	2900	2900	0
302	20240325	152400	17175145	2900	2900	2900	2900	0
303	20240325	152300	17175145	2900	2900	2900	2900	0
304	20240325	152200	17175145	2900	2900	2900	2900	0
305	20240325	152100	17175145	2900	2900	2900	2900	0
306	20240325	152000	17175145	2900	2900	2900	2900	0
307	20240325	151900	17175145	2900	2900	2900	2900	0
308	20240325	151800	17175145	2900	2900	2900	2900	0
309	20240325	151700	17175145	2900	2900	2900	2900	0
310	20240325	151600	17175145	2900	2900	2900	2900	0
311	20240325	151500	17175145	2900	2900	2900	2900	0
312	20240325	151400	17175145	2900	2900	2900	2900	0
313	20240325	151300	17175145	2900	2900	2900	2900	0
314	20240325	151200	17175145	2900	2900	2900	2900	0
315	20240325	151100	17175145	2900	2915	2915	2900	237
316	20240325	151000	16487065	2920	2920	2920	2920	0
317	20240325	150900	16487065	2920	2920	2920	2920	0
318	20240325	150800	16487065	2920	2920	2920	2920	0
319	20240325	150700	16487065	2920	2920	2920	2920	0
320	20240325	150600	16487065	2920	2920	2920	2920	0
321	20240325	150500	16487065	2920	2920	2920	2920	0
322	20240325	150400	16487065	2920	2920	2920	2920	0
323	20240325	150300	16487065	2920	2920	2920	2920	0
324	20240325	150200	16487065	2920	2920	2920	2920	0
325	20240325	150100	16487065	2920	2920	2920	2920	0
326	20240325	150000	16487065	2920	2920	2920	2920	0
327	20240325	145900	16487065	2920	2920	2920	2920	0
328	20240325	145800	16487065	2920	2920	2920	2920	0
329	20240325	145700	16487065	2920	2920	2920	2920	0
330	20240325	145600	16487065	2920	2920	2920	2920	0
331	20240325	145500	16487065	2920	2920	2920	2920	0
332	20240325	145400	16487065	2920	2920	2920	2920	0
333	20240325	145300	16487065	2920	2920	2920	2920	0
334	20240325	145200	16487065	2920	2920	2920	2920	0
335	20240325	145100	16487065	2920	2920	2920	2920	0
336	20240325	145000	16487065	2920	2920	2920	2920	0
337	20240325	144900	16487065	2920	2920	2920	2920	0
338	20240325	144800	16487065	2920	2920	2920	2920	0
339	20240325	144700	16487065	2920	2920	2920	2920	0
340	20240325	144600	16487065	2920	2920	2920	2920	0
341	20240325	144500	16487065	2920	2920	2920	2920	0
342	20240325	144400	16487065	2920	2920	2920	2920	0
343	20240325	144300	16487065	2920	2920	2920	2920	0
344	20240325	144200	16487065	2920	2920	2920	2920	0
345	20240325	144100	16487065	2920	2920	2920	2920	0
346	20240325	144000	16487065	2920	2920	2920	2920	0
347	20240325	143900	16487065	2920	2920	2920	2920	3
348	20240325	143800	16478305	2920	2920	2920	2920	0
349	20240325	143700	16478305	2920	2920	2920	2920	0
350	20240325	143600	16478305	2920	2920	2920	2920	1
351	20240325	143500	16475385	2920	2920	2920	2920	1
352	20240325	143400	16472465	2920	2920	2920	2920	1
353	20240325	143300	16469545	2920	2920	2920	2920	1
354	20240325	143200	16466625	2920	2920	2920	2920	1
355	20240325	143100	16463705	2935	2935	2935	2935	0
356	20240325	143000	16463705	2935	2935	2935	2935	0
357	20240325	142900	16463705	2935	2935	2935	2935	0
358	20240325	142800	16463705	2935	2935	2935	2935	0
359	20240325	142700	16463705	2935	2935	2935	2935	0
360	20240325	142600	16463705	2935	2935	2935	2935	0
361	20240325	142500	16463705	2935	2935	2935	2935	0
362	20240325	142400	16463705	2935	2910	2935	2910	60
363	20240325	142300	16287690	2920	2920	2920	2920	0
364	20240325	142200	16287690	2920	2920	2920	2920	0
365	20240325	142100	16287690	2920	2920	2920	2920	0
366	20240325	142000	16287690	2920	2920	2920	2920	0
367	20240325	141900	16287690	2920	2920	2920	2920	0
368	20240325	141800	16287690	2920	2920	2920	2920	0
369	20240325	141700	16287690	2920	2920	2920	2920	0
370	20240325	141600	16287690	2920	2920	2920	2920	0
371	20240325	141500	16287690	2920	2920	2920	2920	0
372	20240325	141400	16287690	2920	2920	2920	2920	0
373	20240325	141300	16287690	2920	2910	2920	2910	850
374	20240325	141200	13805700	2920	2920	2920	2920	0
375	20240325	141100	13805700	2920	2920	2920	2920	0
376	20240325	141000	13805700	2920	2905	2920	2905	2362
377	20240325	140900	6912630	2900	2900	2900	2900	0
378	20240325	140800	6912630	2900	2900	2900	2900	0
379	20240325	140700	6912630	2900	2900	2900	2900	0
380	20240325	140600	6912630	2900	2900	2900	2900	4
381	20240325	140500	6901030	2905	2905	2905	2905	40
382	20240325	140400	6784830	2905	2905	2905	2905	0
383	20240325	140300	6784830	2905	2905	2905	2905	0
384	20240325	140200	6784830	2905	2905	2905	2905	0
385	20240325	140100	6784830	2905	2905	2905	2905	0
386	20240325	140000	6784830	2905	2905	2905	2905	0
387	20240325	135900	6784830	2905	2905	2905	2905	0
388	20240325	135800	6784830	2905	2905	2905	2905	0
389	20240325	135700	6784830	2905	2905	2905	2905	0
390	20240325	135600	6784830	2905	2905	2905	2905	0
391	20240325	135500	6784830	2905	2905	2905	2905	0
392	20240325	135400	6784830	2905	2905	2905	2905	0
393	20240325	135300	6784830	2905	2905	2905	2905	0
394	20240325	135200	6784830	2905	2905	2905	2905	0
395	20240325	135100	6784830	2905	2905	2905	2905	186
396	20240325	135000	6244500	2915	2915	2915	2915	0
397	20240325	134900	6244500	2915	2915	2915	2915	0
398	20240325	134800	6244500	2915	2915	2915	2915	0
399	20240325	134700	6244500	2915	2915	2915	2915	0
400	20240325	134600	6244500	2915	2915	2915	2915	0
401	20240325	134500	6244500	2915	2915	2915	2915	0
402	20240325	134400	6244500	2915	2915	2915	2915	0
403	20240325	134300	6244500	2915	2915	2915	2915	0
404	20240325	134200	6244500	2915	2915	2915	2915	0
405	20240325	134100	6244500	2915	2915	2915	2915	0
406	20240325	134000	6244500	2915	2915	2915	2915	0
407	20240325	133900	6244500	2915	2915	2915	2915	0
408	20240325	133800	6244500	2915	2915	2915	2915	0
409	20240325	133700	6244500	2915	2915	2915	2915	0
410	20240325	133600	6244500	2915	2915	2915	2915	0
411	20240325	133500	6244500	2915	2915	2915	2915	0
412	20240325	133400	6244500	2915	2915	2915	2915	0
413	20240325	133300	6244500	2915	2915	2915	2915	0
414	20240325	133200	6244500	2915	2915	2915	2915	0
415	20240325	133100	6244500	2915	2915	2915	2915	0
416	20240325	133000	6244500	2915	2915	2915	2915	0
417	20240325	132900	6244500	2915	2915	2915	2915	0
418	20240325	132800	6244500	2915	2915	2915	2915	0
419	20240325	132700	6244500	2915	2915	2915	2915	0
420	20240325	132600	6244500	2915	2915	2915	2915	0
421	20240325	132500	6244500	2915	2915	2915	2915	0
422	20240325	132400	6244500	2915	2915	2915	2915	0
423	20240325	132300	6244500	2915	2915	2915	2915	0
424	20240325	132200	6244500	2915	2915	2915	2915	0
425	20240325	132100	6244500	2915	2915	2915	2915	0
426	20240325	132000	6244500	2915	2915	2915	2915	0
427	20240325	131900	6244500	2915	2915	2915	2915	0
428	20240325	131800	6244500	2915	2915	2915	2915	0
429	20240325	131700	6244500	2915	2915	2915	2915	0
430	20240325	131600	6244500	2915	2915	2915	2915	0
431	20240325	131500	6244500	2915	2915	2915	2915	0
432	20240325	131400	6244500	2915	2915	2915	2915	0
433	20240325	131300	6244500	2915	2915	2915	2915	0
434	20240325	131200	6244500	2915	2915	2915	2915	0
435	20240325	131100	6244500	2915	2915	2915	2915	0
436	20240325	131000	6244500	2915	2915	2915	2915	0
437	20240325	130900	6244500	2915	2915	2915	2915	0
438	20240325	130800	6244500	2915	2915	2915	2915	0
439	20240325	130700	6244500	2915	2915	2915	2915	0
440	20240325	130600	6244500	2915	2915	2915	2915	0
441	20240325	130500	6244500	2915	2915	2915	2915	0
442	20240325	130400	6244500	2915	2915	2915	2915	0
443	20240325	130300	6244500	2915	2915	2915	2915	0
444	20240325	130200	6244500	2915	2915	2915	2915	2
445	20240325	130100	6238670	2915	2915	2915	2915	0
446	20240325	130000	6238670	2915	2915	2915	2915	0
447	20240325	125900	6238670	2915	2915	2915	2915	0
448	20240325	125800	6238670	2915	2910	2915	2910	100
449	20240325	125700	5947390	2905	2905	2905	2905	0
450	20240325	125600	5947390	2905	2905	2905	2905	0
451	20240325	125500	5947390	2905	2905	2905	2905	0
452	20240325	125400	5947390	2905	2905	2905	2905	0
453	20240325	125300	5947390	2905	2905	2905	2905	0
454	20240325	125200	5947390	2905	2905	2905	2905	0
455	20240325	125100	5947390	2905	2905	2905	2905	312
456	20240325	125000	5041030	2910	2910	2910	2910	0
457	20240325	124900	5041030	2910	2910	2910	2910	0
458	20240325	124800	5041030	2910	2910	2910	2910	0
459	20240325	124700	5041030	2910	2910	2910	2910	0
460	20240325	124600	5041030	2910	2910	2910	2910	0
461	20240325	124500	5041030	2910	2910	2910	2910	0
462	20240325	124400	5041030	2910	2910	2910	2910	0
463	20240325	124300	5041030	2910	2910	2910	2910	0
464	20240325	124200	5041030	2910	2910	2910	2910	10
465	20240325	124100	5011930	2910	2910	2910	2910	0
466	20240325	124000	5011930	2910	2910	2910	2910	0
467	20240325	123900	5011930	2910	2910	2910	2910	100
468	20240325	123800	4720930	2910	2910	2910	2910	1
469	20240325	123700	4718020	2910	2910	2910	2910	0
470	20240325	123600	4718020	2910	2910	2910	2910	0
471	20240325	123500	4718020	2910	2910	2910	2910	0
472	20240325	123400	4718020	2910	2910	2910	2910	0
473	20240325	123300	4718020	2910	2910	2910	2910	10
474	20240325	123200	4688920	2905	2905	2905	2905	0
475	20240325	123100	4688920	2905	2905	2905	2905	0
476	20240325	123000	4688920	2905	2905	2905	2905	0
477	20240325	122900	4688920	2905	2905	2905	2905	0
478	20240325	122800	4688920	2905	2905	2905	2905	0
479	20240325	122700	4688920	2905	2905	2905	2905	0
480	20240325	122600	4688920	2905	2905	2905	2905	10
481	20240325	122500	4659870	2905	2905	2905	2905	0
482	20240325	122400	4659870	2905	2905	2905	2905	0
483	20240325	122300	4659870	2905	2905	2905	2905	0
484	20240325	122200	4659870	2905	2905	2905	2905	30
485	20240325	122100	4572720	2905	2905	2905	2905	0
486	20240325	122000	4572720	2905	2905	2905	2905	0
487	20240325	121900	4572720	2905	2905	2905	2905	0
488	20240325	121800	4572720	2905	2905	2905	2905	0
489	20240325	121700	4572720	2905	2905	2905	2905	0
490	20240325	121600	4572720	2905	2905	2905	2905	0
491	20240325	121500	4572720	2905	2905	2905	2905	0
492	20240325	121400	4572720	2905	2905	2905	2905	0
493	20240325	121300	4572720	2905	2905	2905	2905	0
494	20240325	121200	4572720	2905	2905	2905	2905	0
495	20240325	121100	4572720	2905	2905	2905	2905	0
496	20240325	121000	4572720	2905	2905	2905	2905	0
497	20240325	120900	4572720	2905	2905	2905	2905	0
498	20240325	120800	4572720	2905	2905	2905	2905	0
499	20240325	120700	4572720	2905	2905	2905	2905	0
500	20240325	120600	4572720	2905	2905	2905	2905	0
501	20240325	120500	4572720	2905	2905	2905	2905	0
502	20240325	120400	4572720	2905	2905	2905	2905	0
503	20240325	120300	4572720	2905	2905	2905	2905	0
504	20240325	120200	4572720	2905	2905	2905	2905	0
505	20240325	120100	4572720	2905	2905	2905	2905	0
506	20240325	120000	4572720	2905	2905	2905	2905	0
507	20240325	115900	4572720	2905	2905	2905	2905	0
508	20240325	115800	4572720	2905	2905	2905	2905	0
509	20240325	115700	4572720	2905	2905	2905	2905	0
510	20240325	115600	4572720	2905	2905	2905	2905	0
511	20240325	115500	4572720	2905	2905	2905	2905	0
512	20240325	115400	4572720	2905	2905	2905	2905	0
513	20240325	115300	4572720	2905	2905	2905	2905	85
514	20240325	115200	4325795	2910	2910	2910	2910	0
515	20240325	115100	4325795	2910	2910	2910	2910	0
516	20240325	115000	4325795	2910	2910	2910	2910	0
517	20240325	114900	4325795	2910	2910	2910	2910	0
518	20240325	114800	4325795	2910	2910	2910	2910	0
519	20240325	114700	4325795	2910	2910	2910	2910	0
520	20240325	114600	4325795	2910	2910	2910	2910	0
521	20240325	114500	4325795	2910	2910	2910	2910	0
522	20240325	114400	4325795	2910	2910	2910	2910	2
523	20240325	114300	4319975	2910	2910	2910	2910	0
524	20240325	114200	4319975	2910	2910	2910	2910	0
525	20240325	114100	4319975	2910	2910	2910	2910	0
526	20240325	114000	4319975	2910	2910	2910	2910	0
527	20240325	113900	4319975	2910	2910	2910	2910	0
528	20240325	113800	4319975	2910	2910	2910	2910	0
529	20240325	113700	4319975	2910	2910	2910	2910	0
530	20240325	113600	4319975	2910	2910	2910	2910	0
531	20240325	113500	4319975	2910	2910	2910	2910	0
532	20240325	113400	4319975	2910	2910	2910	2910	0
533	20240325	113300	4319975	2910	2910	2910	2910	0
534	20240325	113200	4319975	2910	2910	2910	2910	0
535	20240325	113100	4319975	2910	2910	2910	2910	0
536	20240325	113000	4319975	2910	2910	2910	2910	0
537	20240325	112900	4319975	2910	2910	2910	2910	0
538	20240325	112800	4319975	2910	2910	2910	2910	0
539	20240325	112700	4319975	2910	2910	2910	2910	327
540	20240325	112600	3368405	2910	2910	2910	2910	0
541	20240325	112500	3368405	2910	2910	2910	2910	0
542	20240325	112400	3368405	2910	2910	2910	2910	0
543	20240325	112300	3368405	2910	2910	2910	2910	0
544	20240325	112200	3368405	2910	2910	2910	2910	0
545	20240325	112100	3368405	2910	2910	2910	2910	0
546	20240325	112000	3368405	2910	2910	2910	2910	0
547	20240325	111900	3368405	2910	2910	2910	2910	0
548	20240325	111800	3368405	2910	2910	2910	2910	0
549	20240325	111700	3368405	2910	2910	2910	2910	48
550	20240325	111600	3228725	2910	2910	2910	2910	0
551	20240325	111500	3228725	2910	2910	2910	2910	0
552	20240325	111400	3228725	2910	2910	2910	2910	0
553	20240325	111300	3228725	2910	2910	2910	2910	1
554	20240325	111200	3225815	2910	2910	2910	2910	0
555	20240325	111100	3225815	2910	2910	2910	2910	1
556	20240325	111000	3222905	2915	2915	2915	2915	0
557	20240325	110900	3222905	2915	2915	2915	2915	0
558	20240325	110800	3222905	2915	2915	2915	2915	0
559	20240325	110700	3222905	2915	2915	2915	2915	0
560	20240325	110600	3222905	2915	2915	2915	2915	0
561	20240325	110500	3222905	2915	2915	2915	2915	0
562	20240325	110400	3222905	2915	2915	2915	2915	0
563	20240325	110300	3222905	2915	2915	2915	2915	0
564	20240325	110200	3222905	2915	2915	2915	2915	0
565	20240325	110100	3222905	2915	2915	2915	2915	0
566	20240325	110000	3222905	2915	2915	2915	2915	0
567	20240325	105900	3222905	2915	2915	2915	2915	0
568	20240325	105800	3222905	2915	2915	2915	2915	0
569	20240325	105700	3222905	2915	2915	2915	2915	0
570	20240325	105600	3222905	2915	2915	2915	2915	0
571	20240325	105500	3222905	2915	2915	2915	2915	0
572	20240325	105400	3222905	2915	2915	2915	2915	0
573	20240325	105300	3222905	2915	2915	2915	2915	0
574	20240325	105200	3222905	2915	2915	2915	2915	0
575	20240325	105100	3222905	2915	2915	2915	2915	0
576	20240325	105000	3222905	2915	2915	2915	2915	0
577	20240325	104900	3222905	2915	2915	2915	2915	0
578	20240325	104800	3222905	2915	2915	2915	2915	0
579	20240325	104700	3222905	2915	2915	2915	2915	0
580	20240325	104600	3222905	2915	2915	2915	2915	0
581	20240325	104500	3222905	2915	2915	2915	2915	0
582	20240325	104400	3222905	2915	2915	2915	2915	0
583	20240325	104300	3222905	2915	2915	2915	2915	0
584	20240325	104200	3222905	2915	2915	2915	2915	0
585	20240325	104100	3222905	2915	2915	2915	2915	0
586	20240325	104000	3222905	2915	2915	2915	2915	0
587	20240325	103900	3222905	2915	2915	2915	2915	0
588	20240325	103800	3222905	2915	2915	2915	2915	0
589	20240325	103700	3222905	2915	2915	2915	2915	0
590	20240325	103600	3222905	2915	2915	2915	2915	0
591	20240325	103500	3222905	2915	2915	2915	2915	223
592	20240325	103400	2572860	2915	2915	2915	2915	0
593	20240325	103300	2572860	2915	2915	2915	2915	0
594	20240325	103200	2572860	2915	2915	2915	2915	0
595	20240325	103100	2572860	2915	2915	2915	2915	0
596	20240325	103000	2572860	2915	2915	2915	2915	0
597	20240325	102900	2572860	2915	2915	2915	2915	0
598	20240325	102800	2572860	2915	2915	2915	2915	0
599	20240325	102700	2572860	2915	2915	2915	2915	0
600	20240325	102600	2572860	2915	2915	2915	2915	0
601	20240325	102500	2572860	2915	2915	2915	2915	0
602	20240325	102400	2572860	2915	2915	2915	2915	0
603	20240325	102300	2572860	2915	2915	2915	2915	0
604	20240325	102200	2572860	2915	2915	2915	2915	0
605	20240325	102100	2572860	2915	2915	2915	2915	0
606	20240325	102000	2572860	2915	2915	2915	2915	0
607	20240325	101900	2572860	2915	2915	2915	2915	0
608	20240325	101800	2572860	2915	2915	2915	2915	0
609	20240325	101700	2572860	2915	2915	2915	2915	70
610	20240325	101600	2368810	2920	2920	2920	2920	0
611	20240325	101500	2368810	2920	2920	2920	2920	0
612	20240325	101400	2368810	2920	2920	2920	2920	0
613	20240325	101300	2368810	2920	2920	2920	2920	0
614	20240325	101200	2368810	2920	2920	2920	2920	0
615	20240325	101100	2368810	2920	2920	2920	2920	0
616	20240325	101000	2368810	2920	2920	2920	2920	0
617	20240325	100900	2368810	2920	2920	2920	2920	0
618	20240325	100800	2368810	2920	2920	2920	2920	0
619	20240325	100700	2368810	2920	2920	2920	2920	0
620	20240325	100600	2368810	2920	2920	2920	2920	0
621	20240325	100500	2368810	2920	2920	2920	2920	1
622	20240325	100400	2365890	2920	2920	2920	2920	0
623	20240325	100300	2365890	2920	2920	2920	2920	2
624	20240325	100200	2360050	2920	2920	2920	2920	0
625	20240325	100100	2360050	2920	2920	2920	2920	0
626	20240325	100000	2360050	2920	2920	2920	2920	0
627	20240325	095900	2360050	2920	2920	2920	2920	0
628	20240325	095800	2360050	2920	2920	2920	2920	0
629	20240325	095700	2360050	2920	2920	2920	2920	0
630	20240325	095600	2360050	2920	2920	2920	2920	0
631	20240325	095500	2360050	2920	2920	2920	2920	0
632	20240325	095400	2360050	2920	2920	2920	2920	0
633	20240325	095300	2360050	2920	2920	2920	2920	0
634	20240325	095200	2360050	2920	2920	2920	2920	0
635	20240325	095100	2360050	2920	2920	2920	2920	0
636	20240325	095000	2360050	2920	2920	2920	2920	0
637	20240325	094900	2360050	2920	2930	2930	2920	400
638	20240325	094800	1191360	2930	2930	2930	2930	0
639	20240325	094700	1191360	2930	2930	2930	2930	21
640	20240325	094600	1129830	2940	2940	2940	2940	0
641	20240325	094500	1129830	2940	2940	2940	2940	0
642	20240325	094400	1129830	2940	2940	2940	2940	0
643	20240325	094300	1129830	2940	2940	2940	2940	0
644	20240325	094200	1129830	2940	2935	2940	2935	2
645	20240325	094100	1123955	2940	2940	2940	2940	0
646	20240325	094000	1123955	2940	2940	2940	2940	0
647	20240325	093900	1123955	2940	2940	2940	2940	0
648	20240325	093800	1123955	2940	2940	2940	2940	0
649	20240325	093700	1123955	2940	2940	2940	2940	0
650	20240325	093600	1123955	2940	2940	2940	2940	0
651	20240325	093500	1123955	2940	2940	2940	2940	0
652	20240325	093400	1123955	2940	2940	2940	2940	0
653	20240325	093300	1123955	2940	2940	2940	2940	0
654	20240325	093200	1123955	2940	2940	2940	2940	0
655	20240325	093100	1123955	2940	2940	2940	2940	0
656	20240325	093000	1123955	2940	2940	2940	2940	0
657	20240325	092900	1123955	2940	2940	2940	2940	75
658	20240325	092800	903455	2930	2920	2930	2920	2
659	20240325	092700	897605	2940	2940	2940	2940	0
660	20240325	092600	897605	2940	2920	2940	2920	250
661	20240325	092500	162680	2905	2905	2905	2905	0
662	20240325	092400	162680	2905	2905	2905	2905	0
663	20240325	092300	162680	2905	2905	2905	2905	0
664	20240325	092200	162680	2905	2905	2905	2905	0
665	20240325	092100	162680	2905	2905	2905	2905	0
666	20240325	092000	162680	2905	2905	2905	2905	0
667	20240325	091900	162680	2905	2905	2905	2905	0
668	20240325	091800	162680	2905	2905	2905	2905	0
669	20240325	091700	162680	2905	2905	2905	2905	0
670	20240325	091600	162680	2905	2905	2905	2905	0
671	20240325	091500	162680	2905	2905	2905	2905	0
672	20240325	091400	162680	2905	2905	2905	2905	0
673	20240325	091300	162680	2905	2905	2905	2905	0
674	20240325	091200	162680	2905	2905	2905	2905	0
675	20240325	091100	162680	2905	2905	2905	2905	0
676	20240325	091000	162680	2905	2905	2905	2905	0
677	20240325	090900	162680	2905	2905	2905	2905	0
678	20240325	090800	162680	2905	2905	2905	2905	0
679	20240325	090700	162680	2905	2905	2905	2905	0
680	20240325	090600	162680	2905	2905	2905	2905	46
681	20240325	090500	29050	2905	2905	2905	2905	0
682	20240325	090400	29050	2905	2905	2905	2905	0
683	20240325	090300	29050	2905	2905	2905	2905	0
684	20240325	090200	29050	2905	2905	2905	2905	0
685	20240325	090100	29050	2905	2905	2905	2905	0
686	20240325	090000	29050	2905	2905	2905	2905	10