KissMeData/289170/min/candle-20240315.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240315	204400	6223950	2945	2945	2945	2945	10
3	20240315	204300	6223950	2945	2945	2945	2945	0
4	20240315	204200	6223950	2945	2945	2945	2945	0
5	20240315	204100	6223950	2945	2945	2945	2945	0
6	20240315	204000	6223950	2945	2945	2945	2945	0
7	20240315	203900	6223950	2945	2945	2945	2945	0
8	20240315	203800	6223950	2945	2945	2945	2945	0
9	20240315	203700	6223950	2945	2945	2945	2945	0
10	20240315	203600	6223950	2945	2945	2945	2945	0
11	20240315	203500	6223950	2945	2945	2945	2945	0
12	20240315	203400	6223950	2945	2945	2945	2945	0
13	20240315	203300	6223950	2945	2945	2945	2945	0
14	20240315	203200	6223950	2945	2945	2945	2945	0
15	20240315	203100	6223950	2945	2945	2945	2945	0
16	20240315	203000	6223950	2945	2945	2945	2945	0
17	20240315	202900	6223950	2945	2945	2945	2945	0
18	20240315	202800	6223950	2945	2945	2945	2945	0
19	20240315	202700	6223950	2945	2945	2945	2945	0
20	20240315	202600	6223950	2945	2945	2945	2945	0
21	20240315	202500	6223950	2945	2945	2945	2945	0
22	20240315	202400	6223950	2945	2945	2945	2945	0
23	20240315	202300	6223950	2945	2945	2945	2945	0
24	20240315	202200	6223950	2945	2945	2945	2945	0
25	20240315	202100	6223950	2945	2945	2945	2945	0
26	20240315	202000	6223950	2945	2945	2945	2945	0
27	20240315	201900	6223950	2945	2945	2945	2945	0
28	20240315	201800	6223950	2945	2945	2945	2945	0
29	20240315	201700	6223950	2945	2945	2945	2945	0
30	20240315	201600	6223950	2945	2945	2945	2945	0
31	20240315	201500	6223950	2945	2945	2945	2945	0
32	20240315	201400	6223950	2945	2945	2945	2945	10
33	20240315	201300	6223950	2945	2945	2945	2945	0
34	20240315	201200	6223950	2945	2945	2945	2945	0
35	20240315	201100	6223950	2945	2945	2945	2945	0
36	20240315	201000	6223950	2945	2945	2945	2945	0
37	20240315	200900	6223950	2945	2945	2945	2945	0
38	20240315	200800	6223950	2945	2945	2945	2945	0
39	20240315	200700	6223950	2945	2945	2945	2945	0
40	20240315	200600	6223950	2945	2945	2945	2945	0
41	20240315	200500	6223950	2945	2945	2945	2945	0
42	20240315	200400	6223950	2945	2945	2945	2945	0
43	20240315	200300	6223950	2945	2945	2945	2945	0
44	20240315	200200	6223950	2945	2945	2945	2945	0
45	20240315	200100	6223950	2945	2945	2945	2945	0
46	20240315	200000	6223950	2945	2945	2945	2945	0
47	20240315	195900	6223950	2945	2945	2945	2945	0
48	20240315	195800	6223950	2945	2945	2945	2945	0
49	20240315	195700	6223950	2945	2945	2945	2945	0
50	20240315	195600	6223950	2945	2945	2945	2945	0
51	20240315	195500	6223950	2945	2945	2945	2945	0
52	20240315	195400	6223950	2945	2945	2945	2945	0
53	20240315	195300	6223950	2945	2945	2945	2945	0
54	20240315	195200	6223950	2945	2945	2945	2945	0
55	20240315	195100	6223950	2945	2945	2945	2945	0
56	20240315	195000	6223950	2945	2945	2945	2945	0
57	20240315	194900	6223950	2945	2945	2945	2945	0
58	20240315	194800	6223950	2945	2945	2945	2945	0
59	20240315	194700	6223950	2945	2945	2945	2945	0
60	20240315	194600	6223950	2945	2945	2945	2945	0
61	20240315	194500	6223950	2945	2945	2945	2945	0
62	20240315	194400	6223950	2945	2945	2945	2945	10
63	20240315	194300	6223950	2945	2945	2945	2945	0
64	20240315	194200	6223950	2945	2945	2945	2945	0
65	20240315	194100	6223950	2945	2945	2945	2945	0
66	20240315	194000	6223950	2945	2945	2945	2945	0
67	20240315	193900	6223950	2945	2945	2945	2945	0
68	20240315	193800	6223950	2945	2945	2945	2945	0
69	20240315	193700	6223950	2945	2945	2945	2945	0
70	20240315	193600	6223950	2945	2945	2945	2945	0
71	20240315	193500	6223950	2945	2945	2945	2945	0
72	20240315	193400	6223950	2945	2945	2945	2945	0
73	20240315	193300	6223950	2945	2945	2945	2945	0
74	20240315	193200	6223950	2945	2945	2945	2945	0
75	20240315	193100	6223950	2945	2945	2945	2945	0
76	20240315	193000	6223950	2945	2945	2945	2945	0
77	20240315	192900	6223950	2945	2945	2945	2945	0
78	20240315	192800	6223950	2945	2945	2945	2945	0
79	20240315	192700	6223950	2945	2945	2945	2945	0
80	20240315	192600	6223950	2945	2945	2945	2945	0
81	20240315	192500	6223950	2945	2945	2945	2945	0
82	20240315	192400	6223950	2945	2945	2945	2945	0
83	20240315	192300	6223950	2945	2945	2945	2945	0
84	20240315	192200	6223950	2945	2945	2945	2945	0
85	20240315	192100	6223950	2945	2945	2945	2945	0
86	20240315	192000	6223950	2945	2945	2945	2945	0
87	20240315	191900	6223950	2945	2945	2945	2945	0
88	20240315	191800	6223950	2945	2945	2945	2945	0
89	20240315	191700	6223950	2945	2945	2945	2945	0
90	20240315	191600	6223950	2945	2945	2945	2945	0
91	20240315	191500	6223950	2945	2945	2945	2945	0
92	20240315	191400	6223950	2945	2945	2945	2945	10
93	20240315	191300	6223950	2945	2945	2945	2945	0
94	20240315	191200	6223950	2945	2945	2945	2945	0
95	20240315	191100	6223950	2945	2945	2945	2945	0
96	20240315	191000	6223950	2945	2945	2945	2945	0
97	20240315	190900	6223950	2945	2945	2945	2945	0
98	20240315	190800	6223950	2945	2945	2945	2945	0
99	20240315	190700	6223950	2945	2945	2945	2945	0
100	20240315	190600	6223950	2945	2945	2945	2945	0
101	20240315	190500	6223950	2945	2945	2945	2945	0
102	20240315	190400	6223950	2945	2945	2945	2945	0
103	20240315	190300	6223950	2945	2945	2945	2945	0
104	20240315	190200	6223950	2945	2945	2945	2945	0
105	20240315	190100	6223950	2945	2945	2945	2945	0
106	20240315	190000	6223950	2945	2945	2945	2945	0
107	20240315	185900	6223950	2945	2945	2945	2945	0
108	20240315	185800	6223950	2945	2945	2945	2945	0
109	20240315	185700	6223950	2945	2945	2945	2945	0
110	20240315	185600	6223950	2945	2945	2945	2945	0
111	20240315	185500	6223950	2945	2945	2945	2945	0
112	20240315	185400	6223950	2945	2945	2945	2945	0
113	20240315	185300	6223950	2945	2945	2945	2945	0
114	20240315	185200	6223950	2945	2945	2945	2945	0
115	20240315	185100	6223950	2945	2945	2945	2945	0
116	20240315	185000	6223950	2945	2945	2945	2945	0
117	20240315	184900	6223950	2945	2945	2945	2945	0
118	20240315	184800	6223950	2945	2945	2945	2945	0
119	20240315	184700	6223950	2945	2945	2945	2945	0
120	20240315	184600	6223950	2945	2945	2945	2945	0
121	20240315	184500	6223950	2945	2945	2945	2945	0
122	20240315	184400	6223950	2945	2945	2945	2945	10
123	20240315	184300	6223950	2945	2945	2945	2945	0
124	20240315	184200	6223950	2945	2945	2945	2945	0
125	20240315	184100	6223950	2945	2945	2945	2945	0
126	20240315	184000	6223950	2945	2945	2945	2945	0
127	20240315	183900	6223950	2945	2945	2945	2945	0
128	20240315	183800	6223950	2945	2945	2945	2945	0
129	20240315	183700	6223950	2945	2945	2945	2945	0
130	20240315	183600	6223950	2945	2945	2945	2945	0
131	20240315	183500	6223950	2945	2945	2945	2945	0
132	20240315	183400	6223950	2945	2945	2945	2945	0
133	20240315	183300	6223950	2945	2945	2945	2945	0
134	20240315	183200	6223950	2945	2945	2945	2945	0
135	20240315	183100	6223950	2945	2945	2945	2945	0
136	20240315	183000	6223950	2945	2945	2945	2945	0
137	20240315	182900	6223950	2945	2945	2945	2945	0
138	20240315	182800	6223950	2945	2945	2945	2945	0
139	20240315	182700	6223950	2945	2945	2945	2945	0
140	20240315	182600	6223950	2945	2945	2945	2945	0
141	20240315	182500	6223950	2945	2945	2945	2945	0
142	20240315	182400	6223950	2945	2945	2945	2945	0
143	20240315	182300	6223950	2945	2945	2945	2945	0
144	20240315	182200	6223950	2945	2945	2945	2945	0
145	20240315	182100	6223950	2945	2945	2945	2945	0
146	20240315	182000	6223950	2945	2945	2945	2945	0
147	20240315	181900	6223950	2945	2945	2945	2945	0
148	20240315	181800	6223950	2945	2945	2945	2945	0
149	20240315	181700	6223950	2945	2945	2945	2945	0
150	20240315	181600	6223950	2945	2945	2945	2945	0
151	20240315	181500	6223950	2945	2945	2945	2945	0
152	20240315	181400	6223950	2945	2945	2945	2945	10
153	20240315	181300	6223950	2945	2945	2945	2945	0
154	20240315	181200	6223950	2945	2945	2945	2945	0
155	20240315	181100	6223950	2945	2945	2945	2945	0
156	20240315	181000	6223950	2945	2945	2945	2945	0
157	20240315	180900	6223950	2945	2945	2945	2945	0
158	20240315	180800	6223950	2945	2945	2945	2945	0
159	20240315	180700	6223950	2945	2945	2945	2945	0
160	20240315	180600	6223950	2945	2945	2945	2945	0
161	20240315	180500	6223950	2945	2945	2945	2945	0
162	20240315	180400	6223950	2945	2945	2945	2945	0
163	20240315	180300	6223950	2945	2945	2945	2945	0
164	20240315	180200	6223950	2945	2945	2945	2945	0
165	20240315	180100	6223950	2945	2945	2945	2945	0
166	20240315	180000	6223950	2945	2945	2945	2945	0
167	20240315	175900	6223950	2945	2945	2945	2945	0
168	20240315	175800	6223950	2945	2945	2945	2945	0
169	20240315	175700	6223950	2945	2945	2945	2945	0
170	20240315	175600	6223950	2945	2945	2945	2945	0
171	20240315	175500	6223950	2945	2945	2945	2945	0
172	20240315	175400	6223950	2945	2945	2945	2945	0
173	20240315	175300	6223950	2945	2945	2945	2945	0
174	20240315	175200	6223950	2945	2945	2945	2945	0
175	20240315	175100	6223950	2945	2945	2945	2945	0
176	20240315	175000	6223950	2945	2945	2945	2945	0
177	20240315	174900	6223950	2945	2945	2945	2945	0
178	20240315	174800	6223950	2945	2945	2945	2945	0
179	20240315	174700	6223950	2945	2945	2945	2945	0
180	20240315	174600	6223950	2945	2945	2945	2945	0
181	20240315	174500	6223950	2945	2945	2945	2945	0
182	20240315	174400	6223950	2945	2945	2945	2945	10
183	20240315	174300	6223950	2945	2945	2945	2945	0
184	20240315	174200	6223950	2945	2945	2945	2945	0
185	20240315	174100	6223950	2945	2945	2945	2945	0
186	20240315	174000	6223950	2945	2945	2945	2945	0
187	20240315	173900	6223950	2945	2945	2945	2945	0
188	20240315	173800	6223950	2945	2945	2945	2945	0
189	20240315	173700	6223950	2945	2945	2945	2945	0
190	20240315	173600	6223950	2945	2945	2945	2945	0
191	20240315	173500	6223950	2945	2945	2945	2945	0
192	20240315	173400	6223950	2945	2945	2945	2945	0
193	20240315	173300	6223950	2945	2945	2945	2945	0
194	20240315	173200	6223950	2945	2945	2945	2945	0
195	20240315	173100	6223950	2945	2945	2945	2945	0
196	20240315	173000	6223950	2945	2945	2945	2945	0
197	20240315	172900	6223950	2945	2945	2945	2945	0
198	20240315	172800	6223950	2945	2945	2945	2945	0
199	20240315	172700	6223950	2945	2945	2945	2945	0
200	20240315	172600	6223950	2945	2945	2945	2945	0
201	20240315	172500	6223950	2945	2945	2945	2945	0
202	20240315	172400	6223950	2945	2945	2945	2945	0
203	20240315	172300	6223950	2945	2945	2945	2945	0
204	20240315	172200	6223950	2945	2945	2945	2945	0
205	20240315	172100	6223950	2945	2945	2945	2945	0
206	20240315	172000	6223950	2945	2945	2945	2945	0
207	20240315	171900	6223950	2945	2945	2945	2945	0
208	20240315	171800	6223950	2945	2945	2945	2945	0
209	20240315	171700	6223950	2945	2945	2945	2945	0
210	20240315	171600	6223950	2945	2945	2945	2945	0
211	20240315	171500	6223950	2945	2945	2945	2945	0
212	20240315	171400	6223950	2945	2945	2945	2945	10
213	20240315	171300	6223950	2945	2945	2945	2945	0
214	20240315	171200	6223950	2945	2945	2945	2945	0
215	20240315	171100	6223950	2945	2945	2945	2945	0
216	20240315	171000	6223950	2945	2945	2945	2945	0
217	20240315	170900	6223950	2945	2945	2945	2945	0
218	20240315	170800	6223950	2945	2945	2945	2945	0
219	20240315	170700	6223950	2945	2945	2945	2945	0
220	20240315	170600	6223950	2945	2945	2945	2945	0
221	20240315	170500	6223950	2945	2945	2945	2945	0
222	20240315	170400	6223950	2945	2945	2945	2945	0
223	20240315	170300	6223950	2945	2945	2945	2945	0
224	20240315	170200	6223950	2945	2945	2945	2945	0
225	20240315	170100	6223950	2945	2945	2945	2945	0
226	20240315	170000	6223950	2945	2945	2945	2945	0
227	20240315	165900	6223950	2945	2945	2945	2945	0
228	20240315	165800	6223950	2945	2945	2945	2945	0
229	20240315	165700	6223950	2945	2945	2945	2945	0
230	20240315	165600	6223950	2945	2945	2945	2945	0
231	20240315	165500	6223950	2945	2945	2945	2945	0
232	20240315	165400	6223950	2945	2945	2945	2945	0
233	20240315	165300	6223950	2945	2945	2945	2945	0
234	20240315	165200	6223950	2945	2945	2945	2945	0
235	20240315	165100	6223950	2945	2945	2945	2945	0
236	20240315	165000	6223950	2945	2945	2945	2945	0
237	20240315	164900	6223950	2945	2945	2945	2945	0
238	20240315	164800	6223950	2945	2945	2945	2945	0
239	20240315	164700	6223950	2945	2945	2945	2945	0
240	20240315	164600	6223950	2945	2945	2945	2945	0
241	20240315	164500	6223950	2945	2945	2945	2945	0
242	20240315	164400	6223950	2945	2945	2945	2945	10
243	20240315	164300	6223950	2945	2945	2945	2945	0
244	20240315	164200	6223950	2945	2945	2945	2945	0
245	20240315	164100	6223950	2945	2945	2945	2945	0
246	20240315	164000	6223950	2945	2945	2945	2945	0
247	20240315	163900	6223950	2945	2945	2945	2945	0
248	20240315	163800	6223950	2945	2945	2945	2945	0
249	20240315	163700	6223950	2945	2945	2945	2945	0
250	20240315	163600	6223950	2945	2945	2945	2945	0
251	20240315	163500	6223950	2945	2945	2945	2945	0
252	20240315	163400	6223950	2945	2945	2945	2945	0
253	20240315	163300	6223950	2945	2945	2945	2945	0
254	20240315	163200	6223950	2945	2945	2945	2945	0
255	20240315	163100	6223950	2945	2945	2945	2945	0
256	20240315	163000	6223950	2945	2945	2945	2945	0
257	20240315	162900	6223950	2945	2945	2945	2945	0
258	20240315	162800	6223950	2945	2945	2945	2945	0
259	20240315	162700	6223950	2945	2945	2945	2945	0
260	20240315	162600	6223950	2945	2945	2945	2945	0
261	20240315	162500	6223950	2945	2945	2945	2945	0
262	20240315	162400	6223950	2945	2945	2945	2945	0
263	20240315	162300	6223950	2945	2945	2945	2945	0
264	20240315	162200	6223950	2945	2945	2945	2945	0
265	20240315	162100	6223950	2945	2945	2945	2945	0
266	20240315	162000	6223950	2945	2945	2945	2945	0
267	20240315	161900	6223950	2945	2945	2945	2945	0
268	20240315	161800	6223950	2945	2945	2945	2945	0
269	20240315	161700	6223950	2945	2945	2945	2945	0
270	20240315	161600	6223950	2945	2945	2945	2945	0
271	20240315	161500	6223950	2945	2945	2945	2945	0
272	20240315	161400	6223950	2945	2945	2945	2945	10
273	20240315	161300	6223950	2945	2945	2945	2945	0
274	20240315	161200	6223950	2945	2945	2945	2945	0
275	20240315	161100	6223950	2945	2945	2945	2945	0
276	20240315	161000	6223950	2945	2945	2945	2945	0
277	20240315	160900	6223950	2945	2945	2945	2945	0
278	20240315	160800	6223950	2945	2945	2945	2945	0
279	20240315	160700	6223950	2945	2945	2945	2945	0
280	20240315	160600	6223950	2945	2945	2945	2945	0
281	20240315	160500	6223950	2945	2945	2945	2945	0
282	20240315	160400	6223950	2945	2945	2945	2945	0
283	20240315	160300	6223950	2945	2945	2945	2945	0
284	20240315	160200	6223950	2945	2945	2945	2945	0
285	20240315	160100	6223950	2945	2945	2945	2945	0
286	20240315	160000	6223950	2945	2945	2945	2945	0
287	20240315	155900	6223950	2945	2945	2945	2945	0
288	20240315	155800	6223950	2945	2945	2945	2945	0
289	20240315	155700	6223950	2945	2945	2945	2945	0
290	20240315	155600	6223950	2945	2945	2945	2945	0
291	20240315	155500	6223950	2945	2945	2945	2945	0
292	20240315	155400	6223950	2945	2945	2945	2945	0
293	20240315	155300	6223950	2945	2945	2945	2945	0
294	20240315	155200	6223950	2945	2945	2945	2945	0
295	20240315	155100	6223950	2945	2945	2945	2945	0
296	20240315	155000	6223950	2945	2945	2945	2945	0
297	20240315	154900	6223950	2945	2945	2945	2945	0
298	20240315	154800	6223950	2945	2945	2945	2945	0
299	20240315	154700	6223950	2945	2945	2945	2945	0
300	20240315	154600	6223950	2945	2945	2945	2945	0
301	20240315	154500	6223950	2945	2945	2945	2945	0
302	20240315	154400	6223950	2945	2945	2945	2945	10
303	20240315	154300	6223950	2945	2945	2945	2945	0
304	20240315	154200	6223950	2945	2945	2945	2945	0
305	20240315	154100	6223950	2945	2945	2945	2945	0
306	20240315	154000	6223950	2945	2945	2945	2945	0
307	20240315	153900	6223950	2945	2945	2945	2945	0
308	20240315	153800	6223950	2945	2945	2945	2945	0
309	20240315	153700	6223950	2945	2945	2945	2945	0
310	20240315	153600	6223950	2945	2945	2945	2945	0
311	20240315	153500	6223950	2945	2945	2945	2945	0
312	20240315	153400	6223950	2945	2945	2945	2945	0
313	20240315	153300	6223950	2945	2945	2945	2945	0
314	20240315	153200	6223950	2945	2945	2945	2945	0
315	20240315	153100	6223950	2945	2945	2945	2945	0
316	20240315	153000	6223950	2945	2945	2945	2945	0
317	20240315	152900	6223950	2945	2945	2945	2945	0
318	20240315	152800	6223950	2945	2945	2945	2945	0
319	20240315	152700	6223950	2945	2945	2945	2945	0
320	20240315	152600	6223950	2945	2945	2945	2945	0
321	20240315	152500	6223950	2945	2945	2945	2945	0
322	20240315	152400	6223950	2945	2945	2945	2945	0
323	20240315	152300	6223950	2945	2945	2945	2945	0
324	20240315	152200	6223950	2945	2945	2945	2945	0
325	20240315	152100	6223950	2945	2945	2945	2945	0
326	20240315	152000	6223950	2945	2945	2945	2945	0
327	20240315	151900	6223950	2945	2945	2945	2945	0
328	20240315	151800	6223950	2945	2945	2945	2945	0
329	20240315	151700	6223950	2945	2945	2945	2945	0
330	20240315	151600	6223950	2945	2945	2945	2945	0
331	20240315	151500	6223950	2945	2945	2945	2945	0
332	20240315	151400	6223950	2945	2945	2945	2945	0
333	20240315	151300	6223950	2945	2945	2945	2945	0
334	20240315	151200	6223950	2945	2945	2945	2945	10
335	20240315	151100	6194500	2945	2945	2945	2945	0
336	20240315	151000	6194500	2945	2945	2945	2945	0
337	20240315	150900	6194500	2945	2945	2945	2945	0
338	20240315	150800	6194500	2945	2945	2945	2945	0
339	20240315	150700	6194500	2945	2945	2945	2945	0
340	20240315	150600	6194500	2945	2945	2945	2945	0
341	20240315	150500	6194500	2945	2945	2945	2945	0
342	20240315	150400	6194500	2945	2945	2945	2945	0
343	20240315	150300	6194500	2945	2945	2945	2945	0
344	20240315	150200	6194500	2945	2945	2945	2945	0
345	20240315	150100	6194500	2945	2945	2945	2945	0
346	20240315	150000	6194500	2945	2945	2945	2945	0
347	20240315	145900	6194500	2945	2945	2945	2945	0
348	20240315	145800	6194500	2945	2945	2945	2945	0
349	20240315	145700	6194500	2945	2945	2945	2945	0
350	20240315	145600	6194500	2945	2945	2945	2945	0
351	20240315	145500	6194500	2945	2945	2945	2945	0
352	20240315	145400	6194500	2945	2945	2945	2945	0
353	20240315	145300	6194500	2945	2945	2945	2945	0
354	20240315	145200	6194500	2945	2945	2945	2945	0
355	20240315	145100	6194500	2945	2945	2945	2945	0
356	20240315	145000	6194500	2945	2945	2945	2945	0
357	20240315	144900	6194500	2945	2945	2945	2945	0
358	20240315	144800	6194500	2945	2945	2945	2945	0
359	20240315	144700	6194500	2945	2945	2945	2945	0
360	20240315	144600	6194500	2945	2945	2945	2945	0
361	20240315	144500	6194500	2945	2945	2945	2945	0
362	20240315	144400	6194500	2945	2945	2945	2945	0
363	20240315	144300	6194500	2945	2945	2945	2945	0
364	20240315	144200	6194500	2945	2945	2945	2945	0
365	20240315	144100	6194500	2945	2945	2945	2945	0
366	20240315	144000	6194500	2945	2945	2945	2945	0
367	20240315	143900	6194500	2945	2945	2945	2945	0
368	20240315	143800	6194500	2945	2945	2945	2945	0
369	20240315	143700	6194500	2945	2945	2945	2945	0
370	20240315	143600	6194500	2945	2945	2945	2945	0
371	20240315	143500	6194500	2945	2945	2945	2945	0
372	20240315	143400	6194500	2945	2945	2945	2945	0
373	20240315	143300	6194500	2945	2945	2945	2945	0
374	20240315	143200	6194500	2945	2945	2945	2945	0
375	20240315	143100	6194500	2945	2945	2945	2945	0
376	20240315	143000	6194500	2945	2945	2945	2945	0
377	20240315	142900	6194500	2945	2945	2945	2945	0
378	20240315	142800	6194500	2945	2945	2945	2945	0
379	20240315	142700	6194500	2945	2945	2945	2945	0
380	20240315	142600	6194500	2945	2945	2945	2945	0
381	20240315	142500	6194500	2945	2945	2945	2945	0
382	20240315	142400	6194500	2945	2945	2945	2945	0
383	20240315	142300	6194500	2945	2945	2945	2945	0
384	20240315	142200	6194500	2945	2945	2945	2945	0
385	20240315	142100	6194500	2945	2945	2945	2945	0
386	20240315	142000	6194500	2945	2945	2945	2945	0
387	20240315	141900	6194500	2945	2945	2945	2945	0
388	20240315	141800	6194500	2945	2945	2945	2945	0
389	20240315	141700	6194500	2945	2945	2945	2945	0
390	20240315	141600	6194500	2945	2945	2945	2945	0
391	20240315	141500	6194500	2945	2945	2945	2945	0
392	20240315	141400	6194500	2945	2945	2945	2945	0
393	20240315	141300	6194500	2945	2945	2945	2945	0
394	20240315	141200	6194500	2945	2945	2945	2945	0
395	20240315	141100	6194500	2945	2945	2945	2945	0
396	20240315	141000	6194500	2945	2945	2945	2945	0
397	20240315	140900	6194500	2945	2945	2945	2945	0
398	20240315	140800	6194500	2945	2945	2945	2945	0
399	20240315	140700	6194500	2945	2945	2945	2945	0
400	20240315	140600	6194500	2945	2945	2945	2945	0
401	20240315	140500	6194500	2945	2945	2945	2945	0
402	20240315	140400	6194500	2945	2945	2945	2945	0
403	20240315	140300	6194500	2945	2945	2945	2945	0
404	20240315	140200	6194500	2945	2945	2945	2945	0
405	20240315	140100	6194500	2945	2945	2945	2945	0
406	20240315	140000	6194500	2945	2945	2945	2945	0
407	20240315	135900	6194500	2945	2945	2945	2945	0
408	20240315	135800	6194500	2945	2945	2945	2945	0
409	20240315	135700	6194500	2945	2945	2945	2945	0
410	20240315	135600	6194500	2945	2945	2945	2945	0
411	20240315	135500	6194500	2945	2945	2945	2945	0
412	20240315	135400	6194500	2945	2945	2945	2945	0
413	20240315	135300	6194500	2945	2945	2945	2945	0
414	20240315	135200	6194500	2945	2945	2945	2945	0
415	20240315	135100	6194500	2945	2945	2945	2945	0
416	20240315	135000	6194500	2945	2945	2945	2945	100
417	20240315	134900	5900000	2950	2950	2950	2950	0
418	20240315	134800	5900000	2950	2950	2950	2950	0
419	20240315	134700	5900000	2950	2950	2950	2950	0
420	20240315	134600	5900000	2950	2950	2950	2950	0
421	20240315	134500	5900000	2950	2950	2950	2950	0
422	20240315	134400	5900000	2950	2950	2950	2950	0
423	20240315	134300	5900000	2950	2950	2950	2950	0
424	20240315	134200	5900000	2950	2950	2950	2950	0
425	20240315	134100	5900000	2950	2950	2950	2950	0
426	20240315	134000	5900000	2950	2950	2950	2950	0
427	20240315	133900	5900000	2950	2950	2950	2950	0
428	20240315	133800	5900000	2950	2950	2950	2950	0
429	20240315	133700	5900000	2950	2950	2950	2950	0
430	20240315	133600	5900000	2950	2950	2950	2950	0
431	20240315	133500	5900000	2950	2950	2950	2950	0
432	20240315	133400	5900000	2950	2950	2950	2950	0
433	20240315	133300	5900000	2950	2950	2950	2950	0
434	20240315	133200	5900000	2950	2950	2950	2950	0
435	20240315	133100	5900000	2950	2950	2950	2950	0
436	20240315	133000	5900000	2950	2950	2950	2950	0
437	20240315	132900	5900000	2950	2950	2950	2950	0
438	20240315	132800	5900000	2950	2950	2950	2950	0
439	20240315	132700	5900000	2950	2950	2950	2950	0
440	20240315	132600	5900000	2950	2950	2950	2950	0
441	20240315	132500	5900000	2950	2950	2950	2950	0
442	20240315	132400	5900000	2950	2950	2950	2950	0
443	20240315	132300	5900000	2950	2950	2950	2950	0
444	20240315	132200	5900000	2950	2950	2950	2950	0
445	20240315	132100	5900000	2950	2950	2950	2950	0
446	20240315	132000	5900000	2950	2950	2950	2950	0
447	20240315	131900	5900000	2950	2950	2950	2950	0
448	20240315	131800	5900000	2950	2950	2950	2950	0
449	20240315	131700	5900000	2950	2950	2950	2950	0
450	20240315	131600	5900000	2950	2950	2950	2950	0
451	20240315	131500	5900000	2950	2950	2950	2950	0
452	20240315	131400	5900000	2950	2950	2950	2950	0
453	20240315	131300	5900000	2950	2950	2950	2950	0
454	20240315	131200	5900000	2950	2950	2950	2950	0
455	20240315	131100	5900000	2950	2950	2950	2950	0
456	20240315	131000	5900000	2950	2950	2950	2950	0
457	20240315	130900	5900000	2950	2950	2950	2950	0
458	20240315	130800	5900000	2950	2950	2950	2950	0
459	20240315	130700	5900000	2950	2950	2950	2950	0
460	20240315	130600	5900000	2950	2950	2950	2950	0
461	20240315	130500	5900000	2950	2950	2950	2950	0
462	20240315	130400	5900000	2950	2950	2950	2950	0
463	20240315	130300	5900000	2950	2950	2950	2950	0
464	20240315	130200	5900000	2950	2950	2950	2950	0
465	20240315	130100	5900000	2950	2950	2950	2950	0
466	20240315	130000	5900000	2950	2950	2950	2950	0
467	20240315	125900	5900000	2950	2950	2950	2950	0
468	20240315	125800	5900000	2950	2950	2950	2950	0
469	20240315	125700	5900000	2950	2950	2950	2950	0
470	20240315	125600	5900000	2950	2950	2950	2950	0
471	20240315	125500	5900000	2950	2950	2950	2950	0
472	20240315	125400	5900000	2950	2950	2950	2950	0
473	20240315	125300	5900000	2950	2950	2950	2950	0
474	20240315	125200	5900000	2950	2950	2950	2950	0
475	20240315	125100	5900000	2950	2950	2950	2950	0
476	20240315	125000	5900000	2950	2950	2950	2950	0
477	20240315	124900	5900000	2950	2950	2950	2950	0
478	20240315	124800	5900000	2950	2950	2950	2950	0
479	20240315	124700	5900000	2950	2950	2950	2950	0
480	20240315	124600	5900000	2950	2950	2950	2950	0
481	20240315	124500	5900000	2950	2950	2950	2950	0
482	20240315	124400	5900000	2950	2950	2950	2950	0
483	20240315	124300	5900000	2950	2950	2950	2950	0
484	20240315	124200	5900000	2950	2950	2950	2950	0
485	20240315	124100	5900000	2950	2950	2950	2950	0
486	20240315	124000	5900000	2950	2950	2950	2950	0
487	20240315	123900	5900000	2950	2950	2950	2950	0
488	20240315	123800	5900000	2950	2950	2950	2950	0
489	20240315	123700	5900000	2950	2950	2950	2950	0
490	20240315	123600	5900000	2950	2950	2950	2950	0
491	20240315	123500	5900000	2950	2950	2950	2950	0
492	20240315	123400	5900000	2950	2950	2950	2950	0
493	20240315	123300	5900000	2950	2950	2950	2950	0
494	20240315	123200	5900000	2950	2950	2950	2950	0
495	20240315	123100	5900000	2950	2950	2950	2950	0
496	20240315	123000	5900000	2950	2950	2950	2950	0
497	20240315	122900	5900000	2950	2950	2950	2950	0
498	20240315	122800	5900000	2950	2950	2950	2950	0
499	20240315	122700	5900000	2950	2950	2950	2950	0
500	20240315	122600	5900000	2950	2950	2950	2950	0
501	20240315	122500	5900000	2950	2950	2950	2950	0
502	20240315	122400	5900000	2950	2950	2950	2950	0
503	20240315	122300	5900000	2950	2950	2950	2950	0
504	20240315	122200	5900000	2950	2950	2950	2950	0
505	20240315	122100	5900000	2950	2950	2950	2950	0
506	20240315	122000	5900000	2950	2950	2950	2950	0
507	20240315	121900	5900000	2950	2950	2950	2950	0
508	20240315	121800	5900000	2950	2950	2950	2950	0
509	20240315	121700	5900000	2950	2950	2950	2950	0
510	20240315	121600	5900000	2950	2950	2950	2950	0
511	20240315	121500	5900000	2950	2950	2950	2950	0
512	20240315	121400	5900000	2950	2950	2950	2950	0
513	20240315	121300	5900000	2950	2950	2950	2950	0
514	20240315	121200	5900000	2950	2950	2950	2950	0
515	20240315	121100	5900000	2950	2950	2950	2950	0
516	20240315	121000	5900000	2950	2950	2950	2950	0
517	20240315	120900	5900000	2950	2950	2950	2950	0
518	20240315	120800	5900000	2950	2950	2950	2950	0
519	20240315	120700	5900000	2950	2950	2950	2950	0
520	20240315	120600	5900000	2950	2950	2950	2950	0
521	20240315	120500	5900000	2950	2950	2950	2950	0
522	20240315	120400	5900000	2950	2950	2950	2950	0
523	20240315	120300	5900000	2950	2950	2950	2950	0
524	20240315	120200	5900000	2950	2950	2950	2950	0
525	20240315	120100	5900000	2950	2950	2950	2950	0
526	20240315	120000	5900000	2950	2950	2950	2950	0
527	20240315	115900	5900000	2950	2950	2950	2950	0
528	20240315	115800	5900000	2950	2950	2950	2950	0
529	20240315	115700	5900000	2950	2950	2950	2950	0
530	20240315	115600	5900000	2950	2950	2950	2950	0
531	20240315	115500	5900000	2950	2950	2950	2950	0
532	20240315	115400	5900000	2950	2950	2950	2950	0
533	20240315	115300	5900000	2950	2950	2950	2950	0
534	20240315	115200	5900000	2950	2950	2950	2950	0
535	20240315	115100	5900000	2950	2950	2950	2950	0
536	20240315	115000	5900000	2950	2950	2950	2950	0
537	20240315	114900	5900000	2950	2950	2950	2950	0
538	20240315	114800	5900000	2950	2950	2950	2950	0
539	20240315	114700	5900000	2950	2950	2950	2950	0
540	20240315	114600	5900000	2950	2950	2950	2950	0
541	20240315	114500	5900000	2950	2950	2950	2950	0
542	20240315	114400	5900000	2950	2950	2950	2950	0
543	20240315	114300	5900000	2950	2950	2950	2950	0
544	20240315	114200	5900000	2950	2950	2950	2950	0
545	20240315	114100	5900000	2950	2950	2950	2950	0
546	20240315	114000	5900000	2950	2950	2950	2950	0
547	20240315	113900	5900000	2950	2950	2950	2950	0
548	20240315	113800	5900000	2950	2950	2950	2950	0
549	20240315	113700	5900000	2950	2950	2950	2950	0
550	20240315	113600	5900000	2950	2950	2950	2950	0
551	20240315	113500	5900000	2950	2950	2950	2950	0
552	20240315	113400	5900000	2950	2950	2950	2950	0
553	20240315	113300	5900000	2950	2950	2950	2950	0
554	20240315	113200	5900000	2950	2950	2950	2950	0
555	20240315	113100	5900000	2950	2950	2950	2950	0
556	20240315	113000	5900000	2950	2950	2950	2950	0
557	20240315	112900	5900000	2950	2950	2950	2950	0
558	20240315	112800	5900000	2950	2950	2950	2950	0
559	20240315	112700	5900000	2950	2950	2950	2950	0
560	20240315	112600	5900000	2950	2950	2950	2950	0
561	20240315	112500	5900000	2950	2950	2950	2950	0
562	20240315	112400	5900000	2950	2950	2950	2950	0
563	20240315	112300	5900000	2950	2950	2950	2950	0
564	20240315	112200	5900000	2950	2950	2950	2950	0
565	20240315	112100	5900000	2950	2950	2950	2950	0
566	20240315	112000	5900000	2950	2950	2950	2950	0
567	20240315	111900	5900000	2950	2950	2950	2950	0
568	20240315	111800	5900000	2950	2950	2950	2950	0
569	20240315	111700	5900000	2950	2950	2950	2950	0
570	20240315	111600	5900000	2950	2950	2950	2950	0
571	20240315	111500	5900000	2950	2950	2950	2950	0
572	20240315	111400	5900000	2950	2950	2950	2950	0
573	20240315	111300	5900000	2950	2950	2950	2950	0
574	20240315	111200	5900000	2950	2950	2950	2950	0
575	20240315	111100	5900000	2950	2950	2950	2950	0
576	20240315	111000	5900000	2950	2950	2950	2950	0
577	20240315	110900	5900000	2950	2950	2950	2950	0
578	20240315	110800	5900000	2950	2950	2950	2950	0
579	20240315	110700	5900000	2950	2950	2950	2950	0
580	20240315	110600	5900000	2950	2950	2950	2950	0
581	20240315	110500	5900000	2950	2950	2950	2950	0
582	20240315	110400	5900000	2950	2950	2950	2950	0
583	20240315	110300	5900000	2950	2950	2950	2950	0
584	20240315	110200	5900000	2950	2950	2950	2950	0
585	20240315	110100	5900000	2950	2950	2950	2950	0
586	20240315	110000	5900000	2950	2950	2950	2950	0
587	20240315	105900	5900000	2950	2950	2950	2950	0
588	20240315	105800	5900000	2950	2950	2950	2950	0
589	20240315	105700	5900000	2950	2950	2950	2950	0
590	20240315	105600	5900000	2950	2950	2950	2950	0
591	20240315	105500	5900000	2950	2950	2950	2950	0
592	20240315	105400	5900000	2950	2950	2950	2950	0
593	20240315	105300	5900000	2950	2950	2950	2950	0
594	20240315	105200	5900000	2950	2950	2950	2950	0
595	20240315	105100	5900000	2950	2950	2950	2950	0
596	20240315	105000	5900000	2950	2950	2950	2950	0
597	20240315	104900	5900000	2950	2950	2950	2950	0
598	20240315	104800	5900000	2950	2950	2950	2950	0
599	20240315	104700	5900000	2950	2950	2950	2950	0
600	20240315	104600	5900000	2950	2950	2950	2950	0
601	20240315	104500	5900000	2950	2950	2950	2950	0
602	20240315	104400	5900000	2950	2950	2950	2950	0
603	20240315	104300	5900000	2950	2950	2950	2950	0
604	20240315	104200	5900000	2950	2950	2950	2950	0
605	20240315	104100	5900000	2950	2950	2950	2950	0
606	20240315	104000	5900000	2950	2950	2950	2950	0
607	20240315	103900	5900000	2950	2950	2950	2950	0
608	20240315	103800	5900000	2950	2950	2950	2950	0
609	20240315	103700	5900000	2950	2950	2950	2950	0
610	20240315	103600	5900000	2950	2950	2950	2950	0
611	20240315	103500	5900000	2950	2950	2950	2950	0
612	20240315	103400	5900000	2950	2950	2950	2950	0
613	20240315	103300	5900000	2950	2950	2950	2950	0
614	20240315	103200	5900000	2950	2950	2950	2950	0
615	20240315	103100	5900000	2950	2950	2950	2950	0
616	20240315	103000	5900000	2950	2950	2950	2950	0
617	20240315	102900	5900000	2950	2950	2950	2950	0
618	20240315	102800	5900000	2950	2950	2950	2950	0
619	20240315	102700	5900000	2950	2950	2950	2950	0
620	20240315	102600	5900000	2950	2950	2950	2950	0
621	20240315	102500	5900000	2950	2950	2950	2950	0
622	20240315	102400	5900000	2950	2950	2950	2950	0
623	20240315	102300	5900000	2950	2950	2950	2950	0
624	20240315	102200	5900000	2950	2950	2950	2950	0
625	20240315	102100	5900000	2950	2950	2950	2950	0
626	20240315	102000	5900000	2950	2950	2950	2950	0
627	20240315	101900	5900000	2950	2950	2950	2950	0
628	20240315	101800	5900000	2950	2950	2950	2950	0
629	20240315	101700	5900000	2950	2950	2950	2950	0
630	20240315	101600	5900000	2950	2950	2950	2950	0
631	20240315	101500	5900000	2950	2950	2950	2950	0
632	20240315	101400	5900000	2950	2950	2950	2950	0
633	20240315	101300	5900000	2950	2950	2950	2950	0
634	20240315	101200	5900000	2950	2950	2950	2950	0
635	20240315	101100	5900000	2950	2950	2950	2950	0
636	20240315	101000	5900000	2950	2950	2950	2950	0
637	20240315	100900	5900000	2950	2950	2950	2950	0
638	20240315	100800	5900000	2950	2950	2950	2950	0
639	20240315	100700	5900000	2950	2950	2950	2950	0
640	20240315	100600	5900000	2950	2950	2950	2950	204
641	20240315	100500	5298200	2950	2950	2950	2950	0
642	20240315	100400	5298200	2950	2950	2950	2950	0
643	20240315	100300	5298200	2950	2950	2950	2950	0
644	20240315	100200	5298200	2950	2950	2950	2950	0
645	20240315	100100	5298200	2950	2950	2950	2950	0
646	20240315	100000	5298200	2950	2950	2950	2950	0
647	20240315	095900	5298200	2950	2950	2950	2950	0
648	20240315	095800	5298200	2950	2950	2950	2950	0
649	20240315	095700	5298200	2950	2950	2950	2950	0
650	20240315	095600	5298200	2950	2950	2950	2950	0
651	20240315	095500	5298200	2950	2950	2950	2950	0
652	20240315	095400	5298200	2950	2950	2950	2950	0
653	20240315	095300	5298200	2950	2950	2950	2950	0
654	20240315	095200	5298200	2950	2950	2950	2950	0
655	20240315	095100	5298200	2950	2950	2950	2950	397
656	20240315	095000	4127050	2950	2950	2950	2950	399
657	20240315	094900	2950000	2950	2950	2950	2950	0
658	20240315	094800	2950000	2950	2950	2950	2950	0
659	20240315	094700	2950000	2950	2950	2950	2950	0
660	20240315	094600	2950000	2950	2950	2950	2950	0
661	20240315	094500	2950000	2950	2950	2950	2950	0
662	20240315	094400	2950000	2950	2950	2950	2950	0
663	20240315	094300	2950000	2950	2950	2950	2950	0
664	20240315	094200	2950000	2950	2950	2950	2950	0
665	20240315	094100	2950000	2950	2950	2950	2950	0
666	20240315	094000	2950000	2950	2950	2950	2950	0
667	20240315	093900	2950000	2950	2950	2950	2950	0
668	20240315	093800	2950000	2950	2950	2950	2950	0
669	20240315	093700	2950000	2950	2950	2950	2950	0
670	20240315	093600	2950000	2950	2950	2950	2950	0
671	20240315	093500	2950000	2950	2950	2950	2950	0
672	20240315	093400	2950000	2950	2950	2950	2950	0
673	20240315	093300	2950000	2950	2950	2950	2950	0
674	20240315	093200	2950000	2950	2950	2950	2950	0
675	20240315	093100	2950000	2950	2950	2950	2950	0
676	20240315	093000	2950000	2950	2950	2950	2950	0
677	20240315	092900	2950000	2950	2950	2950	2950	0
678	20240315	092800	2950000	2950	2950	2950	2950	0
679	20240315	092700	2950000	2950	2950	2950	2950	0
680	20240315	092600	2950000	2950	2950	2950	2950	0
681	20240315	092500	2950000	2950	2950	2950	2950	1000
682	20240315	092400	0	2860	2860	2860	2860	0
683	20240315	092300	0	2860	2860	2860	2860	0
684	20240315	092200	0	2860	2860	2860	2860	0
685	20240315	092100	0	2860	2860	2860	2860	0
686	20240315	092000	0	2860	2860	2860	2860	0
687	20240315	091900	0	2860	2860	2860	2860	0
688	20240315	091800	0	2860	2860	2860	2860	0
689	20240315	091700	0	2860	2860	2860	2860	0
690	20240315	091600	0	2860	2860	2860	2860	0
691	20240315	091500	0	2860	2860	2860	2860	0
692	20240315	091400	0	2860	2860	2860	2860	0
693	20240315	091300	0	2860	2860	2860	2860	0
694	20240315	091200	0	2860	2860	2860	2860	0
695	20240315	091100	0	2860	2860	2860	2860	0
696	20240315	091000	0	2860	2860	2860	2860	0
697	20240315	090900	0	2860	2860	2860	2860	0
698	20240315	090800	0	2860	2860	2860	2860	0
699	20240315	090700	0	2860	2860	2860	2860	0
700	20240315	090600	0	2860	2860	2860	2860	0
701	20240315	090500	0	2860	2860	2860	2860	0
702	20240315	090400	0	2860	2860	2860	2860	0
703	20240315	090300	0	2860	2860	2860	2860	0
704	20240315	090200	0	2860	2860	2860	2860	0
705	20240315	090100	0	2860	2860	2860	2860	0
706	20240315	090000	0	2860	2860	2860	2860	0