KissMeData/021320/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	190500	29752405	4655	4655	4655	4655	169
3	20240313	190400	29752405	4655	4655	4655	4655	0
4	20240313	190300	29752405	4655	4655	4655	4655	0
5	20240313	190200	29752405	4655	4655	4655	4655	0
6	20240313	190100	29752405	4655	4655	4655	4655	0
7	20240313	190000	29752405	4655	4655	4655	4655	0
8	20240313	185900	29752405	4655	4655	4655	4655	0
9	20240313	185800	29752405	4655	4655	4655	4655	0
10	20240313	185700	29752405	4655	4655	4655	4655	0
11	20240313	185600	29752405	4655	4655	4655	4655	0
12	20240313	185500	29752405	4655	4655	4655	4655	0
13	20240313	185400	29752405	4655	4655	4655	4655	0
14	20240313	185300	29752405	4655	4655	4655	4655	0
15	20240313	185200	29752405	4655	4655	4655	4655	0
16	20240313	185100	29752405	4655	4655	4655	4655	0
17	20240313	185000	29752405	4655	4655	4655	4655	0
18	20240313	184900	29752405	4655	4655	4655	4655	0
19	20240313	184800	29752405	4655	4655	4655	4655	0
20	20240313	184700	29752405	4655	4655	4655	4655	0
21	20240313	184600	29752405	4655	4655	4655	4655	0
22	20240313	184500	29752405	4655	4655	4655	4655	0
23	20240313	184400	29752405	4655	4655	4655	4655	0
24	20240313	184300	29752405	4655	4655	4655	4655	0
25	20240313	184200	29752405	4655	4655	4655	4655	0
26	20240313	184100	29752405	4655	4655	4655	4655	0
27	20240313	184000	29752405	4655	4655	4655	4655	0
28	20240313	183900	29752405	4655	4655	4655	4655	0
29	20240313	183800	29752405	4655	4655	4655	4655	0
30	20240313	183700	29752405	4655	4655	4655	4655	0
31	20240313	183600	29752405	4655	4655	4655	4655	0
32	20240313	183500	29752405	4655	4655	4655	4655	169
33	20240313	183400	29752405	4655	4655	4655	4655	0
34	20240313	183300	29752405	4655	4655	4655	4655	0
35	20240313	183200	29752405	4655	4655	4655	4655	0
36	20240313	183100	29752405	4655	4655	4655	4655	0
37	20240313	183000	29752405	4655	4655	4655	4655	0
38	20240313	182900	29752405	4655	4655	4655	4655	0
39	20240313	182800	29752405	4655	4655	4655	4655	0
40	20240313	182700	29752405	4655	4655	4655	4655	0
41	20240313	182600	29752405	4655	4655	4655	4655	0
42	20240313	182500	29752405	4655	4655	4655	4655	0
43	20240313	182400	29752405	4655	4655	4655	4655	0
44	20240313	182300	29752405	4655	4655	4655	4655	0
45	20240313	182200	29752405	4655	4655	4655	4655	0
46	20240313	182100	29752405	4655	4655	4655	4655	0
47	20240313	182000	29752405	4655	4655	4655	4655	0
48	20240313	181900	29752405	4655	4655	4655	4655	0
49	20240313	181800	29752405	4655	4655	4655	4655	0
50	20240313	181700	29752405	4655	4655	4655	4655	0
51	20240313	181600	29752405	4655	4655	4655	4655	0
52	20240313	181500	29752405	4655	4655	4655	4655	0
53	20240313	181400	29752405	4655	4655	4655	4655	0
54	20240313	181300	29752405	4655	4655	4655	4655	0
55	20240313	181200	29752405	4655	4655	4655	4655	0
56	20240313	181100	29752405	4655	4655	4655	4655	0
57	20240313	181000	29752405	4655	4655	4655	4655	0
58	20240313	180900	29752405	4655	4655	4655	4655	0
59	20240313	180800	29752405	4655	4655	4655	4655	0
60	20240313	180700	29752405	4655	4655	4655	4655	0
61	20240313	180600	29752405	4655	4655	4655	4655	0
62	20240313	180500	29752405	4655	4655	4655	4655	169
63	20240313	180400	29752405	4655	4655	4655	4655	0
64	20240313	180300	29752405	4655	4655	4655	4655	0
65	20240313	180200	29752405	4655	4655	4655	4655	0
66	20240313	180100	29752405	4655	4655	4655	4655	0
67	20240313	180000	29752405	4655	4655	4655	4655	0
68	20240313	175900	29752405	4655	4655	4655	4655	0
69	20240313	175800	29752405	4655	4655	4655	4655	0
70	20240313	175700	29752405	4655	4655	4655	4655	0
71	20240313	175600	29752405	4655	4655	4655	4655	0
72	20240313	175500	29752405	4655	4655	4655	4655	0
73	20240313	175400	29752405	4655	4655	4655	4655	0
74	20240313	175300	29752405	4655	4655	4655	4655	0
75	20240313	175200	29752405	4655	4655	4655	4655	0
76	20240313	175100	29752405	4655	4655	4655	4655	0
77	20240313	175000	29752405	4655	4655	4655	4655	0
78	20240313	174900	29752405	4655	4655	4655	4655	0
79	20240313	174800	29752405	4655	4655	4655	4655	0
80	20240313	174700	29752405	4655	4655	4655	4655	0
81	20240313	174600	29752405	4655	4655	4655	4655	0
82	20240313	174500	29752405	4655	4655	4655	4655	0
83	20240313	174400	29752405	4655	4655	4655	4655	0
84	20240313	174300	29752405	4655	4655	4655	4655	0
85	20240313	174200	29752405	4655	4655	4655	4655	0
86	20240313	174100	29752405	4655	4655	4655	4655	0
87	20240313	174000	29752405	4655	4655	4655	4655	0
88	20240313	173900	29752405	4655	4655	4655	4655	0
89	20240313	173800	29752405	4655	4655	4655	4655	0
90	20240313	173700	29752405	4655	4655	4655	4655	0
91	20240313	173600	29752405	4655	4655	4655	4655	0
92	20240313	173500	29752405	4655	4655	4655	4655	169
93	20240313	173400	29752405	4655	4655	4655	4655	0
94	20240313	173300	29752405	4655	4655	4655	4655	0
95	20240313	173200	29752405	4655	4655	4655	4655	0
96	20240313	173100	29752405	4655	4655	4655	4655	0
97	20240313	173000	29752405	4655	4655	4655	4655	0
98	20240313	172900	29752405	4655	4655	4655	4655	0
99	20240313	172800	29752405	4655	4655	4655	4655	0
100	20240313	172700	29752405	4655	4655	4655	4655	0
101	20240313	172600	29752405	4655	4655	4655	4655	0
102	20240313	172500	29752405	4655	4655	4655	4655	0
103	20240313	172400	29752405	4655	4655	4655	4655	0
104	20240313	172300	29752405	4655	4655	4655	4655	0
105	20240313	172200	29752405	4655	4655	4655	4655	0
106	20240313	172100	29752405	4655	4655	4655	4655	0
107	20240313	172000	29752405	4655	4655	4655	4655	0
108	20240313	171900	29752405	4655	4655	4655	4655	0
109	20240313	171800	29752405	4655	4655	4655	4655	0
110	20240313	171700	29752405	4655	4655	4655	4655	0
111	20240313	171600	29752405	4655	4655	4655	4655	0
112	20240313	171500	29752405	4655	4655	4655	4655	0
113	20240313	171400	29752405	4655	4655	4655	4655	0
114	20240313	171300	29752405	4655	4655	4655	4655	0
115	20240313	171200	29752405	4655	4655	4655	4655	0
116	20240313	171100	29752405	4655	4655	4655	4655	0
117	20240313	171000	29752405	4655	4655	4655	4655	0
118	20240313	170900	29752405	4655	4655	4655	4655	0
119	20240313	170800	29752405	4655	4655	4655	4655	0
120	20240313	170700	29752405	4655	4655	4655	4655	0
121	20240313	170600	29752405	4655	4655	4655	4655	0
122	20240313	170500	29752405	4655	4655	4655	4655	169
123	20240313	170400	29752405	4655	4655	4655	4655	0
124	20240313	170300	29752405	4655	4655	4655	4655	0
125	20240313	170200	29752405	4655	4655	4655	4655	0
126	20240313	170100	29752405	4655	4655	4655	4655	0
127	20240313	170000	29752405	4655	4655	4655	4655	0
128	20240313	165900	29752405	4655	4655	4655	4655	0
129	20240313	165800	29752405	4655	4655	4655	4655	0
130	20240313	165700	29752405	4655	4655	4655	4655	0
131	20240313	165600	29752405	4655	4655	4655	4655	0
132	20240313	165500	29752405	4655	4655	4655	4655	0
133	20240313	165400	29752405	4655	4655	4655	4655	0
134	20240313	165300	29752405	4655	4655	4655	4655	0
135	20240313	165200	29752405	4655	4655	4655	4655	0
136	20240313	165100	29752405	4655	4655	4655	4655	0
137	20240313	165000	29752405	4655	4655	4655	4655	0
138	20240313	164900	29752405	4655	4655	4655	4655	0
139	20240313	164800	29752405	4655	4655	4655	4655	0
140	20240313	164700	29752405	4655	4655	4655	4655	0
141	20240313	164600	29752405	4655	4655	4655	4655	0
142	20240313	164500	29752405	4655	4655	4655	4655	0
143	20240313	164400	29752405	4655	4655	4655	4655	0
144	20240313	164300	29752405	4655	4655	4655	4655	0
145	20240313	164200	29752405	4655	4655	4655	4655	0
146	20240313	164100	29752405	4655	4655	4655	4655	0
147	20240313	164000	29752405	4655	4655	4655	4655	0
148	20240313	163900	29752405	4655	4655	4655	4655	0
149	20240313	163800	29752405	4655	4655	4655	4655	0
150	20240313	163700	29752405	4655	4655	4655	4655	0
151	20240313	163600	29752405	4655	4655	4655	4655	0
152	20240313	163500	29752405	4655	4655	4655	4655	169
153	20240313	163400	29752405	4655	4655	4655	4655	0
154	20240313	163300	29752405	4655	4655	4655	4655	0
155	20240313	163200	29752405	4655	4655	4655	4655	0
156	20240313	163100	29752405	4655	4655	4655	4655	0
157	20240313	163000	29752405	4655	4655	4655	4655	0
158	20240313	162900	29752405	4655	4655	4655	4655	0
159	20240313	162800	29752405	4655	4655	4655	4655	0
160	20240313	162700	29752405	4655	4655	4655	4655	0
161	20240313	162600	29752405	4655	4655	4655	4655	0
162	20240313	162500	29752405	4655	4655	4655	4655	0
163	20240313	162400	29752405	4655	4655	4655	4655	0
164	20240313	162300	29752405	4655	4655	4655	4655	0
165	20240313	162200	29752405	4655	4655	4655	4655	0
166	20240313	162100	29752405	4655	4655	4655	4655	0
167	20240313	162000	29752405	4655	4655	4655	4655	0
168	20240313	161900	29752405	4655	4655	4655	4655	0
169	20240313	161800	29752405	4655	4655	4655	4655	0
170	20240313	161700	29752405	4655	4655	4655	4655	0
171	20240313	161600	29752405	4655	4655	4655	4655	0
172	20240313	161500	29752405	4655	4655	4655	4655	0
173	20240313	161400	29752405	4655	4655	4655	4655	0
174	20240313	161300	29752405	4655	4655	4655	4655	0
175	20240313	161200	29752405	4655	4655	4655	4655	0
176	20240313	161100	29752405	4655	4655	4655	4655	0
177	20240313	161000	29752405	4655	4655	4655	4655	0
178	20240313	160900	29752405	4655	4655	4655	4655	0
179	20240313	160800	29752405	4655	4655	4655	4655	0
180	20240313	160700	29752405	4655	4655	4655	4655	0
181	20240313	160600	29752405	4655	4655	4655	4655	0
182	20240313	160500	29752405	4655	4655	4655	4655	169
183	20240313	160400	29752405	4655	4655	4655	4655	0
184	20240313	160300	29752405	4655	4655	4655	4655	0
185	20240313	160200	29752405	4655	4655	4655	4655	0
186	20240313	160100	29752405	4655	4655	4655	4655	0
187	20240313	160000	29752405	4655	4655	4655	4655	0
188	20240313	155900	29752405	4655	4655	4655	4655	0
189	20240313	155800	29752405	4655	4655	4655	4655	0
190	20240313	155700	29752405	4655	4655	4655	4655	0
191	20240313	155600	29752405	4655	4655	4655	4655	0
192	20240313	155500	29752405	4655	4655	4655	4655	0
193	20240313	155400	29752405	4655	4655	4655	4655	0
194	20240313	155300	29752405	4655	4655	4655	4655	0
195	20240313	155200	29752405	4655	4655	4655	4655	0
196	20240313	155100	29752405	4655	4655	4655	4655	0
197	20240313	155000	29752405	4655	4655	4655	4655	0
198	20240313	154900	29752405	4655	4655	4655	4655	0
199	20240313	154800	29752405	4655	4655	4655	4655	0
200	20240313	154700	29752405	4655	4655	4655	4655	0
201	20240313	154600	29752405	4655	4655	4655	4655	0
202	20240313	154500	29752405	4655	4655	4655	4655	0
203	20240313	154400	29752405	4655	4655	4655	4655	0
204	20240313	154300	29752405	4655	4655	4655	4655	0
205	20240313	154200	29752405	4655	4655	4655	4655	0
206	20240313	154100	29752405	4655	4655	4655	4655	0
207	20240313	154000	29752405	4655	4655	4655	4655	0
208	20240313	153900	29752405	4655	4655	4655	4655	0
209	20240313	153800	29752405	4655	4655	4655	4655	0
210	20240313	153700	29752405	4655	4655	4655	4655	0
211	20240313	153600	29752405	4655	4655	4655	4655	0
212	20240313	153500	29752405	4655	4655	4655	4655	169
213	20240313	153400	29752405	4655	4655	4655	4655	0
214	20240313	153300	29752405	4655	4655	4655	4655	0
215	20240313	153200	29752405	4655	4655	4655	4655	0
216	20240313	153100	29752405	4655	4655	4655	4655	0
217	20240313	153000	29752405	4655	4655	4655	4655	169
218	20240313	152900	28965710	4680	4680	4680	4680	0
219	20240313	152800	28965710	4680	4680	4680	4680	0
220	20240313	152700	28965710	4680	4680	4680	4680	0
221	20240313	152600	28965710	4680	4680	4680	4680	0
222	20240313	152500	28965710	4680	4680	4680	4680	0
223	20240313	152400	28965710	4680	4680	4680	4680	0
224	20240313	152300	28965710	4680	4680	4680	4680	0
225	20240313	152200	28965710	4680	4680	4680	4680	0
226	20240313	152100	28965710	4680	4680	4680	4680	0
227	20240313	152000	28965710	4680	4680	4680	4680	0
228	20240313	151900	28965710	4680	4680	4680	4680	0
229	20240313	151800	28965710	4680	4680	4680	4680	0
230	20240313	151700	28965710	4680	4680	4680	4680	0
231	20240313	151600	28965710	4680	4680	4680	4680	0
232	20240313	151500	28965710	4680	4680	4680	4680	0
233	20240313	151400	28965710	4680	4680	4680	4680	0
234	20240313	151300	28965710	4680	4680	4680	4680	0
235	20240313	151200	28965710	4680	4680	4680	4680	0
236	20240313	151100	28965710	4680	4680	4680	4680	0
237	20240313	151000	28965710	4680	4680	4680	4680	0
238	20240313	150900	28965710	4680	4680	4680	4680	0
239	20240313	150800	28965710	4680	4680	4680	4680	0
240	20240313	150700	28965710	4680	4680	4680	4680	0
241	20240313	150600	28965710	4680	4680	4680	4680	0
242	20240313	150500	28965710	4680	4680	4680	4680	0
243	20240313	150400	28965710	4680	4680	4680	4680	1
244	20240313	150300	28961030	4655	4660	4660	4655	13
245	20240313	150200	28900470	4660	4665	4665	4660	27
246	20240313	150100	28774620	4690	4690	4690	4690	0
247	20240313	150000	28774620	4690	4690	4690	4690	0
248	20240313	145900	28774620	4690	4690	4690	4690	0
249	20240313	145800	28774620	4690	4690	4690	4690	0
250	20240313	145700	28774620	4690	4690	4690	4690	0
251	20240313	145600	28774620	4690	4690	4690	4690	0
252	20240313	145500	28774620	4690	4690	4690	4690	0
253	20240313	145400	28774620	4690	4690	4690	4690	0
254	20240313	145300	28774620	4690	4690	4690	4690	0
255	20240313	145200	28774620	4690	4690	4690	4690	0
256	20240313	145100	28774620	4690	4690	4690	4690	0
257	20240313	145000	28774620	4690	4690	4690	4690	0
258	20240313	144900	28774620	4690	4690	4690	4690	4
259	20240313	144800	28755860	4695	4695	4695	4695	0
260	20240313	144700	28755860	4695	4695	4695	4695	0
261	20240313	144600	28755860	4695	4695	4695	4695	0
262	20240313	144500	28755860	4695	4695	4695	4695	0
263	20240313	144400	28755860	4695	4695	4695	4695	0
264	20240313	144300	28755860	4695	4695	4695	4695	0
265	20240313	144200	28755860	4695	4695	4695	4695	0
266	20240313	144100	28755860	4695	4695	4695	4695	0
267	20240313	144000	28755860	4695	4695	4695	4695	0
268	20240313	143900	28755860	4695	4695	4695	4695	3
269	20240313	143800	28741775	4695	4695	4695	4695	0
270	20240313	143700	28741775	4695	4695	4695	4695	0
271	20240313	143600	28741775	4695	4695	4695	4695	0
272	20240313	143500	28741775	4695	4695	4695	4695	0
273	20240313	143400	28741775	4695	4695	4695	4695	0
274	20240313	143300	28741775	4695	4695	4695	4695	0
275	20240313	143200	28741775	4695	4695	4695	4695	0
276	20240313	143100	28741775	4695	4695	4695	4695	0
277	20240313	143000	28741775	4695	4695	4695	4695	0
278	20240313	142900	28741775	4695	4695	4695	4695	0
279	20240313	142800	28741775	4695	4695	4695	4695	0
280	20240313	142700	28741775	4695	4695	4695	4695	0
281	20240313	142600	28741775	4695	4695	4695	4695	0
282	20240313	142500	28741775	4695	4695	4695	4695	0
283	20240313	142400	28741775	4695	4695	4695	4695	0
284	20240313	142300	28741775	4695	4695	4695	4695	0
285	20240313	142200	28741775	4695	4695	4695	4695	0
286	20240313	142100	28741775	4695	4695	4695	4695	0
287	20240313	142000	28741775	4695	4695	4695	4695	0
288	20240313	141900	28741775	4695	4695	4695	4695	100
289	20240313	141800	28272275	4695	4695	4695	4695	0
290	20240313	141700	28272275	4695	4695	4695	4695	0
291	20240313	141600	28272275	4695	4695	4695	4695	0
292	20240313	141500	28272275	4695	4695	4695	4695	4
293	20240313	141400	28253495	4695	4695	4695	4695	0
294	20240313	141300	28253495	4695	4695	4695	4695	0
295	20240313	141200	28253495	4695	4695	4695	4695	2
296	20240313	141100	28244105	4690	4690	4690	4690	0
297	20240313	141000	28244105	4690	4690	4690	4690	0
298	20240313	140900	28244105	4690	4690	4690	4690	0
299	20240313	140800	28244105	4690	4690	4690	4690	0
300	20240313	140700	28244105	4690	4690	4690	4690	0
301	20240313	140600	28244105	4690	4690	4690	4690	136
302	20240313	140500	27606265	4690	4690	4690	4690	200
303	20240313	140400	26668265	4690	4690	4690	4690	0
304	20240313	140300	26668265	4690	4690	4690	4690	438
305	20240313	140200	24614045	4690	4690	4690	4690	1
306	20240313	140100	24609355	4690	4690	4690	4690	0
307	20240313	140000	24609355	4690	4690	4690	4690	0
308	20240313	135900	24609355	4690	4685	4690	4685	199
309	20240313	135800	23676185	4685	4685	4685	4685	0
310	20240313	135700	23676185	4685	4685	4685	4685	26
311	20240313	135600	23554375	4685	4685	4685	4685	0
312	20240313	135500	23554375	4685	4685	4685	4685	0
313	20240313	135400	23554375	4685	4685	4685	4685	0
314	20240313	135300	23554375	4685	4685	4685	4685	0
315	20240313	135200	23554375	4685	4685	4685	4685	0
316	20240313	135100	23554375	4685	4685	4685	4685	0
317	20240313	135000	23554375	4685	4685	4685	4685	0
318	20240313	134900	23554375	4685	4685	4685	4685	0
319	20240313	134800	23554375	4685	4685	4685	4685	0
320	20240313	134700	23554375	4685	4685	4685	4685	0
321	20240313	134600	23554375	4685	4685	4685	4685	1
322	20240313	134500	23549690	4685	4685	4685	4685	6
323	20240313	134400	23521580	4685	4685	4685	4685	0
324	20240313	134300	23521580	4685	4685	4685	4685	0
325	20240313	134200	23521580	4685	4685	4685	4685	0
326	20240313	134100	23521580	4685	4685	4685	4685	0
327	20240313	134000	23521580	4685	4685	4685	4685	0
328	20240313	133900	23521580	4685	4685	4685	4685	500
329	20240313	133800	21179080	4685	4685	4685	4685	0
330	20240313	133700	21179080	4685	4685	4685	4685	0
331	20240313	133600	21179080	4685	4685	4685	4685	0
332	20240313	133500	21179080	4685	4685	4685	4685	0
333	20240313	133400	21179080	4685	4685	4685	4685	0
334	20240313	133300	21179080	4685	4685	4685	4685	0
335	20240313	133200	21179080	4685	4685	4685	4685	0
336	20240313	133100	21179080	4685	4685	4685	4685	0
337	20240313	133000	21179080	4685	4685	4685	4685	0
338	20240313	132900	21179080	4685	4685	4685	4685	0
339	20240313	132800	21179080	4685	4685	4685	4685	0
340	20240313	132700	21179080	4685	4685	4685	4685	0
341	20240313	132600	21179080	4685	4685	4685	4685	0
342	20240313	132500	21179080	4685	4685	4685	4685	0
343	20240313	132400	21179080	4685	4685	4685	4685	739
344	20240313	132300	17716865	4685	4685	4685	4685	184
345	20240313	132200	16854825	4690	4690	4690	4690	0
346	20240313	132100	16854825	4690	4690	4690	4690	0
347	20240313	132000	16854825	4690	4690	4690	4690	0
348	20240313	131900	16854825	4690	4690	4690	4690	0
349	20240313	131800	16854825	4690	4690	4690	4690	0
350	20240313	131700	16854825	4690	4690	4690	4690	0
351	20240313	131600	16854825	4690	4690	4690	4690	0
352	20240313	131500	16854825	4690	4690	4690	4690	0
353	20240313	131400	16854825	4690	4690	4690	4690	0
354	20240313	131300	16854825	4690	4670	4690	4670	15
355	20240313	131200	16784575	4670	4670	4670	4670	0
356	20240313	131100	16784575	4670	4670	4670	4670	0
357	20240313	131000	16784575	4670	4670	4670	4670	0
358	20240313	130900	16784575	4670	4670	4670	4670	0
359	20240313	130800	16784575	4670	4670	4670	4670	595
360	20240313	130700	14005925	4690	4690	4690	4690	0
361	20240313	130600	14005925	4690	4690	4690	4690	0
362	20240313	130500	14005925	4690	4690	4690	4690	0
363	20240313	130400	14005925	4690	4690	4690	4690	0
364	20240313	130300	14005925	4690	4690	4690	4690	0
365	20240313	130200	14005925	4690	4690	4690	4690	0
366	20240313	130100	14005925	4690	4690	4690	4690	21
367	20240313	130000	13907435	4690	4690	4690	4690	0
368	20240313	125900	13907435	4690	4690	4690	4690	0
369	20240313	125800	13907435	4690	4690	4690	4690	0
370	20240313	125700	13907435	4690	4680	4690	4680	13
371	20240313	125600	13846540	4680	4670	4680	4670	12
372	20240313	125500	13790440	4670	4670	4670	4670	0
373	20240313	125400	13790440	4670	4670	4670	4670	0
374	20240313	125300	13790440	4670	4670	4670	4670	0
375	20240313	125200	13790440	4670	4670	4670	4670	0
376	20240313	125100	13790440	4670	4670	4670	4670	0
377	20240313	125000	13790440	4670	4670	4670	4670	14
378	20240313	124900	13725060	4670	4670	4670	4670	0
379	20240313	124800	13725060	4670	4670	4670	4670	0
380	20240313	124700	13725060	4670	4670	4670	4670	0
381	20240313	124600	13725060	4670	4670	4670	4670	0
382	20240313	124500	13725060	4670	4670	4670	4670	0
383	20240313	124400	13725060	4670	4670	4670	4670	0
384	20240313	124300	13725060	4670	4670	4670	4670	0
385	20240313	124200	13725060	4670	4670	4670	4670	0
386	20240313	124100	13725060	4670	4670	4670	4670	0
387	20240313	124000	13725060	4670	4670	4670	4670	0
388	20240313	123900	13725060	4670	4670	4670	4670	0
389	20240313	123800	13725060	4670	4670	4670	4670	1
390	20240313	123700	13720390	4670	4670	4670	4670	0
391	20240313	123600	13720390	4670	4670	4670	4670	0
392	20240313	123500	13720390	4670	4670	4670	4670	0
393	20240313	123400	13720390	4670	4670	4670	4670	0
394	20240313	123300	13720390	4670	4670	4670	4670	0
395	20240313	123200	13720390	4670	4670	4670	4670	0
396	20240313	123100	13720390	4670	4670	4670	4670	0
397	20240313	123000	13720390	4670	4670	4670	4670	0
398	20240313	122900	13720390	4670	4670	4670	4670	0
399	20240313	122800	13720390	4670	4670	4670	4670	0
400	20240313	122700	13720390	4670	4670	4670	4670	3
401	20240313	122600	13706380	4670	4670	4670	4670	0
402	20240313	122500	13706380	4670	4670	4670	4670	267
403	20240313	122400	12459490	4670	4670	4670	4670	0
404	20240313	122300	12459490	4670	4670	4670	4670	0
405	20240313	122200	12459490	4670	4670	4670	4670	0
406	20240313	122100	12459490	4670	4670	4670	4670	2
407	20240313	122000	12450150	4670	4670	4670	4670	34
408	20240313	121900	12291370	4675	4675	4675	4675	0
409	20240313	121800	12291370	4675	4675	4675	4675	166
410	20240313	121700	11515320	4680	4680	4680	4680	0
411	20240313	121600	11515320	4680	4680	4680	4680	0
412	20240313	121500	11515320	4680	4680	4680	4680	0
413	20240313	121400	11515320	4680	4680	4680	4680	0
414	20240313	121300	11515320	4680	4680	4680	4680	0
415	20240313	121200	11515320	4680	4680	4680	4680	0
416	20240313	121100	11515320	4680	4680	4680	4680	0
417	20240313	121000	11515320	4680	4680	4680	4680	0
418	20240313	120900	11515320	4680	4680	4680	4680	2
419	20240313	120800	11505960	4690	4690	4690	4690	0
420	20240313	120700	11505960	4690	4690	4690	4690	0
421	20240313	120600	11505960	4690	4690	4690	4690	245
422	20240313	120500	10356910	4690	4690	4690	4690	0
423	20240313	120400	10356910	4690	4690	4690	4690	0
424	20240313	120300	10356910	4690	4690	4690	4690	0
425	20240313	120200	10356910	4690	4690	4690	4690	0
426	20240313	120100	10356910	4690	4690	4690	4690	1
427	20240313	120000	10352220	4690	4690	4690	4690	0
428	20240313	115900	10352220	4690	4690	4690	4690	0
429	20240313	115800	10352220	4690	4690	4690	4690	0
430	20240313	115700	10352220	4690	4690	4690	4690	0
431	20240313	115600	10352220	4690	4690	4690	4690	0
432	20240313	115500	10352220	4690	4690	4690	4690	0
433	20240313	115400	10352220	4690	4690	4690	4690	0
434	20240313	115300	10352220	4690	4690	4690	4690	0
435	20240313	115200	10352220	4690	4690	4690	4690	3
436	20240313	115100	10338150	4690	4690	4690	4690	0
437	20240313	115000	10338150	4690	4690	4690	4690	1
438	20240313	114900	10333460	4690	4690	4690	4690	212
439	20240313	114800	9339180	4670	4670	4670	4670	0
440	20240313	114700	9339180	4670	4670	4670	4670	0
441	20240313	114600	9339180	4670	4670	4670	4670	0
442	20240313	114500	9339180	4670	4670	4670	4670	0
443	20240313	114400	9339180	4670	4675	4675	4670	6
444	20240313	114300	9311155	4690	4690	4690	4690	0
445	20240313	114200	9311155	4690	4690	4690	4690	0
446	20240313	114100	9311155	4690	4690	4690	4690	0
447	20240313	114000	9311155	4690	4690	4690	4690	0
448	20240313	113900	9311155	4690	4690	4690	4690	5
449	20240313	113800	9287705	4690	4690	4690	4690	0
450	20240313	113700	9287705	4690	4690	4690	4690	0
451	20240313	113600	9287705	4690	4690	4690	4690	0
452	20240313	113500	9287705	4690	4690	4690	4690	0
453	20240313	113400	9287705	4690	4690	4690	4690	0
454	20240313	113300	9287705	4690	4690	4690	4690	0
455	20240313	113200	9287705	4690	4690	4690	4690	0
456	20240313	113100	9287705	4690	4690	4690	4690	0
457	20240313	113000	9287705	4690	4690	4690	4690	0
458	20240313	112900	9287705	4690	4690	4690	4690	0
459	20240313	112800	9287705	4690	4690	4690	4690	0
460	20240313	112700	9287705	4690	4690	4690	4690	1
461	20240313	112600	9283015	4670	4670	4670	4670	0
462	20240313	112500	9283015	4670	4670	4670	4670	0
463	20240313	112400	9283015	4670	4670	4670	4670	0
464	20240313	112300	9283015	4670	4670	4670	4670	0
465	20240313	112200	9283015	4670	4670	4670	4670	0
466	20240313	112100	9283015	4670	4675	4675	4670	300
467	20240313	112000	7882000	4670	4670	4670	4670	0
468	20240313	111900	7882000	4670	4670	4670	4670	0
469	20240313	111800	7882000	4670	4670	4670	4670	0
470	20240313	111700	7882000	4670	4670	4670	4670	0
471	20240313	111600	7882000	4670	4670	4670	4670	0
472	20240313	111500	7882000	4670	4670	4670	4670	0
473	20240313	111400	7882000	4670	4670	4670	4670	0
474	20240313	111300	7882000	4670	4670	4670	4670	0
475	20240313	111200	7882000	4670	4670	4670	4670	0
476	20240313	111100	7882000	4670	4670	4670	4670	0
477	20240313	111000	7882000	4670	4670	4670	4670	0
478	20240313	110900	7882000	4670	4670	4670	4670	0
479	20240313	110800	7882000	4670	4670	4670	4670	0
480	20240313	110700	7882000	4670	4670	4670	4670	0
481	20240313	110600	7882000	4670	4670	4670	4670	200
482	20240313	110500	6948000	4670	4670	4670	4670	0
483	20240313	110400	6948000	4670	4670	4670	4670	0
484	20240313	110300	6948000	4670	4670	4670	4670	0
485	20240313	110200	6948000	4670	4670	4670	4670	15
486	20240313	110100	6877950	4670	4670	4670	4670	0
487	20240313	110000	6877950	4670	4670	4670	4670	0
488	20240313	105900	6877950	4670	4670	4670	4670	0
489	20240313	105800	6877950	4670	4670	4670	4670	0
490	20240313	105700	6877950	4670	4670	4670	4670	0
491	20240313	105600	6877950	4670	4670	4670	4670	0
492	20240313	105500	6877950	4670	4670	4670	4670	0
493	20240313	105400	6877950	4670	4670	4670	4670	0
494	20240313	105300	6877950	4670	4670	4670	4670	0
495	20240313	105200	6877950	4670	4670	4670	4670	0
496	20240313	105100	6877950	4670	4670	4670	4670	0
497	20240313	105000	6877950	4670	4670	4670	4670	0
498	20240313	104900	6877950	4670	4670	4670	4670	323
499	20240313	104800	5369540	4670	4670	4670	4670	10
500	20240313	104700	5322840	4695	4695	4695	4695	0
501	20240313	104600	5322840	4695	4695	4695	4695	0
502	20240313	104500	5322840	4695	4675	4695	4670	101
503	20240313	104400	4851110	4695	4695	4695	4695	0
504	20240313	104300	4851110	4695	4695	4695	4695	0
505	20240313	104200	4851110	4695	4695	4695	4695	0
506	20240313	104100	4851110	4695	4695	4695	4695	0
507	20240313	104000	4851110	4695	4695	4695	4695	0
508	20240313	103900	4851110	4695	4695	4695	4695	0
509	20240313	103800	4851110	4695	4695	4695	4695	22
510	20240313	103700	4747820	4700	4700	4700	4700	0
511	20240313	103600	4747820	4700	4700	4700	4700	0
512	20240313	103500	4747820	4700	4700	4700	4700	0
513	20240313	103400	4747820	4700	4700	4700	4700	0
514	20240313	103300	4747820	4700	4700	4700	4700	0
515	20240313	103200	4747820	4700	4700	4700	4700	0
516	20240313	103100	4747820	4700	4700	4700	4700	0
517	20240313	103000	4747820	4700	4700	4700	4700	10
518	20240313	102900	4700820	4700	4700	4700	4700	0
519	20240313	102800	4700820	4700	4700	4700	4700	0
520	20240313	102700	4700820	4700	4700	4700	4700	1
521	20240313	102600	4696120	4710	4710	4710	4710	0
522	20240313	102500	4696120	4710	4710	4710	4710	0
523	20240313	102400	4696120	4710	4710	4710	4710	0
524	20240313	102300	4696120	4710	4710	4710	4710	0
525	20240313	102200	4696120	4710	4710	4710	4710	0
526	20240313	102100	4696120	4710	4710	4710	4710	0
527	20240313	102000	4696120	4710	4710	4710	4710	0
528	20240313	101900	4696120	4710	4710	4710	4710	0
529	20240313	101800	4696120	4710	4710	4710	4710	0
530	20240313	101700	4696120	4710	4710	4710	4710	0
531	20240313	101600	4696120	4710	4710	4710	4710	1
532	20240313	101500	4691410	4710	4710	4710	4710	0
533	20240313	101400	4691410	4710	4710	4710	4710	0
534	20240313	101300	4691410	4710	4710	4710	4710	5
535	20240313	101200	4667860	4710	4710	4710	4710	0
536	20240313	101100	4667860	4710	4710	4710	4710	0
537	20240313	101000	4667860	4710	4710	4710	4710	0
538	20240313	100900	4667860	4710	4710	4710	4710	1
539	20240313	100800	4663150	4710	4710	4710	4710	0
540	20240313	100700	4663150	4710	4710	4710	4710	300
541	20240313	100600	3250150	4710	4710	4710	4710	5
542	20240313	100500	3226600	4710	4710	4710	4710	0
543	20240313	100400	3226600	4710	4710	4710	4710	0
544	20240313	100300	3226600	4710	4710	4710	4710	0
545	20240313	100200	3226600	4710	4710	4710	4710	0
546	20240313	100100	3226600	4710	4710	4710	4710	5
547	20240313	100000	3203050	4710	4710	4710	4710	0
548	20240313	095900	3203050	4710	4710	4710	4710	0
549	20240313	095800	3203050	4710	4710	4710	4710	0
550	20240313	095700	3203050	4710	4710	4710	4710	11
551	20240313	095600	3151240	4710	4710	4710	4710	1
552	20240313	095500	3146530	4710	4710	4710	4710	0
553	20240313	095400	3146530	4710	4710	4710	4710	0
554	20240313	095300	3146530	4710	4710	4710	4710	1
555	20240313	095200	3141820	4705	4705	4705	4705	1
556	20240313	095100	3137115	4710	4710	4710	4710	0
557	20240313	095000	3137115	4710	4710	4710	4710	0
558	20240313	094900	3137115	4710	4710	4710	4710	1
559	20240313	094800	3132405	4650	4650	4650	4650	0
560	20240313	094700	3132405	4650	4650	4650	4650	0
561	20240313	094600	3132405	4650	4650	4650	4650	0
562	20240313	094500	3132405	4650	4650	4650	4650	0
563	20240313	094400	3132405	4650	4650	4650	4650	0
564	20240313	094300	3132405	4650	4650	4650	4650	0
565	20240313	094200	3132405	4650	4705	4710	4650	121
566	20240313	094100	2564215	4710	4710	4710	4710	0
567	20240313	094000	2564215	4710	4710	4710	4710	0
568	20240313	093900	2564215	4710	4710	4710	4710	0
569	20240313	093800	2564215	4710	4710	4710	4710	150
570	20240313	093700	1857715	4650	4650	4650	4650	0
571	20240313	093600	1857715	4650	4650	4650	4650	0
572	20240313	093500	1857715	4650	4650	4650	4650	0
573	20240313	093400	1857715	4650	4710	4710	4650	3
574	20240313	093300	1843645	4710	4710	4710	4710	3
575	20240313	093200	1829515	4710	4710	4710	4710	0
576	20240313	093100	1829515	4710	4710	4710	4710	0
577	20240313	093000	1829515	4710	4710	4710	4710	7
578	20240313	092900	1796545	4630	4630	4630	4630	0
579	20240313	092800	1796545	4630	4630	4630	4630	0
580	20240313	092700	1796545	4630	4630	4630	4630	0
581	20240313	092600	1796545	4630	4630	4630	4630	0
582	20240313	092500	1796545	4630	4630	4630	4630	1
583	20240313	092400	1791915	4715	4715	4715	4715	0
584	20240313	092300	1791915	4715	4700	4715	4700	157
585	20240313	092200	1052760	4700	4700	4700	4700	0
586	20240313	092100	1052760	4700	4700	4700	4700	0
587	20240313	092000	1052760	4700	4700	4700	4700	0
588	20240313	091900	1052760	4700	4700	4700	4700	0
589	20240313	091800	1052760	4700	4700	4700	4700	0
590	20240313	091700	1052760	4700	4700	4700	4700	0
591	20240313	091600	1052760	4700	4665	4710	4665	134
592	20240313	091500	424475	4665	4665	4665	4665	88
593	20240313	091400	13955	4665	4665	4665	4665	0
594	20240313	091300	13955	4665	4665	4665	4665	0
595	20240313	091200	13955	4665	4665	4665	4665	0
596	20240313	091100	13955	4665	4665	4665	4665	0
597	20240313	091000	13955	4665	4665	4665	4665	0
598	20240313	090900	13955	4665	4665	4665	4665	0
599	20240313	090800	13955	4665	4665	4665	4665	0
600	20240313	090700	13955	4665	4665	4665	4665	0
601	20240313	090600	13955	4665	4665	4665	4665	0
602	20240313	090500	13955	4665	4665	4665	4665	1
603	20240313	090400	9290	4665	4665	4665	4665	0
604	20240313	090300	9290	4665	4665	4665	4665	1
605	20240313	090200	4625	4625	4625	4625	4625	0
606	20240313	090100	4625	4625	4625	4625	4625	1
607	20240313	090000	0	4665	4665	4665	4665	0