KissMeData/322780/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	210700	52472587	1850	1850	1850	1850	1233
3	20240311	210600	52472587	1850	1850	1850	1850	0
4	20240311	210500	52472587	1850	1850	1850	1850	0
5	20240311	210400	52472587	1850	1850	1850	1850	0
6	20240311	210300	52472587	1850	1850	1850	1850	0
7	20240311	210200	52472587	1850	1850	1850	1850	0
8	20240311	210100	52472587	1850	1850	1850	1850	0
9	20240311	210000	52472587	1850	1850	1850	1850	0
10	20240311	205900	52472587	1850	1850	1850	1850	0
11	20240311	205800	52472587	1850	1850	1850	1850	0
12	20240311	205700	52472587	1850	1850	1850	1850	0
13	20240311	205600	52472587	1850	1850	1850	1850	0
14	20240311	205500	52472587	1850	1850	1850	1850	0
15	20240311	205400	52472587	1850	1850	1850	1850	0
16	20240311	205300	52472587	1850	1850	1850	1850	0
17	20240311	205200	52472587	1850	1850	1850	1850	0
18	20240311	205100	52472587	1850	1850	1850	1850	0
19	20240311	205000	52472587	1850	1850	1850	1850	0
20	20240311	204900	52472587	1850	1850	1850	1850	0
21	20240311	204800	52472587	1850	1850	1850	1850	0
22	20240311	204700	52472587	1850	1850	1850	1850	0
23	20240311	204600	52472587	1850	1850	1850	1850	0
24	20240311	204500	52472587	1850	1850	1850	1850	0
25	20240311	204400	52472587	1850	1850	1850	1850	0
26	20240311	204300	52472587	1850	1850	1850	1850	0
27	20240311	204200	52472587	1850	1850	1850	1850	0
28	20240311	204100	52472587	1850	1850	1850	1850	0
29	20240311	204000	52472587	1850	1850	1850	1850	0
30	20240311	203900	52472587	1850	1850	1850	1850	0
31	20240311	203800	52472587	1850	1850	1850	1850	0
32	20240311	203700	52472587	1850	1850	1850	1850	1233
33	20240311	203600	52472587	1850	1850	1850	1850	0
34	20240311	203500	52472587	1850	1850	1850	1850	0
35	20240311	203400	52472587	1850	1850	1850	1850	0
36	20240311	203300	52472587	1850	1850	1850	1850	0
37	20240311	203200	52472587	1850	1850	1850	1850	0
38	20240311	203100	52472587	1850	1850	1850	1850	0
39	20240311	203000	52472587	1850	1850	1850	1850	0
40	20240311	202900	52472587	1850	1850	1850	1850	0
41	20240311	202800	52472587	1850	1850	1850	1850	0
42	20240311	202700	52472587	1850	1850	1850	1850	0
43	20240311	202600	52472587	1850	1850	1850	1850	0
44	20240311	202500	52472587	1850	1850	1850	1850	0
45	20240311	202400	52472587	1850	1850	1850	1850	0
46	20240311	202300	52472587	1850	1850	1850	1850	0
47	20240311	202200	52472587	1850	1850	1850	1850	0
48	20240311	202100	52472587	1850	1850	1850	1850	0
49	20240311	202000	52472587	1850	1850	1850	1850	0
50	20240311	201900	52472587	1850	1850	1850	1850	0
51	20240311	201800	52472587	1850	1850	1850	1850	0
52	20240311	201700	52472587	1850	1850	1850	1850	0
53	20240311	201600	52472587	1850	1850	1850	1850	0
54	20240311	201500	52472587	1850	1850	1850	1850	0
55	20240311	201400	52472587	1850	1850	1850	1850	0
56	20240311	201300	52472587	1850	1850	1850	1850	0
57	20240311	201200	52472587	1850	1850	1850	1850	0
58	20240311	201100	52472587	1850	1850	1850	1850	0
59	20240311	201000	52472587	1850	1850	1850	1850	0
60	20240311	200900	52472587	1850	1850	1850	1850	0
61	20240311	200800	52472587	1850	1850	1850	1850	0
62	20240311	200700	52472587	1850	1850	1850	1850	1233
63	20240311	200600	52472587	1850	1850	1850	1850	0
64	20240311	200500	52472587	1850	1850	1850	1850	0
65	20240311	200400	52472587	1850	1850	1850	1850	0
66	20240311	200300	52472587	1850	1850	1850	1850	0
67	20240311	200200	52472587	1850	1850	1850	1850	0
68	20240311	200100	52472587	1850	1850	1850	1850	0
69	20240311	200000	52472587	1850	1850	1850	1850	0
70	20240311	195900	52472587	1850	1850	1850	1850	0
71	20240311	195800	52472587	1850	1850	1850	1850	0
72	20240311	195700	52472587	1850	1850	1850	1850	0
73	20240311	195600	52472587	1850	1850	1850	1850	0
74	20240311	195500	52472587	1850	1850	1850	1850	0
75	20240311	195400	52472587	1850	1850	1850	1850	0
76	20240311	195300	52472587	1850	1850	1850	1850	0
77	20240311	195200	52472587	1850	1850	1850	1850	0
78	20240311	195100	52472587	1850	1850	1850	1850	0
79	20240311	195000	52472587	1850	1850	1850	1850	0
80	20240311	194900	52472587	1850	1850	1850	1850	0
81	20240311	194800	52472587	1850	1850	1850	1850	0
82	20240311	194700	52472587	1850	1850	1850	1850	0
83	20240311	194600	52472587	1850	1850	1850	1850	0
84	20240311	194500	52472587	1850	1850	1850	1850	0
85	20240311	194400	52472587	1850	1850	1850	1850	0
86	20240311	194300	52472587	1850	1850	1850	1850	0
87	20240311	194200	52472587	1850	1850	1850	1850	0
88	20240311	194100	52472587	1850	1850	1850	1850	0
89	20240311	194000	52472587	1850	1850	1850	1850	0
90	20240311	193900	52472587	1850	1850	1850	1850	0
91	20240311	193800	52472587	1850	1850	1850	1850	0
92	20240311	193700	52472587	1850	1850	1850	1850	1233
93	20240311	193600	52472587	1850	1850	1850	1850	0
94	20240311	193500	52472587	1850	1850	1850	1850	0
95	20240311	193400	52472587	1850	1850	1850	1850	0
96	20240311	193300	52472587	1850	1850	1850	1850	0
97	20240311	193200	52472587	1850	1850	1850	1850	0
98	20240311	193100	52472587	1850	1850	1850	1850	0
99	20240311	193000	52472587	1850	1850	1850	1850	0
100	20240311	192900	52472587	1850	1850	1850	1850	0
101	20240311	192800	52472587	1850	1850	1850	1850	0
102	20240311	192700	52472587	1850	1850	1850	1850	0
103	20240311	192600	52472587	1850	1850	1850	1850	0
104	20240311	192500	52472587	1850	1850	1850	1850	0
105	20240311	192400	52472587	1850	1850	1850	1850	0
106	20240311	192300	52472587	1850	1850	1850	1850	0
107	20240311	192200	52472587	1850	1850	1850	1850	0
108	20240311	192100	52472587	1850	1850	1850	1850	0
109	20240311	192000	52472587	1850	1850	1850	1850	0
110	20240311	191900	52472587	1850	1850	1850	1850	0
111	20240311	191800	52472587	1850	1850	1850	1850	0
112	20240311	191700	52472587	1850	1850	1850	1850	0
113	20240311	191600	52472587	1850	1850	1850	1850	0
114	20240311	191500	52472587	1850	1850	1850	1850	0
115	20240311	191400	52472587	1850	1850	1850	1850	0
116	20240311	191300	52472587	1850	1850	1850	1850	0
117	20240311	191200	52472587	1850	1850	1850	1850	0
118	20240311	191100	52472587	1850	1850	1850	1850	0
119	20240311	191000	52472587	1850	1850	1850	1850	0
120	20240311	190900	52472587	1850	1850	1850	1850	0
121	20240311	190800	52472587	1850	1850	1850	1850	0
122	20240311	190700	52472587	1850	1850	1850	1850	1233
123	20240311	190600	52472587	1850	1850	1850	1850	0
124	20240311	190500	52472587	1850	1850	1850	1850	0
125	20240311	190400	52472587	1850	1850	1850	1850	0
126	20240311	190300	52472587	1850	1850	1850	1850	0
127	20240311	190200	52472587	1850	1850	1850	1850	0
128	20240311	190100	52472587	1850	1850	1850	1850	0
129	20240311	190000	52472587	1850	1850	1850	1850	0
130	20240311	185900	52472587	1850	1850	1850	1850	0
131	20240311	185800	52472587	1850	1850	1850	1850	0
132	20240311	185700	52472587	1850	1850	1850	1850	0
133	20240311	185600	52472587	1850	1850	1850	1850	0
134	20240311	185500	52472587	1850	1850	1850	1850	0
135	20240311	185400	52472587	1850	1850	1850	1850	0
136	20240311	185300	52472587	1850	1850	1850	1850	0
137	20240311	185200	52472587	1850	1850	1850	1850	0
138	20240311	185100	52472587	1850	1850	1850	1850	0
139	20240311	185000	52472587	1850	1850	1850	1850	0
140	20240311	184900	52472587	1850	1850	1850	1850	0
141	20240311	184800	52472587	1850	1850	1850	1850	0
142	20240311	184700	52472587	1850	1850	1850	1850	0
143	20240311	184600	52472587	1850	1850	1850	1850	0
144	20240311	184500	52472587	1850	1850	1850	1850	0
145	20240311	184400	52472587	1850	1850	1850	1850	0
146	20240311	184300	52472587	1850	1850	1850	1850	0
147	20240311	184200	52472587	1850	1850	1850	1850	0
148	20240311	184100	52472587	1850	1850	1850	1850	0
149	20240311	184000	52472587	1850	1850	1850	1850	0
150	20240311	183900	52472587	1850	1850	1850	1850	0
151	20240311	183800	52472587	1850	1850	1850	1850	0
152	20240311	183700	52472587	1850	1850	1850	1850	1233
153	20240311	183600	52472587	1850	1850	1850	1850	0
154	20240311	183500	52472587	1850	1850	1850	1850	0
155	20240311	183400	52472587	1850	1850	1850	1850	0
156	20240311	183300	52472587	1850	1850	1850	1850	0
157	20240311	183200	52472587	1850	1850	1850	1850	0
158	20240311	183100	52472587	1850	1850	1850	1850	0
159	20240311	183000	52472587	1850	1850	1850	1850	0
160	20240311	182900	52472587	1850	1850	1850	1850	0
161	20240311	182800	52472587	1850	1850	1850	1850	0
162	20240311	182700	52472587	1850	1850	1850	1850	0
163	20240311	182600	52472587	1850	1850	1850	1850	0
164	20240311	182500	52472587	1850	1850	1850	1850	0
165	20240311	182400	52472587	1850	1850	1850	1850	0
166	20240311	182300	52472587	1850	1850	1850	1850	0
167	20240311	182200	52472587	1850	1850	1850	1850	0
168	20240311	182100	52472587	1850	1850	1850	1850	0
169	20240311	182000	52472587	1850	1850	1850	1850	0
170	20240311	181900	52472587	1850	1850	1850	1850	0
171	20240311	181800	52472587	1850	1850	1850	1850	0
172	20240311	181700	52472587	1850	1850	1850	1850	0
173	20240311	181600	52472587	1850	1850	1850	1850	0
174	20240311	181500	52472587	1850	1850	1850	1850	0
175	20240311	181400	52472587	1850	1850	1850	1850	0
176	20240311	181300	52472587	1850	1850	1850	1850	0
177	20240311	181200	52472587	1850	1850	1850	1850	0
178	20240311	181100	52472587	1850	1850	1850	1850	0
179	20240311	181000	52472587	1850	1850	1850	1850	0
180	20240311	180900	52472587	1850	1850	1850	1850	0
181	20240311	180800	52472587	1850	1850	1850	1850	0
182	20240311	180700	52472587	1850	1850	1850	1850	1233
183	20240311	180600	52472587	1850	1850	1850	1850	0
184	20240311	180500	52472587	1850	1850	1850	1850	0
185	20240311	180400	52472587	1850	1850	1850	1850	0
186	20240311	180300	52472587	1850	1850	1850	1850	0
187	20240311	180200	52472587	1850	1850	1850	1850	0
188	20240311	180100	52472587	1850	1850	1850	1850	0
189	20240311	180000	52472587	1850	1850	1850	1850	0
190	20240311	175900	52472587	1850	1850	1850	1850	0
191	20240311	175800	52472587	1850	1850	1850	1850	0
192	20240311	175700	52472587	1850	1850	1850	1850	0
193	20240311	175600	52472587	1850	1850	1850	1850	0
194	20240311	175500	52472587	1850	1850	1850	1850	0
195	20240311	175400	52472587	1850	1850	1850	1850	0
196	20240311	175300	52472587	1850	1850	1850	1850	0
197	20240311	175200	52472587	1850	1850	1850	1850	0
198	20240311	175100	52472587	1850	1850	1850	1850	0
199	20240311	175000	52472587	1850	1850	1850	1850	0
200	20240311	174900	52472587	1850	1850	1850	1850	0
201	20240311	174800	52472587	1850	1850	1850	1850	0
202	20240311	174700	52472587	1850	1850	1850	1850	0
203	20240311	174600	52472587	1850	1850	1850	1850	0
204	20240311	174500	52472587	1850	1850	1850	1850	0
205	20240311	174400	52472587	1850	1850	1850	1850	0
206	20240311	174300	52472587	1850	1850	1850	1850	0
207	20240311	174200	52472587	1850	1850	1850	1850	0
208	20240311	174100	52472587	1850	1850	1850	1850	0
209	20240311	174000	52472587	1850	1850	1850	1850	0
210	20240311	173900	52472587	1850	1850	1850	1850	0
211	20240311	173800	52472587	1850	1850	1850	1850	0
212	20240311	173700	52472587	1850	1850	1850	1850	1233
213	20240311	173600	52472587	1850	1850	1850	1850	0
214	20240311	173500	52472587	1850	1850	1850	1850	0
215	20240311	173400	52472587	1850	1850	1850	1850	0
216	20240311	173300	52472587	1850	1850	1850	1850	0
217	20240311	173200	52472587	1850	1850	1850	1850	0
218	20240311	173100	52472587	1850	1850	1850	1850	0
219	20240311	173000	52472587	1850	1850	1850	1850	0
220	20240311	172900	52472587	1850	1850	1850	1850	0
221	20240311	172800	52472587	1850	1850	1850	1850	0
222	20240311	172700	52472587	1850	1850	1850	1850	0
223	20240311	172600	52472587	1850	1850	1850	1850	0
224	20240311	172500	52472587	1850	1850	1850	1850	0
225	20240311	172400	52472587	1850	1850	1850	1850	0
226	20240311	172300	52472587	1850	1850	1850	1850	0
227	20240311	172200	52472587	1850	1850	1850	1850	0
228	20240311	172100	52472587	1850	1850	1850	1850	0
229	20240311	172000	52472587	1850	1850	1850	1850	0
230	20240311	171900	52472587	1850	1850	1850	1850	0
231	20240311	171800	52472587	1850	1850	1850	1850	0
232	20240311	171700	52472587	1850	1850	1850	1850	0
233	20240311	171600	52472587	1850	1850	1850	1850	0
234	20240311	171500	52472587	1850	1850	1850	1850	0
235	20240311	171400	52472587	1850	1850	1850	1850	0
236	20240311	171300	52472587	1850	1850	1850	1850	0
237	20240311	171200	52472587	1850	1850	1850	1850	0
238	20240311	171100	52472587	1850	1850	1850	1850	0
239	20240311	171000	52472587	1850	1850	1850	1850	0
240	20240311	170900	52472587	1850	1850	1850	1850	0
241	20240311	170800	52472587	1850	1850	1850	1850	0
242	20240311	170700	52472587	1850	1850	1850	1850	1233
243	20240311	170600	52472587	1850	1850	1850	1850	0
244	20240311	170500	52472587	1850	1850	1850	1850	0
245	20240311	170400	52472587	1850	1850	1850	1850	0
246	20240311	170300	52472587	1850	1850	1850	1850	0
247	20240311	170200	52472587	1850	1850	1850	1850	0
248	20240311	170100	52472587	1850	1850	1850	1850	0
249	20240311	170000	52472587	1850	1850	1850	1850	0
250	20240311	165900	52472587	1850	1850	1850	1850	0
251	20240311	165800	52472587	1850	1850	1850	1850	0
252	20240311	165700	52472587	1850	1850	1850	1850	0
253	20240311	165600	52472587	1850	1850	1850	1850	0
254	20240311	165500	52472587	1850	1850	1850	1850	0
255	20240311	165400	52472587	1850	1850	1850	1850	0
256	20240311	165300	52472587	1850	1850	1850	1850	0
257	20240311	165200	52472587	1850	1850	1850	1850	0
258	20240311	165100	52472587	1850	1850	1850	1850	0
259	20240311	165000	52472587	1850	1850	1850	1850	0
260	20240311	164900	52472587	1850	1850	1850	1850	0
261	20240311	164800	52472587	1850	1850	1850	1850	0
262	20240311	164700	52472587	1850	1850	1850	1850	0
263	20240311	164600	52472587	1850	1850	1850	1850	0
264	20240311	164500	52472587	1850	1850	1850	1850	0
265	20240311	164400	52472587	1850	1850	1850	1850	0
266	20240311	164300	52472587	1850	1850	1850	1850	0
267	20240311	164200	52472587	1850	1850	1850	1850	0
268	20240311	164100	52472587	1850	1850	1850	1850	0
269	20240311	164000	52472587	1850	1850	1850	1850	0
270	20240311	163900	52472587	1850	1850	1850	1850	0
271	20240311	163800	52472587	1850	1850	1850	1850	0
272	20240311	163700	52472587	1850	1850	1850	1850	1233
273	20240311	163600	52472587	1850	1850	1850	1850	0
274	20240311	163500	52472587	1850	1850	1850	1850	0
275	20240311	163400	52472587	1850	1850	1850	1850	0
276	20240311	163300	52472587	1850	1850	1850	1850	0
277	20240311	163200	52472587	1850	1850	1850	1850	0
278	20240311	163100	52472587	1850	1850	1850	1850	0
279	20240311	163000	52472587	1850	1850	1850	1850	0
280	20240311	162900	52472587	1850	1850	1850	1850	0
281	20240311	162800	52472587	1850	1850	1850	1850	0
282	20240311	162700	52472587	1850	1850	1850	1850	0
283	20240311	162600	52472587	1850	1850	1850	1850	0
284	20240311	162500	52472587	1850	1850	1850	1850	0
285	20240311	162400	52472587	1850	1850	1850	1850	0
286	20240311	162300	52472587	1850	1850	1850	1850	0
287	20240311	162200	52472587	1850	1850	1850	1850	0
288	20240311	162100	52472587	1850	1850	1850	1850	0
289	20240311	162000	52472587	1850	1850	1850	1850	0
290	20240311	161900	52472587	1850	1850	1850	1850	0
291	20240311	161800	52472587	1850	1850	1850	1850	0
292	20240311	161700	52472587	1850	1850	1850	1850	0
293	20240311	161600	52472587	1850	1850	1850	1850	0
294	20240311	161500	52472587	1850	1850	1850	1850	0
295	20240311	161400	52472587	1850	1850	1850	1850	0
296	20240311	161300	52472587	1850	1850	1850	1850	0
297	20240311	161200	52472587	1850	1850	1850	1850	0
298	20240311	161100	52472587	1850	1850	1850	1850	0
299	20240311	161000	52472587	1850	1850	1850	1850	0
300	20240311	160900	52472587	1850	1850	1850	1850	0
301	20240311	160800	52472587	1850	1850	1850	1850	0
302	20240311	160700	52472587	1850	1850	1850	1850	1233
303	20240311	160600	52472587	1850	1850	1850	1850	0
304	20240311	160500	52472587	1850	1850	1850	1850	0
305	20240311	160400	52472587	1850	1850	1850	1850	0
306	20240311	160300	52472587	1850	1850	1850	1850	0
307	20240311	160200	52472587	1850	1850	1850	1850	0
308	20240311	160100	52472587	1850	1850	1850	1850	0
309	20240311	160000	52472587	1850	1850	1850	1850	0
310	20240311	155900	52472587	1850	1850	1850	1850	0
311	20240311	155800	52472587	1850	1850	1850	1850	0
312	20240311	155700	52472587	1850	1850	1850	1850	0
313	20240311	155600	52472587	1850	1850	1850	1850	0
314	20240311	155500	52472587	1850	1850	1850	1850	0
315	20240311	155400	52472587	1850	1850	1850	1850	0
316	20240311	155300	52472587	1850	1850	1850	1850	0
317	20240311	155200	52472587	1850	1850	1850	1850	0
318	20240311	155100	52472587	1850	1850	1850	1850	0
319	20240311	155000	52472587	1850	1850	1850	1850	0
320	20240311	154900	52472587	1850	1850	1850	1850	0
321	20240311	154800	52472587	1850	1850	1850	1850	0
322	20240311	154700	52472587	1850	1850	1850	1850	0
323	20240311	154600	52472587	1850	1850	1850	1850	0
324	20240311	154500	52472587	1850	1850	1850	1850	0
325	20240311	154400	52472587	1850	1850	1850	1850	0
326	20240311	154300	52472587	1850	1850	1850	1850	0
327	20240311	154200	52472587	1850	1850	1850	1850	0
328	20240311	154100	52472587	1850	1850	1850	1850	0
329	20240311	154000	52472587	1850	1850	1850	1850	0
330	20240311	153900	52472587	1850	1850	1850	1850	0
331	20240311	153800	52472587	1850	1850	1850	1850	0
332	20240311	153700	52472587	1850	1850	1850	1850	1233
333	20240311	153600	52472587	1850	1850	1850	1850	0
334	20240311	153500	52472587	1850	1850	1850	1850	0
335	20240311	153400	52472587	1850	1850	1850	1850	0
336	20240311	153300	52472587	1850	1850	1850	1850	0
337	20240311	153200	52472587	1850	1850	1850	1850	0
338	20240311	153100	52472587	1850	1850	1850	1850	0
339	20240311	153000	52472587	1850	1850	1850	1850	1233
340	20240311	152900	50191537	1850	1850	1850	1850	0
341	20240311	152800	50191537	1850	1850	1850	1850	0
342	20240311	152700	50191537	1850	1850	1850	1850	0
343	20240311	152600	50191537	1850	1850	1850	1850	0
344	20240311	152500	50191537	1850	1850	1850	1850	0
345	20240311	152400	50191537	1850	1850	1850	1850	0
346	20240311	152300	50191537	1850	1850	1850	1850	0
347	20240311	152200	50191537	1850	1850	1850	1850	0
348	20240311	152100	50191537	1850	1850	1850	1850	0
349	20240311	152000	50191537	1850	1850	1850	1850	0
350	20240311	151900	50191537	1850	1850	1850	1850	0
351	20240311	151800	50191537	1850	1850	1850	1850	0
352	20240311	151700	50191537	1850	1850	1850	1850	0
353	20240311	151600	50191537	1850	1850	1850	1850	0
354	20240311	151500	50191537	1850	1849	1850	1849	5
355	20240311	151400	50182290	1836	1838	1838	1836	150
356	20240311	151300	49906884	1838	1838	1838	1838	100
357	20240311	151200	49723084	1850	1850	1850	1850	0
358	20240311	151100	49723084	1850	1850	1850	1850	0
359	20240311	151000	49723084	1850	1850	1850	1850	0
360	20240311	150900	49723084	1850	1850	1850	1850	0
361	20240311	150800	49723084	1850	1850	1850	1850	0
362	20240311	150700	49723084	1850	1850	1850	1850	0
363	20240311	150600	49723084	1850	1848	1850	1848	1000
364	20240311	150500	47873336	1848	1848	1848	1848	0
365	20240311	150400	47873336	1848	1846	1848	1846	10
366	20240311	150300	47854858	1836	1844	1844	1835	703
367	20240311	150200	46560740	1844	1844	1844	1844	16
368	20240311	150100	46531236	1844	1846	1846	1844	445
369	20240311	150000	45710250	1846	1846	1846	1846	1
370	20240311	145900	45708404	1846	1846	1846	1846	4
371	20240311	145800	45701020	1847	1848	1848	1847	28
372	20240311	145700	45649279	1848	1848	1848	1848	0
373	20240311	145600	45649279	1848	1848	1848	1848	1
374	20240311	145500	45647431	1850	1850	1850	1850	5
375	20240311	145400	45638181	1850	1850	1850	1850	0
376	20240311	145300	45638181	1850	1850	1850	1850	0
377	20240311	145200	45638181	1850	1850	1850	1850	0
378	20240311	145100	45638181	1850	1850	1850	1850	16
379	20240311	145000	45608581	1850	1849	1850	1849	5
380	20240311	144900	45599335	1848	1848	1848	1848	0
381	20240311	144800	45599335	1848	1851	1851	1848	388
382	20240311	144700	44881463	1851	1851	1851	1851	0
383	20240311	144600	44881463	1851	1851	1851	1851	0
384	20240311	144500	44881463	1851	1851	1851	1851	0
385	20240311	144400	44881463	1851	1851	1851	1851	0
386	20240311	144300	44881463	1851	1851	1851	1851	1
387	20240311	144200	44879612	1851	1851	1851	1851	20
388	20240311	144100	44842592	1851	1851	1851	1851	19
389	20240311	144000	44807423	1851	1852	1852	1851	446
390	20240311	143900	43981446	1852	1852	1852	1852	0
391	20240311	143800	43981446	1852	1852	1852	1852	0
392	20240311	143700	43981446	1852	1852	1852	1852	3
393	20240311	143600	43975890	1852	1852	1852	1852	0
394	20240311	143500	43975890	1852	1852	1852	1852	0
395	20240311	143400	43975890	1852	1852	1852	1852	3
396	20240311	143300	43970334	1852	1852	1852	1852	0
397	20240311	143200	43970334	1852	1852	1852	1852	0
398	20240311	143100	43970334	1852	1852	1852	1852	1
399	20240311	143000	43968482	1854	1852	1854	1852	6
400	20240311	142900	43957360	1852	1854	1854	1852	12
401	20240311	142800	43935116	1852	1852	1852	1852	0
402	20240311	142700	43935116	1852	1852	1852	1852	0
403	20240311	142600	43935116	1852	1852	1852	1852	3
404	20240311	142500	43929560	1852	1852	1852	1852	0
405	20240311	142400	43929560	1852	1852	1852	1852	0
406	20240311	142300	43929560	1852	1852	1852	1852	1
407	20240311	142200	43927708	1852	1852	1852	1852	2
408	20240311	142100	43924004	1854	1854	1854	1854	10
409	20240311	142000	43905464	1852	1852	1852	1852	0
410	20240311	141900	43905464	1852	1852	1852	1852	3
411	20240311	141800	43899908	1852	1852	1852	1852	4
412	20240311	141700	43892500	1854	1852	1854	1852	5
413	20240311	141600	43883238	1852	1855	1855	1852	813
414	20240311	141500	42376182	1855	1855	1855	1855	42
415	20240311	141400	42298272	1855	1855	1855	1855	81
416	20240311	141300	42148017	1856	1857	1857	1856	565
417	20240311	141200	41099196	1857	1857	1857	1857	33
418	20240311	141100	41037915	1857	1857	1857	1857	81
419	20240311	141000	40887498	1857	1857	1857	1857	45
420	20240311	140900	40803933	1857	1857	1857	1857	33
421	20240311	140800	40742652	1858	1858	1858	1858	70
422	20240311	140700	40612592	1858	1859	1859	1858	47
423	20240311	140600	40525263	1859	1859	1859	1859	34
424	20240311	140500	40462057	1859	1859	1859	1859	81
425	20240311	140400	40311478	1859	1859	1859	1859	38
426	20240311	140300	40240836	1860	1860	1860	1860	50
427	20240311	140200	40147836	1860	1860	1860	1860	0
428	20240311	140100	40147836	1860	1860	1860	1860	0
429	20240311	140000	40147836	1860	1860	1860	1860	0
430	20240311	135900	40147836	1860	1860	1860	1860	0
431	20240311	135800	40147836	1860	1860	1860	1860	0
432	20240311	135700	40147836	1860	1860	1860	1860	0
433	20240311	135600	40147836	1860	1860	1860	1860	0
434	20240311	135500	40147836	1860	1860	1860	1860	20
435	20240311	135400	40110636	1860	1860	1860	1860	1720
436	20240311	135300	36911436	1866	1866	1866	1866	0
437	20240311	135200	36911436	1866	1866	1866	1866	0
438	20240311	135100	36911436	1866	1866	1866	1866	20
439	20240311	135000	36874116	1866	1866	1866	1866	0
440	20240311	134900	36874116	1866	1866	1866	1866	0
441	20240311	134800	36874116	1866	1866	1866	1866	0
442	20240311	134700	36874116	1866	1866	1866	1866	0
443	20240311	134600	36874116	1866	1866	1866	1866	0
444	20240311	134500	36874116	1866	1866	1866	1866	0
445	20240311	134400	36874116	1866	1866	1866	1866	0
446	20240311	134300	36874116	1866	1866	1866	1866	0
447	20240311	134200	36874116	1866	1860	1866	1860	2502
448	20240311	134100	32220390	1860	1860	1860	1860	0
449	20240311	134000	32220390	1860	1860	1860	1860	2715
450	20240311	133900	27170490	1860	1860	1860	1860	1300
451	20240311	133800	24752490	1860	1861	1861	1860	1500
452	20240311	133700	21961210	1861	1861	1861	1861	0
453	20240311	133600	21961210	1861	1861	1861	1861	0
454	20240311	133500	21961210	1861	1861	1861	1861	0
455	20240311	133400	21961210	1861	1861	1861	1861	0
456	20240311	133300	21961210	1861	1861	1861	1861	0
457	20240311	133200	21961210	1861	1861	1861	1861	0
458	20240311	133100	21961210	1861	1861	1861	1861	0
459	20240311	133000	21961210	1861	1861	1861	1861	0
460	20240311	132900	21961210	1861	1861	1861	1861	0
461	20240311	132800	21961210	1861	1861	1861	1861	50
462	20240311	132700	21868160	1861	1861	1861	1861	0
463	20240311	132600	21868160	1861	1861	1861	1861	0
464	20240311	132500	21868160	1861	1861	1861	1861	0
465	20240311	132400	21868160	1861	1861	1861	1861	0
466	20240311	132300	21868160	1861	1861	1861	1861	0
467	20240311	132200	21868160	1861	1861	1861	1861	0
468	20240311	132100	21868160	1861	1861	1861	1861	0
469	20240311	132000	21868160	1861	1861	1861	1861	0
470	20240311	131900	21868160	1861	1861	1861	1861	0
471	20240311	131800	21868160	1861	1861	1861	1861	0
472	20240311	131700	21868160	1861	1861	1861	1861	400
473	20240311	131600	21123760	1861	1862	1862	1861	1555
474	20240311	131500	18228405	1861	1861	1861	1861	0
475	20240311	131400	18228405	1861	1861	1861	1861	0
476	20240311	131300	18228405	1861	1861	1861	1861	0
477	20240311	131200	18228405	1861	1861	1861	1861	0
478	20240311	131100	18228405	1861	1861	1861	1861	0
479	20240311	131000	18228405	1861	1861	1861	1861	0
480	20240311	130900	18228405	1861	1861	1861	1861	0
481	20240311	130800	18228405	1861	1861	1861	1861	0
482	20240311	130700	18228405	1861	1861	1861	1861	0
483	20240311	130600	18228405	1861	1861	1861	1861	0
484	20240311	130500	18228405	1861	1861	1861	1861	0
485	20240311	130400	18228405	1861	1861	1861	1861	0
486	20240311	130300	18228405	1861	1861	1861	1861	0
487	20240311	130200	18228405	1861	1861	1861	1861	0
488	20240311	130100	18228405	1861	1861	1861	1861	0
489	20240311	130000	18228405	1861	1861	1861	1861	0
490	20240311	125900	18228405	1861	1861	1861	1861	100
491	20240311	125800	18042305	1866	1866	1866	1866	0
492	20240311	125700	18042305	1866	1866	1866	1866	0
493	20240311	125600	18042305	1866	1866	1866	1866	0
494	20240311	125500	18042305	1866	1866	1866	1866	0
495	20240311	125400	18042305	1866	1866	1866	1866	0
496	20240311	125300	18042305	1866	1866	1866	1866	0
497	20240311	125200	18042305	1866	1866	1866	1866	0
498	20240311	125100	18042305	1866	1866	1866	1866	0
499	20240311	125000	18042305	1866	1865	1866	1865	3
500	20240311	124900	18036709	1862	1862	1862	1862	0
501	20240311	124800	18036709	1862	1862	1862	1862	0
502	20240311	124700	18036709	1862	1862	1862	1862	0
503	20240311	124600	18036709	1862	1862	1862	1862	200
504	20240311	124500	17664309	1866	1866	1866	1866	0
505	20240311	124400	17664309	1866	1866	1866	1866	0
506	20240311	124300	17664309	1866	1866	1866	1866	0
507	20240311	124200	17664309	1866	1866	1866	1866	0
508	20240311	124100	17664309	1866	1866	1866	1866	0
509	20240311	124000	17664309	1866	1866	1866	1866	0
510	20240311	123900	17664309	1866	1866	1866	1866	0
511	20240311	123800	17664309	1866	1866	1866	1866	0
512	20240311	123700	17664309	1866	1866	1866	1866	0
513	20240311	123600	17664309	1866	1866	1866	1866	0
514	20240311	123500	17664309	1866	1866	1866	1866	0
515	20240311	123400	17664309	1866	1866	1866	1866	0
516	20240311	123300	17664309	1866	1866	1866	1866	0
517	20240311	123200	17664309	1866	1866	1866	1866	0
518	20240311	123100	17664309	1866	1866	1866	1866	0
519	20240311	123000	17664309	1866	1866	1866	1866	0
520	20240311	122900	17664309	1866	1866	1866	1866	0
521	20240311	122800	17664309	1866	1866	1866	1866	0
522	20240311	122700	17664309	1866	1866	1866	1866	0
523	20240311	122600	17664309	1866	1866	1866	1866	0
524	20240311	122500	17664309	1866	1866	1866	1866	0
525	20240311	122400	17664309	1866	1866	1866	1866	0
526	20240311	122300	17664309	1866	1866	1866	1866	0
527	20240311	122200	17664309	1866	1866	1866	1866	0
528	20240311	122100	17664309	1866	1866	1866	1866	0
529	20240311	122000	17664309	1866	1866	1866	1866	0
530	20240311	121900	17664309	1866	1866	1866	1866	0
531	20240311	121800	17664309	1866	1866	1866	1866	0
532	20240311	121700	17664309	1866	1866	1866	1866	0
533	20240311	121600	17664309	1866	1866	1866	1866	0
534	20240311	121500	17664309	1866	1866	1866	1866	0
535	20240311	121400	17664309	1866	1866	1866	1866	0
536	20240311	121300	17664309	1866	1866	1866	1866	0
537	20240311	121200	17664309	1866	1866	1866	1866	0
538	20240311	121100	17664309	1866	1866	1866	1866	0
539	20240311	121000	17664309	1866	1866	1866	1866	21
540	20240311	120900	17625123	1861	1861	1861	1861	0
541	20240311	120800	17625123	1861	1861	1861	1861	0
542	20240311	120700	17625123	1861	1861	1861	1861	0
543	20240311	120600	17625123	1861	1861	1861	1861	0
544	20240311	120500	17625123	1861	1861	1861	1861	0
545	20240311	120400	17625123	1861	1861	1861	1861	0
546	20240311	120300	17625123	1861	1861	1861	1861	0
547	20240311	120200	17625123	1861	1861	1861	1861	0
548	20240311	120100	17625123	1861	1861	1861	1861	0
549	20240311	120000	17625123	1861	1861	1861	1861	0
550	20240311	115900	17625123	1861	1861	1861	1861	0
551	20240311	115800	17625123	1861	1861	1861	1861	0
552	20240311	115700	17625123	1861	1861	1861	1861	0
553	20240311	115600	17625123	1861	1861	1861	1861	0
554	20240311	115500	17625123	1861	1861	1861	1861	0
555	20240311	115400	17625123	1861	1861	1861	1861	1
556	20240311	115300	17623262	1861	1861	1861	1861	0
557	20240311	115200	17623262	1861	1861	1861	1861	0
558	20240311	115100	17623262	1861	1861	1861	1861	0
559	20240311	115000	17623262	1861	1861	1861	1861	0
560	20240311	114900	17623262	1861	1861	1861	1861	0
561	20240311	114800	17623262	1861	1861	1861	1861	0
562	20240311	114700	17623262	1861	1861	1861	1861	0
563	20240311	114600	17623262	1861	1861	1861	1861	0
564	20240311	114500	17623262	1861	1861	1861	1861	0
565	20240311	114400	17623262	1861	1861	1861	1861	0
566	20240311	114300	17623262	1861	1861	1861	1861	0
567	20240311	114200	17623262	1861	1861	1861	1861	0
568	20240311	114100	17623262	1861	1861	1861	1861	0
569	20240311	114000	17623262	1861	1861	1861	1861	0
570	20240311	113900	17623262	1861	1861	1861	1861	0
571	20240311	113800	17623262	1861	1861	1861	1861	0
572	20240311	113700	17623262	1861	1861	1861	1861	0
573	20240311	113600	17623262	1861	1861	1861	1861	0
574	20240311	113500	17623262	1861	1861	1861	1861	0
575	20240311	113400	17623262	1861	1861	1861	1861	0
576	20240311	113300	17623262	1861	1861	1861	1861	0
577	20240311	113200	17623262	1861	1861	1861	1861	0
578	20240311	113100	17623262	1861	1861	1861	1861	0
579	20240311	113000	17623262	1861	1861	1861	1861	0
580	20240311	112900	17623262	1861	1861	1861	1861	0
581	20240311	112800	17623262	1861	1861	1861	1861	0
582	20240311	112700	17623262	1861	1861	1861	1861	0
583	20240311	112600	17623262	1861	1861	1861	1861	0
584	20240311	112500	17623262	1861	1861	1861	1861	0
585	20240311	112400	17623262	1861	1861	1861	1861	0
586	20240311	112300	17623262	1861	1861	1861	1861	0
587	20240311	112200	17623262	1861	1861	1861	1861	0
588	20240311	112100	17623262	1861	1861	1861	1861	0
589	20240311	112000	17623262	1861	1861	1861	1861	0
590	20240311	111900	17623262	1861	1861	1861	1861	0
591	20240311	111800	17623262	1861	1861	1861	1861	0
592	20240311	111700	17623262	1861	1861	1861	1861	0
593	20240311	111600	17623262	1861	1861	1861	1861	0
594	20240311	111500	17623262	1861	1861	1861	1861	0
595	20240311	111400	17623262	1861	1861	1861	1861	0
596	20240311	111300	17623262	1861	1861	1861	1861	0
597	20240311	111200	17623262	1861	1861	1861	1861	0
598	20240311	111100	17623262	1861	1861	1861	1861	0
599	20240311	111000	17623262	1861	1861	1861	1861	0
600	20240311	110900	17623262	1861	1861	1861	1861	0
601	20240311	110800	17623262	1861	1861	1861	1861	0
602	20240311	110700	17623262	1861	1861	1861	1861	0
603	20240311	110600	17623262	1861	1861	1861	1861	0
604	20240311	110500	17623262	1861	1861	1861	1861	0
605	20240311	110400	17623262	1861	1861	1861	1861	0
606	20240311	110300	17623262	1861	1861	1861	1861	0
607	20240311	110200	17623262	1861	1865	1865	1861	28
608	20240311	110100	17571144	1866	1866	1866	1866	0
609	20240311	110000	17571144	1866	1866	1866	1866	0
610	20240311	105900	17571144	1866	1866	1866	1866	0
611	20240311	105800	17571144	1866	1866	1866	1866	35
612	20240311	105700	17505834	1866	1866	1866	1866	0
613	20240311	105600	17505834	1866	1866	1866	1866	2
614	20240311	105500	17502102	1870	1866	1870	1866	7
615	20240311	105400	17489018	1866	1866	1866	1866	51
616	20240311	105300	17393852	1866	1866	1866	1866	0
617	20240311	105200	17393852	1866	1866	1866	1866	0
618	20240311	105100	17393852	1866	1866	1866	1866	0
619	20240311	105000	17393852	1866	1866	1866	1866	0
620	20240311	104900	17393852	1866	1866	1866	1866	3
621	20240311	104800	17388254	1866	1866	1866	1866	3
622	20240311	104700	17382656	1866	1866	1866	1866	103
623	20240311	104600	17190458	1866	1866	1866	1866	0
624	20240311	104500	17190458	1866	1866	1866	1866	0
625	20240311	104400	17190458	1866	1866	1866	1866	0
626	20240311	104300	17190458	1866	1866	1866	1866	0
627	20240311	104200	17190458	1866	1866	1866	1866	0
628	20240311	104100	17190458	1866	1866	1866	1866	0
629	20240311	104000	17190458	1866	1866	1866	1866	0
630	20240311	103900	17190458	1866	1870	1870	1866	3
631	20240311	103800	17184856	1871	1871	1871	1871	0
632	20240311	103700	17184856	1871	1870	1871	1870	65
633	20240311	103600	17063245	1866	1866	1866	1866	0
634	20240311	103500	17063245	1866	1866	1866	1866	51
635	20240311	103400	16968079	1871	1871	1871	1871	0
636	20240311	103300	16968079	1871	1871	1871	1871	0
637	20240311	103200	16968079	1871	1871	1871	1871	0
638	20240311	103100	16968079	1871	1871	1871	1871	0
639	20240311	103000	16968079	1871	1871	1871	1871	0
640	20240311	102900	16968079	1871	1871	1871	1871	0
641	20240311	102800	16968079	1871	1871	1871	1871	0
642	20240311	102700	16968079	1871	1871	1871	1871	0
643	20240311	102600	16968079	1871	1871	1871	1871	0
644	20240311	102500	16968079	1871	1871	1871	1871	0
645	20240311	102400	16968079	1871	1871	1871	1871	0
646	20240311	102300	16968079	1871	1871	1871	1871	0
647	20240311	102200	16968079	1871	1871	1871	1871	0
648	20240311	102100	16968079	1871	1871	1871	1871	0
649	20240311	102000	16968079	1871	1871	1871	1871	0
650	20240311	101900	16968079	1871	1871	1871	1871	0
651	20240311	101800	16968079	1871	1871	1871	1871	0
652	20240311	101700	16968079	1871	1871	1871	1871	0
653	20240311	101600	16968079	1871	1871	1871	1871	0
654	20240311	101500	16968079	1871	1871	1871	1871	0
655	20240311	101400	16968079	1871	1871	1871	1871	0
656	20240311	101300	16968079	1871	1871	1871	1871	0
657	20240311	101200	16968079	1871	1871	1871	1871	0
658	20240311	101100	16968079	1871	1871	1871	1871	40
659	20240311	101000	16893239	1860	1860	1860	1860	11
660	20240311	100900	16872779	1860	1872	1872	1860	11
661	20240311	100800	16852307	1860	1860	1860	1860	0
662	20240311	100700	16852307	1860	1860	1860	1860	0
663	20240311	100600	16852307	1860	1861	1861	1860	59
664	20240311	100500	16742565	1861	1861	1861	1861	0
665	20240311	100400	16742565	1861	1861	1861	1861	0
666	20240311	100300	16742565	1861	1861	1861	1861	10
667	20240311	100200	16723955	1877	1877	1877	1877	0
668	20240311	100100	16723955	1877	1863	1877	1863	8388
669	20240311	100000	1000000	1860	1860	1860	1860	0
670	20240311	095900	1000000	1860	1860	1860	1860	0
671	20240311	095800	1000000	1860	1860	1860	1860	0
672	20240311	095700	1000000	1860	1860	1860	1860	0
673	20240311	095600	1000000	1860	1860	1860	1860	0
674	20240311	095500	1000000	1860	1860	1860	1860	0
675	20240311	095400	1000000	1860	1860	1860	1860	0
676	20240311	095300	1000000	1860	1860	1860	1860	0
677	20240311	095200	1000000	1860	1860	1860	1860	0
678	20240311	095100	1000000	1860	1860	1860	1860	0
679	20240311	095000	1000000	1860	1860	1860	1860	1
680	20240311	094900	998140	1863	1863	1863	1863	0
681	20240311	094800	998140	1863	1863	1863	1863	0
682	20240311	094700	998140	1863	1863	1863	1863	10
683	20240311	094600	979510	1863	1863	1863	1863	5
684	20240311	094500	970195	1860	1860	1860	1860	1
685	20240311	094400	968335	1860	1860	1860	1860	1
686	20240311	094300	966475	1863	1864	1864	1861	42
687	20240311	094200	888191	1864	1864	1864	1864	1
688	20240311	094100	886327	1864	1864	1864	1864	0
689	20240311	094000	886327	1864	1864	1864	1864	0
690	20240311	093900	886327	1864	1864	1864	1864	0
691	20240311	093800	886327	1864	1864	1864	1864	0
692	20240311	093700	886327	1864	1864	1864	1864	1
693	20240311	093600	884463	1864	1864	1864	1864	0
694	20240311	093500	884463	1864	1864	1864	1864	0
695	20240311	093400	884463	1864	1864	1864	1864	0
696	20240311	093300	884463	1864	1864	1864	1864	0
697	20240311	093200	884463	1864	1864	1864	1864	0
698	20240311	093100	884463	1864	1864	1864	1864	0
699	20240311	093000	884463	1864	1864	1864	1864	0
700	20240311	092900	884463	1864	1864	1864	1864	0
701	20240311	092800	884463	1864	1864	1864	1864	0
702	20240311	092700	884463	1864	1864	1864	1864	0
703	20240311	092600	884463	1864	1864	1864	1864	0
704	20240311	092500	884463	1864	1864	1864	1864	3
705	20240311	092400	878871	1860	1860	1860	1860	0
706	20240311	092300	878871	1860	1860	1860	1860	127
707	20240311	092200	642651	1860	1860	1860	1860	1
708	20240311	092100	640791	1866	1866	1866	1866	0
709	20240311	092000	640791	1866	1866	1866	1866	0
710	20240311	091900	640791	1866	1865	1866	1865	36
711	20240311	091800	573650	1864	1865	1865	1864	50
712	20240311	091700	480401	1865	1865	1865	1865	0
713	20240311	091600	480401	1865	1865	1865	1865	1
714	20240311	091500	478536	1866	1866	1866	1866	0
715	20240311	091400	478536	1866	1866	1866	1866	0
716	20240311	091300	478536	1866	1866	1866	1866	2
717	20240311	091200	474804	1866	1866	1866	1866	0
718	20240311	091100	474804	1866	1866	1866	1866	0
719	20240311	091000	474804	1866	1866	1866	1866	1
720	20240311	090900	472938	1875	1875	1875	1875	0
721	20240311	090800	472938	1875	1875	1875	1875	0
722	20240311	090700	472938	1875	1875	1875	1875	0
723	20240311	090600	472938	1875	1875	1875	1875	0
724	20240311	090500	472938	1875	1875	1875	1875	0
725	20240311	090400	472938	1875	1875	1875	1875	0
726	20240311	090300	472938	1875	1875	1875	1875	5
727	20240311	090200	463563	1867	1867	1867	1867	1
728	20240311	090100	461696	1867	1872	1872	1867	4
729	20240311	090000	454217	1875	1877	1877	1875	242