KissMeData/021650/min/candle-20240315.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240315	190000	55577785	2730	2730	2730	2730	807
3	20240315	185900	55577785	2730	2730	2730	2730	0
4	20240315	185800	55577785	2730	2730	2730	2730	0
5	20240315	185700	55577785	2730	2730	2730	2730	0
6	20240315	185600	55577785	2730	2730	2730	2730	0
7	20240315	185500	55577785	2730	2730	2730	2730	0
8	20240315	185400	55577785	2730	2730	2730	2730	0
9	20240315	185300	55577785	2730	2730	2730	2730	0
10	20240315	185200	55577785	2730	2730	2730	2730	0
11	20240315	185100	55577785	2730	2730	2730	2730	0
12	20240315	185000	55577785	2730	2730	2730	2730	0
13	20240315	184900	55577785	2730	2730	2730	2730	0
14	20240315	184800	55577785	2730	2730	2730	2730	0
15	20240315	184700	55577785	2730	2730	2730	2730	0
16	20240315	184600	55577785	2730	2730	2730	2730	0
17	20240315	184500	55577785	2730	2730	2730	2730	0
18	20240315	184400	55577785	2730	2730	2730	2730	0
19	20240315	184300	55577785	2730	2730	2730	2730	0
20	20240315	184200	55577785	2730	2730	2730	2730	0
21	20240315	184100	55577785	2730	2730	2730	2730	0
22	20240315	184000	55577785	2730	2730	2730	2730	0
23	20240315	183900	55577785	2730	2730	2730	2730	0
24	20240315	183800	55577785	2730	2730	2730	2730	0
25	20240315	183700	55577785	2730	2730	2730	2730	0
26	20240315	183600	55577785	2730	2730	2730	2730	0
27	20240315	183500	55577785	2730	2730	2730	2730	0
28	20240315	183400	55577785	2730	2730	2730	2730	0
29	20240315	183300	55577785	2730	2730	2730	2730	0
30	20240315	183200	55577785	2730	2730	2730	2730	0
31	20240315	183100	55577785	2730	2730	2730	2730	0
32	20240315	183000	55577785	2730	2730	2730	2730	807
33	20240315	182900	55577785	2730	2730	2730	2730	0
34	20240315	182800	55577785	2730	2730	2730	2730	0
35	20240315	182700	55577785	2730	2730	2730	2730	0
36	20240315	182600	55577785	2730	2730	2730	2730	0
37	20240315	182500	55577785	2730	2730	2730	2730	0
38	20240315	182400	55577785	2730	2730	2730	2730	0
39	20240315	182300	55577785	2730	2730	2730	2730	0
40	20240315	182200	55577785	2730	2730	2730	2730	0
41	20240315	182100	55577785	2730	2730	2730	2730	0
42	20240315	182000	55577785	2730	2730	2730	2730	0
43	20240315	181900	55577785	2730	2730	2730	2730	0
44	20240315	181800	55577785	2730	2730	2730	2730	0
45	20240315	181700	55577785	2730	2730	2730	2730	0
46	20240315	181600	55577785	2730	2730	2730	2730	0
47	20240315	181500	55577785	2730	2730	2730	2730	0
48	20240315	181400	55577785	2730	2730	2730	2730	0
49	20240315	181300	55577785	2730	2730	2730	2730	0
50	20240315	181200	55577785	2730	2730	2730	2730	0
51	20240315	181100	55577785	2730	2730	2730	2730	0
52	20240315	181000	55577785	2730	2730	2730	2730	0
53	20240315	180900	55577785	2730	2730	2730	2730	0
54	20240315	180800	55577785	2730	2730	2730	2730	0
55	20240315	180700	55577785	2730	2730	2730	2730	0
56	20240315	180600	55577785	2730	2730	2730	2730	0
57	20240315	180500	55577785	2730	2730	2730	2730	0
58	20240315	180400	55577785	2730	2730	2730	2730	0
59	20240315	180300	55577785	2730	2730	2730	2730	0
60	20240315	180200	55577785	2730	2730	2730	2730	0
61	20240315	180100	55577785	2730	2730	2730	2730	0
62	20240315	180000	55577785	2730	2730	2730	2730	807
63	20240315	175900	55577785	2730	2730	2730	2730	0
64	20240315	175800	55577785	2730	2730	2730	2730	0
65	20240315	175700	55577785	2730	2730	2730	2730	0
66	20240315	175600	55577785	2730	2730	2730	2730	0
67	20240315	175500	55577785	2730	2730	2730	2730	0
68	20240315	175400	55577785	2730	2730	2730	2730	0
69	20240315	175300	55577785	2730	2730	2730	2730	0
70	20240315	175200	55577785	2730	2730	2730	2730	0
71	20240315	175100	55577785	2730	2730	2730	2730	0
72	20240315	175000	55577785	2730	2730	2730	2730	0
73	20240315	174900	55577785	2730	2730	2730	2730	0
74	20240315	174800	55577785	2730	2730	2730	2730	0
75	20240315	174700	55577785	2730	2730	2730	2730	0
76	20240315	174600	55577785	2730	2730	2730	2730	0
77	20240315	174500	55577785	2730	2730	2730	2730	0
78	20240315	174400	55577785	2730	2730	2730	2730	0
79	20240315	174300	55577785	2730	2730	2730	2730	0
80	20240315	174200	55577785	2730	2730	2730	2730	0
81	20240315	174100	55577785	2730	2730	2730	2730	0
82	20240315	174000	55577785	2730	2730	2730	2730	0
83	20240315	173900	55577785	2730	2730	2730	2730	0
84	20240315	173800	55577785	2730	2730	2730	2730	0
85	20240315	173700	55577785	2730	2730	2730	2730	0
86	20240315	173600	55577785	2730	2730	2730	2730	0
87	20240315	173500	55577785	2730	2730	2730	2730	0
88	20240315	173400	55577785	2730	2730	2730	2730	0
89	20240315	173300	55577785	2730	2730	2730	2730	0
90	20240315	173200	55577785	2730	2730	2730	2730	0
91	20240315	173100	55577785	2730	2730	2730	2730	0
92	20240315	173000	55577785	2730	2730	2730	2730	807
93	20240315	172900	55577785	2730	2730	2730	2730	0
94	20240315	172800	55577785	2730	2730	2730	2730	0
95	20240315	172700	55577785	2730	2730	2730	2730	0
96	20240315	172600	55577785	2730	2730	2730	2730	0
97	20240315	172500	55577785	2730	2730	2730	2730	0
98	20240315	172400	55577785	2730	2730	2730	2730	0
99	20240315	172300	55577785	2730	2730	2730	2730	0
100	20240315	172200	55577785	2730	2730	2730	2730	0
101	20240315	172100	55577785	2730	2730	2730	2730	0
102	20240315	172000	55577785	2730	2730	2730	2730	0
103	20240315	171900	55577785	2730	2730	2730	2730	0
104	20240315	171800	55577785	2730	2730	2730	2730	0
105	20240315	171700	55577785	2730	2730	2730	2730	0
106	20240315	171600	55577785	2730	2730	2730	2730	0
107	20240315	171500	55577785	2730	2730	2730	2730	0
108	20240315	171400	55577785	2730	2730	2730	2730	0
109	20240315	171300	55577785	2730	2730	2730	2730	0
110	20240315	171200	55577785	2730	2730	2730	2730	0
111	20240315	171100	55577785	2730	2730	2730	2730	0
112	20240315	171000	55577785	2730	2730	2730	2730	0
113	20240315	170900	55577785	2730	2730	2730	2730	0
114	20240315	170800	55577785	2730	2730	2730	2730	0
115	20240315	170700	55577785	2730	2730	2730	2730	0
116	20240315	170600	55577785	2730	2730	2730	2730	0
117	20240315	170500	55577785	2730	2730	2730	2730	0
118	20240315	170400	55577785	2730	2730	2730	2730	0
119	20240315	170300	55577785	2730	2730	2730	2730	0
120	20240315	170200	55577785	2730	2730	2730	2730	0
121	20240315	170100	55577785	2730	2730	2730	2730	0
122	20240315	170000	55577785	2730	2730	2730	2730	807
123	20240315	165900	55577785	2730	2730	2730	2730	0
124	20240315	165800	55577785	2730	2730	2730	2730	0
125	20240315	165700	55577785	2730	2730	2730	2730	0
126	20240315	165600	55577785	2730	2730	2730	2730	0
127	20240315	165500	55577785	2730	2730	2730	2730	0
128	20240315	165400	55577785	2730	2730	2730	2730	0
129	20240315	165300	55577785	2730	2730	2730	2730	0
130	20240315	165200	55577785	2730	2730	2730	2730	0
131	20240315	165100	55577785	2730	2730	2730	2730	0
132	20240315	165000	55577785	2730	2730	2730	2730	0
133	20240315	164900	55577785	2730	2730	2730	2730	0
134	20240315	164800	55577785	2730	2730	2730	2730	0
135	20240315	164700	55577785	2730	2730	2730	2730	0
136	20240315	164600	55577785	2730	2730	2730	2730	0
137	20240315	164500	55577785	2730	2730	2730	2730	0
138	20240315	164400	55577785	2730	2730	2730	2730	0
139	20240315	164300	55577785	2730	2730	2730	2730	0
140	20240315	164200	55577785	2730	2730	2730	2730	0
141	20240315	164100	55577785	2730	2730	2730	2730	0
142	20240315	164000	55577785	2730	2730	2730	2730	0
143	20240315	163900	55577785	2730	2730	2730	2730	0
144	20240315	163800	55577785	2730	2730	2730	2730	0
145	20240315	163700	55577785	2730	2730	2730	2730	0
146	20240315	163600	55577785	2730	2730	2730	2730	0
147	20240315	163500	55577785	2730	2730	2730	2730	0
148	20240315	163400	55577785	2730	2730	2730	2730	0
149	20240315	163300	55577785	2730	2730	2730	2730	0
150	20240315	163200	55577785	2730	2730	2730	2730	0
151	20240315	163100	55577785	2730	2730	2730	2730	0
152	20240315	163000	55577785	2730	2730	2730	2730	807
153	20240315	162900	55577785	2730	2730	2730	2730	0
154	20240315	162800	55577785	2730	2730	2730	2730	0
155	20240315	162700	55577785	2730	2730	2730	2730	0
156	20240315	162600	55577785	2730	2730	2730	2730	0
157	20240315	162500	55577785	2730	2730	2730	2730	0
158	20240315	162400	55577785	2730	2730	2730	2730	0
159	20240315	162300	55577785	2730	2730	2730	2730	0
160	20240315	162200	55577785	2730	2730	2730	2730	0
161	20240315	162100	55577785	2730	2730	2730	2730	0
162	20240315	162000	55577785	2730	2730	2730	2730	0
163	20240315	161900	55577785	2730	2730	2730	2730	0
164	20240315	161800	55577785	2730	2730	2730	2730	0
165	20240315	161700	55577785	2730	2730	2730	2730	0
166	20240315	161600	55577785	2730	2730	2730	2730	0
167	20240315	161500	55577785	2730	2730	2730	2730	0
168	20240315	161400	55577785	2730	2730	2730	2730	0
169	20240315	161300	55577785	2730	2730	2730	2730	0
170	20240315	161200	55577785	2730	2730	2730	2730	0
171	20240315	161100	55577785	2730	2730	2730	2730	0
172	20240315	161000	55577785	2730	2730	2730	2730	0
173	20240315	160900	55577785	2730	2730	2730	2730	0
174	20240315	160800	55577785	2730	2730	2730	2730	0
175	20240315	160700	55577785	2730	2730	2730	2730	0
176	20240315	160600	55577785	2730	2730	2730	2730	0
177	20240315	160500	55577785	2730	2730	2730	2730	0
178	20240315	160400	55577785	2730	2730	2730	2730	0
179	20240315	160300	55577785	2730	2730	2730	2730	0
180	20240315	160200	55577785	2730	2730	2730	2730	0
181	20240315	160100	55577785	2730	2730	2730	2730	0
182	20240315	160000	55577785	2730	2730	2730	2730	807
183	20240315	155900	55577785	2730	2730	2730	2730	0
184	20240315	155800	55577785	2730	2730	2730	2730	0
185	20240315	155700	55577785	2730	2730	2730	2730	0
186	20240315	155600	55577785	2730	2730	2730	2730	0
187	20240315	155500	55577785	2730	2730	2730	2730	0
188	20240315	155400	55577785	2730	2730	2730	2730	0
189	20240315	155300	55577785	2730	2730	2730	2730	0
190	20240315	155200	55577785	2730	2730	2730	2730	0
191	20240315	155100	55577785	2730	2730	2730	2730	0
192	20240315	155000	55577785	2730	2730	2730	2730	0
193	20240315	154900	55577785	2730	2730	2730	2730	0
194	20240315	154800	55577785	2730	2730	2730	2730	0
195	20240315	154700	55577785	2730	2730	2730	2730	0
196	20240315	154600	55577785	2730	2730	2730	2730	0
197	20240315	154500	55577785	2730	2730	2730	2730	0
198	20240315	154400	55577785	2730	2730	2730	2730	0
199	20240315	154300	55577785	2730	2730	2730	2730	0
200	20240315	154200	55577785	2730	2730	2730	2730	0
201	20240315	154100	55577785	2730	2730	2730	2730	0
202	20240315	154000	55577785	2730	2730	2730	2730	0
203	20240315	153900	55577785	2730	2730	2730	2730	0
204	20240315	153800	55577785	2730	2730	2730	2730	0
205	20240315	153700	55577785	2730	2730	2730	2730	0
206	20240315	153600	55577785	2730	2730	2730	2730	0
207	20240315	153500	55577785	2730	2730	2730	2730	0
208	20240315	153400	55577785	2730	2730	2730	2730	0
209	20240315	153300	55577785	2730	2730	2730	2730	0
210	20240315	153200	55577785	2730	2730	2730	2730	0
211	20240315	153100	55577785	2730	2730	2730	2730	0
212	20240315	153000	55577785	2730	2730	2730	2730	1614
213	20240315	152900	53374675	2725	2725	2725	2725	0
214	20240315	152800	53374675	2725	2725	2725	2725	0
215	20240315	152700	53374675	2725	2725	2725	2725	0
216	20240315	152600	53374675	2725	2725	2725	2725	0
217	20240315	152500	53374675	2725	2725	2725	2725	0
218	20240315	152400	53374675	2725	2725	2725	2725	0
219	20240315	152300	53374675	2725	2725	2725	2725	0
220	20240315	152200	53374675	2725	2725	2725	2725	0
221	20240315	152100	53374675	2725	2725	2725	2725	0
222	20240315	152000	53374675	2725	2725	2725	2725	0
223	20240315	151900	53374675	2725	2710	2725	2710	2962
224	20240315	151800	45341115	2705	2710	2710	2705	125
225	20240315	151700	45002380	2705	2705	2705	2705	0
226	20240315	151600	45002380	2705	2705	2705	2705	213
227	20240315	151500	44426215	2710	2710	2710	2710	0
228	20240315	151400	44426215	2710	2710	2710	2710	0
229	20240315	151300	44426215	2710	2710	2710	2710	0
230	20240315	151200	44426215	2710	2710	2710	2710	0
231	20240315	151100	44426215	2710	2710	2710	2710	0
232	20240315	151000	44426215	2710	2710	2710	2710	0
233	20240315	150900	44426215	2710	2710	2710	2710	0
234	20240315	150800	44426215	2710	2710	2710	2710	0
235	20240315	150700	44426215	2710	2710	2710	2710	0
236	20240315	150600	44426215	2710	2710	2710	2710	0
237	20240315	150500	44426215	2710	2710	2710	2710	0
238	20240315	150400	44426215	2710	2710	2710	2710	20
239	20240315	150300	44372015	2705	2705	2705	2705	0
240	20240315	150200	44372015	2705	2705	2705	2705	63
241	20240315	150100	44201600	2705	2705	2705	2705	0
242	20240315	150000	44201600	2705	2705	2705	2705	0
243	20240315	145900	44201600	2705	2705	2705	2705	2
244	20240315	145800	44196190	2710	2710	2710	2710	0
245	20240315	145700	44196190	2710	2710	2710	2710	0
246	20240315	145600	44196190	2710	2710	2710	2710	0
247	20240315	145500	44196190	2710	2710	2710	2710	0
248	20240315	145400	44196190	2710	2710	2710	2710	0
249	20240315	145300	44196190	2710	2710	2710	2710	0
250	20240315	145200	44196190	2710	2710	2710	2710	34
251	20240315	145100	44104050	2705	2705	2705	2705	0
252	20240315	145000	44104050	2705	2705	2705	2705	0
253	20240315	144900	44104050	2705	2705	2705	2705	0
254	20240315	144800	44104050	2705	2705	2705	2705	0
255	20240315	144700	44104050	2705	2705	2705	2705	0
256	20240315	144600	44104050	2705	2705	2705	2705	0
257	20240315	144500	44104050	2705	2705	2705	2705	1
258	20240315	144400	44101345	2710	2710	2710	2710	0
259	20240315	144300	44101345	2710	2710	2710	2710	0
260	20240315	144200	44101345	2710	2710	2710	2710	0
261	20240315	144100	44101345	2710	2710	2710	2710	0
262	20240315	144000	44101345	2710	2710	2710	2710	0
263	20240315	143900	44101345	2710	2710	2710	2710	0
264	20240315	143800	44101345	2710	2710	2710	2710	0
265	20240315	143700	44101345	2710	2710	2710	2710	0
266	20240315	143600	44101345	2710	2710	2710	2710	0
267	20240315	143500	44101345	2710	2700	2710	2700	67
268	20240315	143400	43920325	2710	2710	2710	2710	15
269	20240315	143300	43879675	2710	2710	2710	2710	4
270	20240315	143200	43868835	2705	2705	2705	2705	0
271	20240315	143100	43868835	2705	2705	2705	2705	0
272	20240315	143000	43868835	2705	2705	2705	2705	0
273	20240315	142900	43868835	2705	2705	2705	2705	0
274	20240315	142800	43868835	2705	2705	2705	2705	0
275	20240315	142700	43868835	2705	2705	2705	2705	0
276	20240315	142600	43868835	2705	2705	2705	2705	0
277	20240315	142500	43868835	2705	2705	2705	2705	0
278	20240315	142400	43868835	2705	2705	2705	2705	0
279	20240315	142300	43868835	2705	2705	2705	2705	0
280	20240315	142200	43868835	2705	2705	2705	2705	0
281	20240315	142100	43868835	2705	2705	2705	2705	1162
282	20240315	142000	40725625	2705	2705	2705	2705	0
283	20240315	141900	40725625	2705	2705	2705	2705	0
284	20240315	141800	40725625	2705	2705	2705	2705	0
285	20240315	141700	40725625	2705	2705	2705	2705	0
286	20240315	141600	40725625	2705	2705	2705	2705	0
287	20240315	141500	40725625	2705	2705	2705	2705	55
288	20240315	141400	40576850	2705	2705	2705	2705	190
289	20240315	141300	40062900	2705	2705	2705	2705	0
290	20240315	141200	40062900	2705	2705	2705	2705	0
291	20240315	141100	40062900	2705	2705	2705	2705	0
292	20240315	141000	40062900	2705	2705	2705	2705	34
293	20240315	140900	39970930	2705	2705	2705	2705	0
294	20240315	140800	39970930	2705	2705	2705	2705	0
295	20240315	140700	39970930	2705	2705	2705	2705	0
296	20240315	140600	39970930	2705	2705	2705	2705	0
297	20240315	140500	39970930	2705	2705	2705	2705	0
298	20240315	140400	39970930	2705	2705	2705	2705	0
299	20240315	140300	39970930	2705	2705	2705	2705	0
300	20240315	140200	39970930	2705	2705	2705	2705	0
301	20240315	140100	39970930	2705	2705	2705	2705	0
302	20240315	140000	39970930	2705	2705	2705	2705	0
303	20240315	135900	39970930	2705	2705	2705	2705	0
304	20240315	135800	39970930	2705	2705	2705	2705	0
305	20240315	135700	39970930	2705	2705	2705	2705	0
306	20240315	135600	39970930	2705	2705	2705	2705	0
307	20240315	135500	39970930	2705	2705	2705	2705	55
308	20240315	135400	39822155	2705	2705	2705	2705	0
309	20240315	135300	39822155	2705	2705	2705	2705	0
310	20240315	135200	39822155	2705	2705	2705	2705	0
311	20240315	135100	39822155	2705	2705	2705	2705	0
312	20240315	135000	39822155	2705	2705	2705	2705	0
313	20240315	134900	39822155	2705	2705	2705	2705	0
314	20240315	134800	39822155	2705	2705	2705	2705	0
315	20240315	134700	39822155	2705	2705	2705	2705	0
316	20240315	134600	39822155	2705	2705	2705	2705	0
317	20240315	134500	39822155	2705	2705	2705	2705	0
318	20240315	134400	39822155	2705	2705	2705	2705	0
319	20240315	134300	39822155	2705	2705	2705	2705	0
320	20240315	134200	39822155	2705	2705	2705	2705	0
321	20240315	134100	39822155	2705	2705	2705	2705	0
322	20240315	134000	39822155	2705	2705	2705	2705	0
323	20240315	133900	39822155	2705	2705	2705	2705	0
324	20240315	133800	39822155	2705	2705	2705	2705	0
325	20240315	133700	39822155	2705	2705	2705	2705	0
326	20240315	133600	39822155	2705	2705	2705	2705	0
327	20240315	133500	39822155	2705	2705	2705	2705	89
328	20240315	133400	39581410	2720	2720	2720	2720	0
329	20240315	133300	39581410	2720	2720	2720	2720	0
330	20240315	133200	39581410	2720	2720	2720	2720	0
331	20240315	133100	39581410	2720	2710	2720	2710	3
332	20240315	133000	39573265	2720	2720	2720	2720	0
333	20240315	132900	39573265	2720	2720	2720	2720	0
334	20240315	132800	39573265	2720	2720	2720	2720	0
335	20240315	132700	39573265	2720	2720	2720	2720	0
336	20240315	132600	39573265	2720	2720	2720	2720	0
337	20240315	132500	39573265	2720	2720	2720	2720	0
338	20240315	132400	39573265	2720	2720	2720	2720	0
339	20240315	132300	39573265	2720	2720	2720	2720	0
340	20240315	132200	39573265	2720	2720	2720	2720	0
341	20240315	132100	39573265	2720	2720	2720	2720	0
342	20240315	132000	39573265	2720	2710	2720	2710	3
343	20240315	131900	39565120	2705	2705	2705	2705	0
344	20240315	131800	39565120	2705	2705	2705	2705	490
345	20240315	131700	38239670	2705	2705	2705	2705	0
346	20240315	131600	38239670	2705	2705	2705	2705	0
347	20240315	131500	38239670	2705	2705	2705	2705	55
348	20240315	131400	38090895	2705	2705	2705	2705	0
349	20240315	131300	38090895	2705	2705	2705	2705	0
350	20240315	131200	38090895	2705	2705	2705	2705	0
351	20240315	131100	38090895	2705	2705	2705	2705	0
352	20240315	131000	38090895	2705	2705	2705	2705	0
353	20240315	130900	38090895	2705	2710	2710	2705	423
354	20240315	130800	36946315	2720	2720	2720	2720	0
355	20240315	130700	36946315	2720	2720	2720	2720	0
356	20240315	130600	36946315	2720	2720	2720	2720	0
357	20240315	130500	36946315	2720	2720	2720	2720	0
358	20240315	130400	36946315	2720	2720	2720	2720	0
359	20240315	130300	36946315	2720	2720	2720	2720	0
360	20240315	130200	36946315	2720	2720	2720	2720	0
361	20240315	130100	36946315	2720	2705	2720	2705	131
362	20240315	130000	36590980	2705	2705	2705	2705	0
363	20240315	125900	36590980	2705	2705	2705	2705	0
364	20240315	125800	36590980	2705	2705	2705	2705	0
365	20240315	125700	36590980	2705	2705	2705	2705	0
366	20240315	125600	36590980	2705	2710	2710	2705	400
367	20240315	125500	35508020	2710	2710	2710	2710	55
368	20240315	125400	35358970	2715	2715	2715	2715	5
369	20240315	125300	35345395	2715	2715	2715	2715	0
370	20240315	125200	35345395	2715	2715	2715	2715	0
371	20240315	125100	35345395	2715	2715	2715	2715	0
372	20240315	125000	35345395	2715	2715	2715	2715	0
373	20240315	124900	35345395	2715	2715	2715	2715	0
374	20240315	124800	35345395	2715	2715	2715	2715	0
375	20240315	124700	35345395	2715	2715	2715	2715	0
376	20240315	124600	35345395	2715	2715	2715	2715	0
377	20240315	124500	35345395	2715	2715	2715	2715	0
378	20240315	124400	35345395	2715	2715	2715	2715	0
379	20240315	124300	35345395	2715	2715	2715	2715	0
380	20240315	124200	35345395	2715	2710	2715	2710	190
381	20240315	124100	34829575	2705	2705	2705	2705	61
382	20240315	124000	34664570	2705	2705	2705	2705	0
383	20240315	123900	34664570	2705	2705	2705	2705	0
384	20240315	123800	34664570	2705	2705	2705	2705	0
385	20240315	123700	34664570	2705	2705	2705	2705	0
386	20240315	123600	34664570	2705	2705	2705	2705	0
387	20240315	123500	34664570	2705	2705	2705	2705	55
388	20240315	123400	34515795	2710	2710	2710	2710	0
389	20240315	123300	34515795	2710	2710	2710	2710	0
390	20240315	123200	34515795	2710	2710	2710	2710	0
391	20240315	123100	34515795	2710	2710	2710	2710	0
392	20240315	123000	34515795	2710	2710	2710	2710	0
393	20240315	122900	34515795	2710	2710	2710	2710	41
394	20240315	122800	34404685	2710	2710	2710	2710	5
395	20240315	122700	34391135	2705	2705	2705	2705	35
396	20240315	122600	34296460	2705	2705	2705	2705	0
397	20240315	122500	34296460	2705	2705	2705	2705	0
398	20240315	122400	34296460	2705	2705	2705	2705	0
399	20240315	122300	34296460	2705	2705	2705	2705	0
400	20240315	122200	34296460	2705	2705	2705	2705	0
401	20240315	122100	34296460	2705	2705	2705	2705	0
402	20240315	122000	34296460	2705	2705	2705	2705	0
403	20240315	121900	34296460	2705	2705	2705	2705	0
404	20240315	121800	34296460	2705	2705	2705	2705	0
405	20240315	121700	34296460	2705	2705	2705	2705	0
406	20240315	121600	34296460	2705	2705	2705	2705	0
407	20240315	121500	34296460	2705	2705	2705	2705	55
408	20240315	121400	34147685	2705	2705	2705	2705	0
409	20240315	121300	34147685	2705	2705	2705	2705	0
410	20240315	121200	34147685	2705	2705	2705	2705	0
411	20240315	121100	34147685	2705	2705	2705	2705	30
412	20240315	121000	34066535	2715	2715	2715	2715	0
413	20240315	120900	34066535	2715	2715	2715	2715	0
414	20240315	120800	34066535	2715	2715	2715	2715	0
415	20240315	120700	34066535	2715	2715	2715	2715	0
416	20240315	120600	34066535	2715	2715	2715	2715	0
417	20240315	120500	34066535	2715	2715	2715	2715	0
418	20240315	120400	34066535	2715	2710	2715	2710	20
419	20240315	120300	34012240	2705	2705	2705	2705	0
420	20240315	120200	34012240	2705	2705	2705	2705	0
421	20240315	120100	34012240	2705	2705	2705	2705	143
422	20240315	120000	33625425	2705	2705	2705	2705	0
423	20240315	115900	33625425	2705	2705	2705	2705	0
424	20240315	115800	33625425	2705	2705	2705	2705	0
425	20240315	115700	33625425	2705	2705	2705	2705	0
426	20240315	115600	33625425	2705	2705	2705	2705	0
427	20240315	115500	33625425	2705	2705	2705	2705	55
428	20240315	115400	33476650	2705	2705	2705	2705	0
429	20240315	115300	33476650	2705	2705	2705	2705	0
430	20240315	115200	33476650	2705	2705	2705	2705	35
431	20240315	115100	33381975	2705	2705	2705	2705	0
432	20240315	115000	33381975	2705	2705	2705	2705	0
433	20240315	114900	33381975	2705	2705	2705	2705	0
434	20240315	114800	33381975	2705	2705	2705	2705	0
435	20240315	114700	33381975	2705	2705	2705	2705	0
436	20240315	114600	33381975	2705	2705	2705	2705	0
437	20240315	114500	33381975	2705	2705	2705	2705	0
438	20240315	114400	33381975	2705	2705	2705	2705	0
439	20240315	114300	33381975	2705	2705	2705	2705	0
440	20240315	114200	33381975	2705	2705	2705	2705	0
441	20240315	114100	33381975	2705	2705	2705	2705	0
442	20240315	114000	33381975	2705	2705	2705	2705	0
443	20240315	113900	33381975	2705	2705	2705	2705	0
444	20240315	113800	33381975	2705	2705	2705	2705	0
445	20240315	113700	33381975	2705	2705	2705	2705	0
446	20240315	113600	33381975	2705	2705	2705	2705	0
447	20240315	113500	33381975	2705	2705	2705	2705	55
448	20240315	113400	33233200	2715	2715	2715	2715	0
449	20240315	113300	33233200	2715	2715	2715	2715	0
450	20240315	113200	33233200	2715	2715	2715	2715	0
451	20240315	113100	33233200	2715	2715	2715	2715	0
452	20240315	113000	33233200	2715	2715	2715	2715	0
453	20240315	112900	33233200	2715	2715	2715	2715	0
454	20240315	112800	33233200	2715	2715	2715	2715	0
455	20240315	112700	33233200	2715	2715	2715	2715	0
456	20240315	112600	33233200	2715	2715	2715	2715	0
457	20240315	112500	33233200	2715	2715	2715	2715	0
458	20240315	112400	33233200	2715	2715	2715	2715	0
459	20240315	112300	33233200	2715	2715	2715	2715	0
460	20240315	112200	33233200	2715	2715	2715	2715	0
461	20240315	112100	33233200	2715	2715	2715	2715	0
462	20240315	112000	33233200	2715	2715	2715	2715	0
463	20240315	111900	33233200	2715	2715	2715	2715	0
464	20240315	111800	33233200	2715	2705	2715	2705	37
465	20240315	111700	33133100	2705	2705	2705	2705	1
466	20240315	111600	33130395	2705	2705	2705	2705	0
467	20240315	111500	33130395	2705	2705	2705	2705	55
468	20240315	111400	32981620	2715	2715	2715	2715	0
469	20240315	111300	32981620	2715	2715	2715	2715	0
470	20240315	111200	32981620	2715	2715	2715	2715	0
471	20240315	111100	32981620	2715	2715	2715	2715	0
472	20240315	111000	32981620	2715	2715	2715	2715	0
473	20240315	110900	32981620	2715	2715	2715	2715	4
474	20240315	110800	32970760	2715	2715	2715	2715	0
475	20240315	110700	32970760	2715	2715	2715	2715	0
476	20240315	110600	32970760	2715	2715	2715	2715	1
477	20240315	110500	32968045	2715	2715	2715	2715	0
478	20240315	110400	32968045	2715	2710	2715	2710	2608
479	20240315	110300	25893640	2710	2710	2710	2710	0
480	20240315	110200	25893640	2710	2710	2710	2710	0
481	20240315	110100	25893640	2710	2710	2710	2710	0
482	20240315	110000	25893640	2710	2710	2710	2710	0
483	20240315	105900	25893640	2710	2705	2710	2705	36
484	20240315	105800	25796255	2700	2700	2700	2700	0
485	20240315	105700	25796255	2700	2700	2700	2700	59
486	20240315	105600	25636955	2700	2700	2700	2700	0
487	20240315	105500	25636955	2700	2700	2700	2700	55
488	20240315	105400	25488455	2705	2705	2705	2705	0
489	20240315	105300	25488455	2705	2705	2705	2705	0
490	20240315	105200	25488455	2705	2705	2705	2705	0
491	20240315	105100	25488455	2705	2705	2705	2705	7
492	20240315	105000	25469520	2700	2700	2700	2700	0
493	20240315	104900	25469520	2700	2700	2700	2700	0
494	20240315	104800	25469520	2700	2700	2700	2700	0
495	20240315	104700	25469520	2700	2700	2700	2700	0
496	20240315	104600	25469520	2700	2700	2700	2700	0
497	20240315	104500	25469520	2700	2700	2700	2700	0
498	20240315	104400	25469520	2700	2705	2705	2700	36
499	20240315	104300	25372315	2705	2705	2705	2705	0
500	20240315	104200	25372315	2705	2705	2705	2705	0
501	20240315	104100	25372315	2705	2705	2705	2705	0
502	20240315	104000	25372315	2705	2705	2705	2705	10
503	20240315	103900	25345265	2700	2700	2700	2700	0
504	20240315	103800	25345265	2700	2700	2700	2700	0
505	20240315	103700	25345265	2700	2700	2700	2700	0
506	20240315	103600	25345265	2700	2700	2700	2700	59
507	20240315	103500	25185965	2705	2705	2705	2705	3
508	20240315	103400	25177850	2710	2710	2710	2710	1
509	20240315	103300	25175140	2705	2710	2710	2705	42
510	20240315	103200	25061350	2710	2710	2710	2710	1
511	20240315	103100	25058640	2705	2705	2705	2705	540
512	20240315	103000	23597940	2705	2705	2705	2705	0
513	20240315	102900	23597940	2705	2705	2705	2705	0
514	20240315	102800	23597940	2705	2705	2705	2705	0
515	20240315	102700	23597940	2705	2705	2705	2705	0
516	20240315	102600	23597940	2705	2705	2705	2705	0
517	20240315	102500	23597940	2705	2705	2705	2705	0
518	20240315	102400	23597940	2705	2705	2705	2705	80
519	20240315	102300	23381540	2715	2715	2715	2715	0
520	20240315	102200	23381540	2715	2715	2715	2715	0
521	20240315	102100	23381540	2715	2710	2715	2710	2
522	20240315	102000	23376115	2715	2715	2715	2715	0
523	20240315	101900	23376115	2715	2715	2715	2715	0
524	20240315	101800	23376115	2715	2715	2715	2715	0
525	20240315	101700	23376115	2715	2715	2715	2715	0
526	20240315	101600	23376115	2715	2715	2715	2715	0
527	20240315	101500	23376115	2715	2700	2715	2700	60
528	20240315	101400	23214045	2710	2710	2710	2710	398
529	20240315	101300	22135465	2710	2710	2710	2710	0
530	20240315	101200	22135465	2710	2710	2710	2710	0
531	20240315	101100	22135465	2710	2710	2710	2710	0
532	20240315	101000	22135465	2710	2700	2710	2700	45
533	20240315	100900	22013870	2710	2710	2710	2710	1170
534	20240315	100800	18843170	2705	2705	2705	2705	0
535	20240315	100700	18843170	2705	2705	2705	2705	1
536	20240315	100600	18840465	2700	2700	2700	2700	0
537	20240315	100500	18840465	2700	2700	2700	2700	0
538	20240315	100400	18840465	2700	2700	2700	2700	0
539	20240315	100300	18840465	2700	2700	2700	2700	0
540	20240315	100200	18840465	2700	2700	2700	2700	0
541	20240315	100100	18840465	2700	2700	2700	2700	0
542	20240315	100000	18840465	2700	2700	2700	2700	500
543	20240315	095900	17490465	2710	2705	2710	2705	24
544	20240315	095800	17425540	2705	2705	2705	2705	0
545	20240315	095700	17425540	2705	2705	2705	2705	5
546	20240315	095600	17412015	2705	2705	2705	2705	5
547	20240315	095500	17398490	2700	2700	2700	2700	55
548	20240315	095400	17249990	2700	2700	2700	2700	0
549	20240315	095300	17249990	2700	2700	2700	2700	1
550	20240315	095200	17247290	2690	2690	2690	2690	0
551	20240315	095100	17247290	2690	2690	2690	2690	0
552	20240315	095000	17247290	2690	2700	2700	2690	977
553	20240315	094900	14615100	2705	2705	2705	2705	0
554	20240315	094800	14615100	2705	2705	2705	2705	200
555	20240315	094700	14074100	2700	2700	2700	2700	0
556	20240315	094600	14074100	2700	2700	2700	2700	0
557	20240315	094500	14074100	2700	2700	2700	2700	0
558	20240315	094400	14074100	2700	2700	2700	2700	2
559	20240315	094300	14068700	2695	2695	2695	2695	0
560	20240315	094200	14068700	2695	2695	2695	2695	73
561	20240315	094100	13871965	2700	2700	2700	2700	70
562	20240315	094000	13682965	2705	2705	2705	2705	0
563	20240315	093900	13682965	2705	2705	2705	2705	0
564	20240315	093800	13682965	2705	2705	2705	2705	0
565	20240315	093700	13682965	2705	2705	2705	2705	0
566	20240315	093600	13682965	2705	2705	2705	2705	0
567	20240315	093500	13682965	2705	2700	2705	2700	70
568	20240315	093400	13493890	2705	2705	2705	2705	0
569	20240315	093300	13493890	2705	2705	2705	2705	0
570	20240315	093200	13493890	2705	2700	2705	2700	185
571	20240315	093100	12993490	2700	2695	2700	2695	3
572	20240315	093000	12985395	2695	2695	2695	2695	31
573	20240315	092900	12901850	2695	2695	2695	2695	0
574	20240315	092800	12901850	2695	2695	2695	2695	1
575	20240315	092700	12899155	2695	2695	2695	2695	1
576	20240315	092600	12896460	2695	2695	2695	2695	1
577	20240315	092500	12893765	2695	2700	2700	2695	495
578	20240315	092400	11557270	2700	2700	2700	2700	1
579	20240315	092300	11554570	2700	2700	2700	2700	1
580	20240315	092200	11551870	2700	2700	2700	2700	1
581	20240315	092100	11549170	2700	2700	2700	2700	1101
582	20240315	092000	8576470	2700	2700	2710	2700	103
583	20240315	091900	8297360	2695	2700	2705	2695	435
584	20240315	091800	7120855	2695	2700	2705	2695	49
585	20240315	091700	6988375	2695	2695	2695	2695	1
586	20240315	091600	6985680	2700	2695	2700	2695	95
587	20240315	091500	6729630	2695	2695	2695	2695	57
588	20240315	091400	6576015	2700	2700	2700	2700	202
589	20240315	091300	6030615	2700	2700	2700	2700	63
590	20240315	091200	5860515	2700	2705	2705	2700	1676
591	20240315	091100	1326940	2705	2705	2705	2705	231
592	20240315	091000	702085	2705	2705	2705	2705	1
593	20240315	090900	699380	2705	2705	2705	2705	1
594	20240315	090800	696675	2705	2705	2705	2705	1
595	20240315	090700	693970	2705	2705	2705	2705	1
596	20240315	090600	691265	2705	2700	2705	2700	91
597	20240315	090500	445115	2705	2705	2705	2705	1
598	20240315	090400	442410	2700	2700	2700	2700	2
599	20240315	090300	437010	2700	2705	2705	2700	2
600	20240315	090200	431605	2705	2705	2705	2705	2
601	20240315	090100	426195	2710	2710	2710	2710	12
602	20240315	090000	0	2715	2715	2715	2715	0