KissMeData/044820/min/candle-20240306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240306	192600	46370260	9850	9850	9850	9850	67
3	20240306	192500	46370260	9850	9850	9850	9850	0
4	20240306	192400	46370260	9850	9850	9850	9850	0
5	20240306	192300	46370260	9850	9850	9850	9850	0
6	20240306	192200	46370260	9850	9850	9850	9850	0
7	20240306	192100	46370260	9850	9850	9850	9850	0
8	20240306	192000	46370260	9850	9850	9850	9850	0
9	20240306	191900	46370260	9850	9850	9850	9850	0
10	20240306	191800	46370260	9850	9850	9850	9850	0
11	20240306	191700	46370260	9850	9850	9850	9850	0
12	20240306	191600	46370260	9850	9850	9850	9850	0
13	20240306	191500	46370260	9850	9850	9850	9850	0
14	20240306	191400	46370260	9850	9850	9850	9850	0
15	20240306	191300	46370260	9850	9850	9850	9850	0
16	20240306	191200	46370260	9850	9850	9850	9850	0
17	20240306	191100	46370260	9850	9850	9850	9850	0
18	20240306	191000	46370260	9850	9850	9850	9850	0
19	20240306	190900	46370260	9850	9850	9850	9850	0
20	20240306	190800	46370260	9850	9850	9850	9850	0
21	20240306	190700	46370260	9850	9850	9850	9850	0
22	20240306	190600	46370260	9850	9850	9850	9850	0
23	20240306	190500	46370260	9850	9850	9850	9850	0
24	20240306	190400	46370260	9850	9850	9850	9850	0
25	20240306	190300	46370260	9850	9850	9850	9850	0
26	20240306	190200	46370260	9850	9850	9850	9850	0
27	20240306	190100	46370260	9850	9850	9850	9850	0
28	20240306	190000	46370260	9850	9850	9850	9850	0
29	20240306	185900	46370260	9850	9850	9850	9850	0
30	20240306	185800	46370260	9850	9850	9850	9850	0
31	20240306	185700	46370260	9850	9850	9850	9850	0
32	20240306	185600	46370260	9850	9850	9850	9850	67
33	20240306	185500	46370260	9850	9850	9850	9850	0
34	20240306	185400	46370260	9850	9850	9850	9850	0
35	20240306	185300	46370260	9850	9850	9850	9850	0
36	20240306	185200	46370260	9850	9850	9850	9850	0
37	20240306	185100	46370260	9850	9850	9850	9850	0
38	20240306	185000	46370260	9850	9850	9850	9850	0
39	20240306	184900	46370260	9850	9850	9850	9850	0
40	20240306	184800	46370260	9850	9850	9850	9850	0
41	20240306	184700	46370260	9850	9850	9850	9850	0
42	20240306	184600	46370260	9850	9850	9850	9850	0
43	20240306	184500	46370260	9850	9850	9850	9850	0
44	20240306	184400	46370260	9850	9850	9850	9850	0
45	20240306	184300	46370260	9850	9850	9850	9850	0
46	20240306	184200	46370260	9850	9850	9850	9850	0
47	20240306	184100	46370260	9850	9850	9850	9850	0
48	20240306	184000	46370260	9850	9850	9850	9850	0
49	20240306	183900	46370260	9850	9850	9850	9850	0
50	20240306	183800	46370260	9850	9850	9850	9850	0
51	20240306	183700	46370260	9850	9850	9850	9850	0
52	20240306	183600	46370260	9850	9850	9850	9850	0
53	20240306	183500	46370260	9850	9850	9850	9850	0
54	20240306	183400	46370260	9850	9850	9850	9850	0
55	20240306	183300	46370260	9850	9850	9850	9850	0
56	20240306	183200	46370260	9850	9850	9850	9850	0
57	20240306	183100	46370260	9850	9850	9850	9850	0
58	20240306	183000	46370260	9850	9850	9850	9850	0
59	20240306	182900	46370260	9850	9850	9850	9850	0
60	20240306	182800	46370260	9850	9850	9850	9850	0
61	20240306	182700	46370260	9850	9850	9850	9850	0
62	20240306	182600	46370260	9850	9850	9850	9850	67
63	20240306	182500	46370260	9850	9850	9850	9850	0
64	20240306	182400	46370260	9850	9850	9850	9850	0
65	20240306	182300	46370260	9850	9850	9850	9850	0
66	20240306	182200	46370260	9850	9850	9850	9850	0
67	20240306	182100	46370260	9850	9850	9850	9850	0
68	20240306	182000	46370260	9850	9850	9850	9850	0
69	20240306	181900	46370260	9850	9850	9850	9850	0
70	20240306	181800	46370260	9850	9850	9850	9850	0
71	20240306	181700	46370260	9850	9850	9850	9850	0
72	20240306	181600	46370260	9850	9850	9850	9850	0
73	20240306	181500	46370260	9850	9850	9850	9850	0
74	20240306	181400	46370260	9850	9850	9850	9850	0
75	20240306	181300	46370260	9850	9850	9850	9850	0
76	20240306	181200	46370260	9850	9850	9850	9850	0
77	20240306	181100	46370260	9850	9850	9850	9850	0
78	20240306	181000	46370260	9850	9850	9850	9850	0
79	20240306	180900	46370260	9850	9850	9850	9850	0
80	20240306	180800	46370260	9850	9850	9850	9850	0
81	20240306	180700	46370260	9850	9850	9850	9850	0
82	20240306	180600	46370260	9850	9850	9850	9850	0
83	20240306	180500	46370260	9850	9850	9850	9850	0
84	20240306	180400	46370260	9850	9850	9850	9850	0
85	20240306	180300	46370260	9850	9850	9850	9850	0
86	20240306	180200	46370260	9850	9850	9850	9850	0
87	20240306	180100	46370260	9850	9850	9850	9850	0
88	20240306	180000	46370260	9850	9850	9850	9850	0
89	20240306	175900	46370260	9850	9850	9850	9850	0
90	20240306	175800	46370260	9850	9850	9850	9850	0
91	20240306	175700	46370260	9850	9850	9850	9850	0
92	20240306	175600	46370260	9850	9850	9850	9850	67
93	20240306	175500	46370260	9850	9850	9850	9850	0
94	20240306	175400	46370260	9850	9850	9850	9850	0
95	20240306	175300	46370260	9850	9850	9850	9850	0
96	20240306	175200	46370260	9850	9850	9850	9850	0
97	20240306	175100	46370260	9850	9850	9850	9850	0
98	20240306	175000	46370260	9850	9850	9850	9850	0
99	20240306	174900	46370260	9850	9850	9850	9850	0
100	20240306	174800	46370260	9850	9850	9850	9850	0
101	20240306	174700	46370260	9850	9850	9850	9850	0
102	20240306	174600	46370260	9850	9850	9850	9850	0
103	20240306	174500	46370260	9850	9850	9850	9850	0
104	20240306	174400	46370260	9850	9850	9850	9850	0
105	20240306	174300	46370260	9850	9850	9850	9850	0
106	20240306	174200	46370260	9850	9850	9850	9850	0
107	20240306	174100	46370260	9850	9850	9850	9850	0
108	20240306	174000	46370260	9850	9850	9850	9850	0
109	20240306	173900	46370260	9850	9850	9850	9850	0
110	20240306	173800	46370260	9850	9850	9850	9850	0
111	20240306	173700	46370260	9850	9850	9850	9850	0
112	20240306	173600	46370260	9850	9850	9850	9850	0
113	20240306	173500	46370260	9850	9850	9850	9850	0
114	20240306	173400	46370260	9850	9850	9850	9850	0
115	20240306	173300	46370260	9850	9850	9850	9850	0
116	20240306	173200	46370260	9850	9850	9850	9850	0
117	20240306	173100	46370260	9850	9850	9850	9850	0
118	20240306	173000	46370260	9850	9850	9850	9850	0
119	20240306	172900	46370260	9850	9850	9850	9850	0
120	20240306	172800	46370260	9850	9850	9850	9850	0
121	20240306	172700	46370260	9850	9850	9850	9850	0
122	20240306	172600	46370260	9850	9850	9850	9850	67
123	20240306	172500	46370260	9850	9850	9850	9850	0
124	20240306	172400	46370260	9850	9850	9850	9850	0
125	20240306	172300	46370260	9850	9850	9850	9850	0
126	20240306	172200	46370260	9850	9850	9850	9850	0
127	20240306	172100	46370260	9850	9850	9850	9850	0
128	20240306	172000	46370260	9850	9850	9850	9850	0
129	20240306	171900	46370260	9850	9850	9850	9850	0
130	20240306	171800	46370260	9850	9850	9850	9850	0
131	20240306	171700	46370260	9850	9850	9850	9850	0
132	20240306	171600	46370260	9850	9850	9850	9850	0
133	20240306	171500	46370260	9850	9850	9850	9850	0
134	20240306	171400	46370260	9850	9850	9850	9850	0
135	20240306	171300	46370260	9850	9850	9850	9850	0
136	20240306	171200	46370260	9850	9850	9850	9850	0
137	20240306	171100	46370260	9850	9850	9850	9850	0
138	20240306	171000	46370260	9850	9850	9850	9850	0
139	20240306	170900	46370260	9850	9850	9850	9850	0
140	20240306	170800	46370260	9850	9850	9850	9850	0
141	20240306	170700	46370260	9850	9850	9850	9850	0
142	20240306	170600	46370260	9850	9850	9850	9850	0
143	20240306	170500	46370260	9850	9850	9850	9850	0
144	20240306	170400	46370260	9850	9850	9850	9850	0
145	20240306	170300	46370260	9850	9850	9850	9850	0
146	20240306	170200	46370260	9850	9850	9850	9850	0
147	20240306	170100	46370260	9850	9850	9850	9850	0
148	20240306	170000	46370260	9850	9850	9850	9850	0
149	20240306	165900	46370260	9850	9850	9850	9850	0
150	20240306	165800	46370260	9850	9850	9850	9850	0
151	20240306	165700	46370260	9850	9850	9850	9850	0
152	20240306	165600	46370260	9850	9850	9850	9850	67
153	20240306	165500	46370260	9850	9850	9850	9850	0
154	20240306	165400	46370260	9850	9850	9850	9850	0
155	20240306	165300	46370260	9850	9850	9850	9850	0
156	20240306	165200	46370260	9850	9850	9850	9850	0
157	20240306	165100	46370260	9850	9850	9850	9850	0
158	20240306	165000	46370260	9850	9850	9850	9850	0
159	20240306	164900	46370260	9850	9850	9850	9850	0
160	20240306	164800	46370260	9850	9850	9850	9850	0
161	20240306	164700	46370260	9850	9850	9850	9850	0
162	20240306	164600	46370260	9850	9850	9850	9850	0
163	20240306	164500	46370260	9850	9850	9850	9850	0
164	20240306	164400	46370260	9850	9850	9850	9850	0
165	20240306	164300	46370260	9850	9850	9850	9850	0
166	20240306	164200	46370260	9850	9850	9850	9850	0
167	20240306	164100	46370260	9850	9850	9850	9850	0
168	20240306	164000	46370260	9850	9850	9850	9850	0
169	20240306	163900	46370260	9850	9850	9850	9850	0
170	20240306	163800	46370260	9850	9850	9850	9850	0
171	20240306	163700	46370260	9850	9850	9850	9850	0
172	20240306	163600	46370260	9850	9850	9850	9850	0
173	20240306	163500	46370260	9850	9850	9850	9850	0
174	20240306	163400	46370260	9850	9850	9850	9850	0
175	20240306	163300	46370260	9850	9850	9850	9850	0
176	20240306	163200	46370260	9850	9850	9850	9850	0
177	20240306	163100	46370260	9850	9850	9850	9850	0
178	20240306	163000	46370260	9850	9850	9850	9850	0
179	20240306	162900	46370260	9850	9850	9850	9850	0
180	20240306	162800	46370260	9850	9850	9850	9850	0
181	20240306	162700	46370260	9850	9850	9850	9850	0
182	20240306	162600	46370260	9850	9850	9850	9850	67
183	20240306	162500	46370260	9850	9850	9850	9850	0
184	20240306	162400	46370260	9850	9850	9850	9850	0
185	20240306	162300	46370260	9850	9850	9850	9850	0
186	20240306	162200	46370260	9850	9850	9850	9850	0
187	20240306	162100	46370260	9850	9850	9850	9850	0
188	20240306	162000	46370260	9850	9850	9850	9850	0
189	20240306	161900	46370260	9850	9850	9850	9850	0
190	20240306	161800	46370260	9850	9850	9850	9850	0
191	20240306	161700	46370260	9850	9850	9850	9850	0
192	20240306	161600	46370260	9850	9850	9850	9850	0
193	20240306	161500	46370260	9850	9850	9850	9850	0
194	20240306	161400	46370260	9850	9850	9850	9850	0
195	20240306	161300	46370260	9850	9850	9850	9850	0
196	20240306	161200	46370260	9850	9850	9850	9850	0
197	20240306	161100	46370260	9850	9850	9850	9850	0
198	20240306	161000	46370260	9850	9850	9850	9850	0
199	20240306	160900	46370260	9850	9850	9850	9850	0
200	20240306	160800	46370260	9850	9850	9850	9850	0
201	20240306	160700	46370260	9850	9850	9850	9850	0
202	20240306	160600	46370260	9850	9850	9850	9850	0
203	20240306	160500	46370260	9850	9850	9850	9850	0
204	20240306	160400	46370260	9850	9850	9850	9850	0
205	20240306	160300	46370260	9850	9850	9850	9850	0
206	20240306	160200	46370260	9850	9850	9850	9850	0
207	20240306	160100	46370260	9850	9850	9850	9850	0
208	20240306	160000	46370260	9850	9850	9850	9850	0
209	20240306	155900	46370260	9850	9850	9850	9850	0
210	20240306	155800	46370260	9850	9850	9850	9850	0
211	20240306	155700	46370260	9850	9850	9850	9850	0
212	20240306	155600	46370260	9850	9850	9850	9850	67
213	20240306	155500	46370260	9850	9850	9850	9850	0
214	20240306	155400	46370260	9850	9850	9850	9850	0
215	20240306	155300	46370260	9850	9850	9850	9850	0
216	20240306	155200	46370260	9850	9850	9850	9850	0
217	20240306	155100	46370260	9850	9850	9850	9850	0
218	20240306	155000	46370260	9850	9850	9850	9850	0
219	20240306	154900	46370260	9850	9850	9850	9850	0
220	20240306	154800	46370260	9850	9850	9850	9850	0
221	20240306	154700	46370260	9850	9850	9850	9850	0
222	20240306	154600	46370260	9850	9850	9850	9850	0
223	20240306	154500	46370260	9850	9850	9850	9850	0
224	20240306	154400	46370260	9850	9850	9850	9850	0
225	20240306	154300	46370260	9850	9850	9850	9850	0
226	20240306	154200	46370260	9850	9850	9850	9850	0
227	20240306	154100	46370260	9850	9850	9850	9850	0
228	20240306	154000	46370260	9850	9850	9850	9850	0
229	20240306	153900	46370260	9850	9850	9850	9850	0
230	20240306	153800	46370260	9850	9850	9850	9850	0
231	20240306	153700	46370260	9850	9850	9850	9850	0
232	20240306	153600	46370260	9850	9850	9850	9850	0
233	20240306	153500	46370260	9850	9850	9850	9850	0
234	20240306	153400	46370260	9850	9850	9850	9850	0
235	20240306	153300	46370260	9850	9850	9850	9850	0
236	20240306	153200	46370260	9850	9850	9850	9850	0
237	20240306	153100	46370260	9850	9850	9850	9850	0
238	20240306	153000	46370260	9850	9850	9850	9850	67
239	20240306	152900	45710310	9860	9860	9860	9860	0
240	20240306	152800	45710310	9860	9860	9860	9860	0
241	20240306	152700	45710310	9860	9860	9860	9860	0
242	20240306	152600	45710310	9860	9860	9860	9860	0
243	20240306	152500	45710310	9860	9860	9860	9860	0
244	20240306	152400	45710310	9860	9860	9860	9860	0
245	20240306	152300	45710310	9860	9860	9860	9860	0
246	20240306	152200	45710310	9860	9860	9860	9860	0
247	20240306	152100	45710310	9860	9860	9860	9860	0
248	20240306	152000	45710310	9860	9860	9860	9860	0
249	20240306	151900	45710310	9860	9830	9860	9830	59
250	20240306	151800	45130310	9830	9800	9830	9800	145
251	20240306	151700	43709280	9800	9800	9800	9790	85
252	20240306	151600	42876370	9800	9800	9800	9800	10
253	20240306	151500	42778370	9800	9800	9800	9800	1
254	20240306	151400	42768570	9800	9800	9800	9790	78
255	20240306	151300	42004180	9790	9790	9790	9790	3
256	20240306	151200	41974810	9800	9790	9800	9790	22
257	20240306	151100	41759420	9790	9790	9800	9790	77
258	20240306	151000	41005330	9790	9790	9800	9790	79
259	20240306	150900	40231160	9800	9800	9800	9800	0
260	20240306	150800	40231160	9800	9800	9800	9800	13
261	20240306	150700	40103760	9790	9790	9800	9790	165
262	20240306	150600	38486830	9790	9790	9790	9790	0
263	20240306	150500	38486830	9790	9790	9790	9790	1
264	20240306	150400	38477040	9790	9790	9790	9790	7
265	20240306	150300	38408510	9790	9760	9790	9760	46
266	20240306	150200	37958800	9760	9760	9760	9760	34
267	20240306	150100	37626960	9760	9760	9760	9760	114
268	20240306	150000	36514320	9760	9760	9760	9760	37
269	20240306	145900	36153200	9760	9750	9760	9750	139
270	20240306	145800	34797790	9750	9750	9750	9750	0
271	20240306	145700	34797790	9750	9750	9750	9750	1
272	20240306	145600	34788040	9750	9750	9750	9750	1
273	20240306	145500	34778290	9700	9750	9750	9700	217
274	20240306	145400	32667420	9750	9750	9750	9750	30
275	20240306	145300	32374920	9750	9750	9750	9750	28
276	20240306	145200	32101920	9750	9750	9750	9750	38
277	20240306	145100	31731420	9750	9750	9750	9750	53
278	20240306	145000	31214670	9750	9750	9750	9750	28
279	20240306	144900	30941670	9750	9750	9750	9750	31
280	20240306	144800	30639420	9750	9750	9750	9750	40
281	20240306	144700	30249420	9750	9750	9750	9750	31
282	20240306	144600	29947170	9750	9750	9750	9750	32
283	20240306	144500	29635170	9750	9750	9750	9750	32
284	20240306	144400	29323170	9750	9750	9750	9750	1
285	20240306	144300	29313420	9750	9750	9750	9750	0
286	20240306	144200	29313420	9750	9750	9750	9750	1
287	20240306	144100	29303670	9750	9800	9800	9750	337
288	20240306	144000	26013040	9800	9800	9800	9790	35
289	20240306	143900	25670130	9800	9800	9800	9800	34
290	20240306	143800	25336930	9800	9800	9800	9800	33
291	20240306	143700	25013530	9800	9800	9800	9800	34
292	20240306	143600	24680330	9800	9800	9800	9800	33
293	20240306	143500	24356930	9800	9800	9800	9800	29
294	20240306	143400	24072730	9800	9800	9800	9800	27
295	20240306	143300	23808130	9800	9800	9800	9800	27
296	20240306	143200	23543530	9800	9800	9800	9800	28
297	20240306	143100	23269130	9800	9800	9800	9800	32
298	20240306	143000	22955530	9800	9800	9800	9800	50
299	20240306	142900	22465530	9800	9790	9800	9790	45
300	20240306	142800	22024620	9790	9790	9790	9790	0
301	20240306	142700	22024620	9790	9790	9790	9790	0
302	20240306	142600	22024620	9790	9800	9800	9750	81
303	20240306	142500	21232190	9800	9800	9800	9800	32
304	20240306	142400	20918590	9800	9800	9800	9800	33
305	20240306	142300	20595190	9800	9800	9800	9800	33
306	20240306	142200	20271790	9800	9800	9800	9800	33
307	20240306	142100	19948390	9800	9800	9800	9800	36
308	20240306	142000	19595590	9800	9800	9800	9800	33
309	20240306	141900	19272190	9800	9800	9800	9800	35
310	20240306	141800	18929190	9800	9800	9800	9800	36
311	20240306	141700	18576390	9800	9800	9800	9800	32
312	20240306	141600	18262790	9800	9800	9800	9800	33
313	20240306	141500	17939390	9800	9800	9800	9800	32
314	20240306	141400	17625790	9800	9800	9800	9800	38
315	20240306	141300	17253390	9800	9800	9800	9800	59
316	20240306	141200	16675190	9800	9800	9800	9800	33
317	20240306	141100	16351790	9800	9800	9800	9800	19
318	20240306	141000	16165590	9800	9800	9800	9800	18
319	20240306	140900	15989190	9800	9790	9800	9790	22
320	20240306	140800	15773780	9770	9780	9800	9770	86
321	20240306	140700	14931150	9780	9780	9780	9780	1
322	20240306	140600	14921370	9780	9780	9780	9780	24
323	20240306	140500	14686650	9780	9780	9780	9780	33
324	20240306	140400	14363910	9780	9780	9780	9780	34
325	20240306	140300	14031390	9780	9780	9780	9780	38
326	20240306	140200	13659750	9770	9780	9780	9770	43
327	20240306	140100	13239230	9780	9780	9780	9780	65
328	20240306	140000	12603530	9780	9780	9780	9780	29
329	20240306	135900	12319910	9780	9780	9780	9780	36
330	20240306	135800	11967830	9780	9780	9780	9780	11
331	20240306	135700	11860250	9780	9780	9780	9780	0
332	20240306	135600	11860250	9780	9780	9780	9780	1
333	20240306	135500	11850470	9750	9760	9760	9750	69
334	20240306	135400	11177310	9770	9780	9780	9770	100
335	20240306	135300	10199820	9780	9780	9780	9780	29
336	20240306	135200	9916200	9780	9780	9780	9780	14
337	20240306	135100	9779280	9780	9760	9780	9760	52
338	20240306	135000	9271030	9780	9740	9780	9740	5
339	20240306	134900	9222290	9740	9740	9740	9740	0
340	20240306	134800	9222290	9740	9740	9740	9740	17
341	20240306	134700	9056710	9770	9770	9770	9770	0
342	20240306	134600	9056710	9770	9770	9770	9770	0
343	20240306	134500	9056710	9770	9770	9770	9770	0
344	20240306	134400	9056710	9770	9770	9770	9770	0
345	20240306	134300	9056710	9770	9770	9770	9770	0
346	20240306	134200	9056710	9770	9770	9770	9770	0
347	20240306	134100	9056710	9770	9770	9770	9770	0
348	20240306	134000	9056710	9770	9770	9770	9770	0
349	20240306	133900	9056710	9770	9770	9770	9770	0
350	20240306	133800	9056710	9770	9770	9770	9770	0
351	20240306	133700	9056710	9770	9770	9770	9770	0
352	20240306	133600	9056710	9770	9770	9770	9770	0
353	20240306	133500	9056710	9770	9770	9770	9770	0
354	20240306	133400	9056710	9770	9770	9770	9770	0
355	20240306	133300	9056710	9770	9770	9770	9770	0
356	20240306	133200	9056710	9770	9770	9770	9770	0
357	20240306	133100	9056710	9770	9770	9770	9770	0
358	20240306	133000	9056710	9770	9770	9770	9770	0
359	20240306	132900	9056710	9770	9770	9770	9770	0
360	20240306	132800	9056710	9770	9770	9770	9770	0
361	20240306	132700	9056710	9770	9770	9770	9770	0
362	20240306	132600	9056710	9770	9770	9770	9770	0
363	20240306	132500	9056710	9770	9770	9770	9770	0
364	20240306	132400	9056710	9770	9770	9770	9770	0
365	20240306	132300	9056710	9770	9770	9770	9770	0
366	20240306	132200	9056710	9770	9770	9770	9770	0
367	20240306	132100	9056710	9770	9770	9770	9770	0
368	20240306	132000	9056710	9770	9770	9770	9770	0
369	20240306	131900	9056710	9770	9770	9770	9770	0
370	20240306	131800	9056710	9770	9770	9770	9770	0
371	20240306	131700	9056710	9770	9770	9770	9770	0
372	20240306	131600	9056710	9770	9770	9770	9770	0
373	20240306	131500	9056710	9770	9770	9770	9770	0
374	20240306	131400	9056710	9770	9770	9770	9770	0
375	20240306	131300	9056710	9770	9770	9770	9770	0
376	20240306	131200	9056710	9770	9770	9770	9770	0
377	20240306	131100	9056710	9770	9770	9770	9770	0
378	20240306	131000	9056710	9770	9770	9770	9770	0
379	20240306	130900	9056710	9770	9770	9770	9770	0
380	20240306	130800	9056710	9770	9770	9770	9770	0
381	20240306	130700	9056710	9770	9770	9770	9770	0
382	20240306	130600	9056710	9770	9770	9770	9770	0
383	20240306	130500	9056710	9770	9770	9770	9770	0
384	20240306	130400	9056710	9770	9770	9770	9770	0
385	20240306	130300	9056710	9770	9770	9770	9770	0
386	20240306	130200	9056710	9770	9770	9770	9770	0
387	20240306	130100	9056710	9770	9770	9770	9770	0
388	20240306	130000	9056710	9770	9770	9770	9770	0
389	20240306	125900	9056710	9770	9770	9770	9770	0
390	20240306	125800	9056710	9770	9770	9770	9770	0
391	20240306	125700	9056710	9770	9770	9770	9770	0
392	20240306	125600	9056710	9770	9770	9770	9770	0
393	20240306	125500	9056710	9770	9770	9770	9770	0
394	20240306	125400	9056710	9770	9770	9770	9770	0
395	20240306	125300	9056710	9770	9770	9770	9770	0
396	20240306	125200	9056710	9770	9770	9770	9770	0
397	20240306	125100	9056710	9770	9770	9770	9770	0
398	20240306	125000	9056710	9770	9770	9770	9770	0
399	20240306	124900	9056710	9770	9770	9770	9770	0
400	20240306	124800	9056710	9770	9770	9770	9770	0
401	20240306	124700	9056710	9770	9770	9770	9770	0
402	20240306	124600	9056710	9770	9770	9770	9770	0
403	20240306	124500	9056710	9770	9770	9770	9770	0
404	20240306	124400	9056710	9770	9770	9770	9770	0
405	20240306	124300	9056710	9770	9770	9770	9770	0
406	20240306	124200	9056710	9770	9770	9770	9770	0
407	20240306	124100	9056710	9770	9770	9770	9770	0
408	20240306	124000	9056710	9770	9770	9770	9770	0
409	20240306	123900	9056710	9770	9770	9770	9770	0
410	20240306	123800	9056710	9770	9770	9770	9770	0
411	20240306	123700	9056710	9770	9770	9770	9770	0
412	20240306	123600	9056710	9770	9770	9770	9770	0
413	20240306	123500	9056710	9770	9750	9770	9740	3
414	20240306	123400	9027450	9770	9740	9770	9740	20
415	20240306	123300	8832620	9740	9740	9740	9740	0
416	20240306	123200	8832620	9740	9740	9740	9740	0
417	20240306	123100	8832620	9740	9740	9740	9740	0
418	20240306	123000	8832620	9740	9740	9740	9740	1
419	20240306	122900	8822880	9700	9700	9700	9700	0
420	20240306	122800	8822880	9700	9700	9700	9700	0
421	20240306	122700	8822880	9700	9700	9700	9700	0
422	20240306	122600	8822880	9700	9700	9700	9700	0
423	20240306	122500	8822880	9700	9700	9700	9700	0
424	20240306	122400	8822880	9700	9710	9710	9700	27
425	20240306	122300	8560860	9740	9740	9740	9740	0
426	20240306	122200	8560860	9740	9740	9740	9740	0
427	20240306	122100	8560860	9740	9740	9740	9740	0
428	20240306	122000	8560860	9740	9740	9740	9740	0
429	20240306	121900	8560860	9740	9740	9740	9740	1
430	20240306	121800	8551120	9710	9710	9710	9710	0
431	20240306	121700	8551120	9710	9710	9710	9710	0
432	20240306	121600	8551120	9710	9710	9710	9710	0
433	20240306	121500	8551120	9710	9710	9710	9710	0
434	20240306	121400	8551120	9710	9710	9710	9710	0
435	20240306	121300	8551120	9710	9710	9710	9710	0
436	20240306	121200	8551120	9710	9710	9710	9710	0
437	20240306	121100	8551120	9710	9710	9710	9710	0
438	20240306	121000	8551120	9710	9710	9710	9710	0
439	20240306	120900	8551120	9710	9710	9710	9710	0
440	20240306	120800	8551120	9710	9710	9710	9710	0
441	20240306	120700	8551120	9710	9710	9710	9710	0
442	20240306	120600	8551120	9710	9710	9710	9710	0
443	20240306	120500	8551120	9710	9710	9710	9710	0
444	20240306	120400	8551120	9710	9710	9710	9710	0
445	20240306	120300	8551120	9710	9710	9710	9710	0
446	20240306	120200	8551120	9710	9710	9710	9710	0
447	20240306	120100	8551120	9710	9710	9710	9710	0
448	20240306	120000	8551120	9710	9710	9710	9710	0
449	20240306	115900	8551120	9710	9710	9710	9710	5
450	20240306	115800	8502570	9770	9770	9770	9770	0
451	20240306	115700	8502570	9770	9770	9770	9770	0
452	20240306	115600	8502570	9770	9710	9770	9710	23
453	20240306	115500	8279150	9710	9710	9710	9710	10
454	20240306	115400	8182050	9710	9710	9710	9710	0
455	20240306	115300	8182050	9710	9710	9710	9710	1
456	20240306	115200	8172340	9770	9770	9770	9770	0
457	20240306	115100	8172340	9770	9740	9780	9740	34
458	20240306	115000	7841090	9750	9740	9760	9740	4
459	20240306	114900	7802100	9740	9710	9740	9710	4
460	20240306	114800	7763230	9710	9710	9710	9710	1
461	20240306	114700	7753520	9740	9740	9740	9740	0
462	20240306	114600	7753520	9740	9740	9740	9740	1
463	20240306	114500	7743780	9710	9710	9710	9710	2
464	20240306	114400	7724360	9710	9710	9710	9710	0
465	20240306	114300	7724360	9710	9710	9710	9710	1
466	20240306	114200	7714650	9770	9740	9770	9740	2
467	20240306	114100	7695140	9700	9700	9700	9700	2
468	20240306	114000	7675740	9700	9700	9700	9700	1
469	20240306	113900	7666040	9700	9700	9700	9700	1
470	20240306	113800	7656340	9720	9720	9720	9720	2
471	20240306	113700	7636900	9720	9720	9720	9720	3
472	20240306	113600	7607740	9780	9780	9780	9780	0
473	20240306	113500	7607740	9780	9720	9780	9720	86
474	20240306	113400	6771760	9710	9710	9710	9710	0
475	20240306	113300	6771760	9710	9710	9710	9710	2
476	20240306	113200	6752340	9710	9710	9710	9710	0
477	20240306	113100	6752340	9710	9700	9710	9700	71
478	20240306	113000	6063630	9710	9710	9710	9710	3
479	20240306	112900	6034500	9720	9720	9720	9720	16
480	20240306	112800	5878980	9720	9720	9720	9720	0
481	20240306	112700	5878980	9720	9720	9720	9720	3
482	20240306	112600	5849820	9720	9720	9720	9720	1
483	20240306	112500	5840100	9720	9720	9720	9720	0
484	20240306	112400	5840100	9720	9720	9720	9720	2
485	20240306	112300	5820660	9720	9720	9720	9720	1
486	20240306	112200	5810940	9720	9720	9720	9720	1
487	20240306	112100	5801220	9750	9750	9750	9750	0
488	20240306	112000	5801220	9750	9760	9770	9750	5
489	20240306	111900	5752440	9720	9720	9720	9720	1
490	20240306	111800	5742720	9780	9780	9780	9780	0
491	20240306	111700	5742720	9780	9710	9780	9710	3
492	20240306	111600	5713450	9770	9770	9770	9770	0
493	20240306	111500	5713450	9770	9730	9770	9710	14
494	20240306	111400	5577010	9730	9740	9770	9730	3
495	20240306	111300	5547770	9770	9770	9770	9770	0
496	20240306	111200	5547770	9770	9770	9770	9770	0
497	20240306	111100	5547770	9770	9770	9770	9770	0
498	20240306	111000	5547770	9770	9740	9770	9740	2
499	20240306	110900	5528260	9730	9730	9730	9730	25
500	20240306	110800	5285010	9730	9730	9730	9730	5
501	20240306	110700	5236360	9730	9730	9730	9730	0
502	20240306	110600	5236360	9730	9730	9730	9730	0
503	20240306	110500	5236360	9730	9730	9730	9730	4
504	20240306	110400	5197440	9770	9770	9770	9770	0
505	20240306	110300	5197440	9770	9770	9770	9770	0
506	20240306	110200	5197440	9770	9770	9770	9770	0
507	20240306	110100	5197440	9770	9770	9770	9770	0
508	20240306	110000	5197440	9770	9770	9770	9770	0
509	20240306	105900	5197440	9770	9770	9770	9770	0
510	20240306	105800	5197440	9770	9770	9770	9770	0
511	20240306	105700	5197440	9770	9770	9770	9770	0
512	20240306	105600	5197440	9770	9770	9770	9770	0
513	20240306	105500	5197440	9770	9770	9770	9770	0
514	20240306	105400	5197440	9770	9770	9770	9770	0
515	20240306	105300	5197440	9770	9750	9770	9750	4
516	20240306	105200	5158400	9770	9770	9770	9770	0
517	20240306	105100	5158400	9770	9770	9770	9770	2
518	20240306	105000	5138860	9750	9750	9750	9750	1
519	20240306	104900	5129110	9770	9770	9770	9770	0
520	20240306	104800	5129110	9770	9770	9770	9770	1
521	20240306	104700	5119340	9770	9750	9770	9750	3
522	20240306	104600	5090070	9780	9780	9780	9780	0
523	20240306	104500	5090070	9780	9750	9780	9750	11
524	20240306	104400	4982790	9740	9740	9740	9740	0
525	20240306	104300	4982790	9740	9740	9740	9740	0
526	20240306	104200	4982790	9740	9740	9740	9740	0
527	20240306	104100	4982790	9740	9740	9740	9740	10
528	20240306	104000	4885390	9740	9740	9740	9740	0
529	20240306	103900	4885390	9740	9740	9740	9740	0
530	20240306	103800	4885390	9740	9740	9740	9740	0
531	20240306	103700	4885390	9740	9740	9740	9740	1
532	20240306	103600	4875650	9740	9740	9740	9740	0
533	20240306	103500	4875650	9740	9740	9740	9740	0
534	20240306	103400	4875650	9740	9740	9740	9740	0
535	20240306	103300	4875650	9740	9740	9740	9740	0
536	20240306	103200	4875650	9740	9750	9750	9740	4
537	20240306	103100	4836670	9750	9750	9750	9750	1
538	20240306	103000	4826920	9780	9750	9780	9750	4
539	20240306	102900	4787890	9760	9760	9760	9760	0
540	20240306	102800	4787890	9760	9750	9780	9750	6
541	20240306	102700	4729330	9750	9750	9750	9750	0
542	20240306	102600	4729330	9750	9750	9750	9750	0
543	20240306	102500	4729330	9750	9750	9750	9750	0
544	20240306	102400	4729330	9750	9750	9750	9750	1
545	20240306	102300	4719580	9750	9760	9770	9750	7
546	20240306	102200	4651240	9770	9770	9770	9770	0
547	20240306	102100	4651240	9770	9770	9770	9770	0
548	20240306	102000	4651240	9770	9770	9770	9770	0
549	20240306	101900	4651240	9770	9770	9770	9770	0
550	20240306	101800	4651240	9770	9770	9770	9770	3
551	20240306	101700	4621930	9760	9760	9780	9760	11
552	20240306	101600	4514490	9780	9760	9780	9760	6
553	20240306	101500	4455870	9770	9760	9770	9760	4
554	20240306	101400	4416800	9780	9760	9780	9760	56
555	20240306	101300	3869240	9780	9780	9780	9780	0
556	20240306	101200	3869240	9780	9780	9780	9780	0
557	20240306	101100	3869240	9780	9780	9780	9780	0
558	20240306	101000	3869240	9780	9780	9780	9780	0
559	20240306	100900	3869240	9780	9760	9780	9760	2
560	20240306	100800	3849700	9780	9760	9780	9760	10
561	20240306	100700	3751990	9770	9770	9770	9770	0
562	20240306	100600	3751990	9770	9770	9770	9770	0
563	20240306	100500	3751990	9770	9770	9770	9770	0
564	20240306	100400	3751990	9770	9770	9770	9770	0
565	20240306	100300	3751990	9770	9770	9770	9770	0
566	20240306	100200	3751990	9770	9770	9770	9770	0
567	20240306	100100	3751990	9770	9770	9770	9770	0
568	20240306	100000	3751990	9770	9770	9770	9770	1
569	20240306	095900	3742220	9800	9800	9800	9800	0
570	20240306	095800	3742220	9800	9800	9800	9800	0
571	20240306	095700	3742220	9800	9800	9800	9800	0
572	20240306	095600	3742220	9800	9800	9800	9800	0
573	20240306	095500	3742220	9800	9800	9800	9800	0
574	20240306	095400	3742220	9800	9800	9800	9800	0
575	20240306	095300	3742220	9800	9800	9800	9800	0
576	20240306	095200	3742220	9800	9800	9800	9800	0
577	20240306	095100	3742220	9800	9800	9800	9800	0
578	20240306	095000	3742220	9800	9800	9800	9800	0
579	20240306	094900	3742220	9800	9800	9800	9800	0
580	20240306	094800	3742220	9800	9800	9800	9800	0
581	20240306	094700	3742220	9800	9800	9800	9800	0
582	20240306	094600	3742220	9800	9800	9800	9800	0
583	20240306	094500	3742220	9800	9800	9800	9800	0
584	20240306	094400	3742220	9800	9800	9800	9800	0
585	20240306	094300	3742220	9800	9800	9800	9800	0
586	20240306	094200	3742220	9800	9800	9800	9800	0
587	20240306	094100	3742220	9800	9800	9800	9800	0
588	20240306	094000	3742220	9800	9800	9800	9800	0
589	20240306	093900	3742220	9800	9800	9800	9800	0
590	20240306	093800	3742220	9800	9800	9800	9800	0
591	20240306	093700	3742220	9800	9740	9800	9740	9
592	20240306	093600	3654360	9710	9710	9710	9710	0
593	20240306	093500	3654360	9710	9710	9710	9710	0
594	20240306	093400	3654360	9710	9710	9710	9710	0
595	20240306	093300	3654360	9710	9710	9710	9710	0
596	20240306	093200	3654360	9710	9710	9710	9710	0
597	20240306	093100	3654360	9710	9710	9710	9710	0
598	20240306	093000	3654360	9710	9710	9710	9710	4
599	20240306	092900	3615520	9720	9790	9790	9720	10
600	20240306	092800	3518180	9800	9760	9800	9760	3
601	20240306	092700	3488860	9750	9750	9750	9750	0
602	20240306	092600	3488860	9750	9750	9750	9750	0
603	20240306	092500	3488860	9750	9750	9750	9750	0
604	20240306	092400	3488860	9750	9750	9750	9750	0
605	20240306	092300	3488860	9750	9750	9750	9750	0
606	20240306	092200	3488860	9750	9750	9750	9750	0
607	20240306	092100	3488860	9750	9720	9750	9720	41
608	20240306	092000	3090310	9720	9720	9720	9720	3
609	20240306	091900	3061150	9720	9720	9720	9720	100
610	20240306	091800	2089150	9720	9720	9720	9720	0
611	20240306	091700	2089150	9720	9730	9730	9710	205
612	20240306	091600	97930	9790	9790	9790	9790	3
613	20240306	091500	68560	9800	9800	9800	9800	1
614	20240306	091400	58760	9760	9760	9760	9760	0
615	20240306	091300	58760	9760	9760	9760	9760	1
616	20240306	091200	49000	9800	9800	9800	9800	0
617	20240306	091100	49000	9800	9800	9800	9800	0
618	20240306	091000	49000	9800	9800	9800	9800	0
619	20240306	090900	49000	9800	9800	9800	9800	0
620	20240306	090800	49000	9800	9800	9800	9800	0
621	20240306	090700	49000	9800	9800	9800	9800	0
622	20240306	090600	49000	9800	9800	9800	9800	0
623	20240306	090500	49000	9800	9800	9800	9800	0
624	20240306	090400	49000	9800	9800	9800	9800	0
625	20240306	090300	49000	9800	9800	9800	9800	0
626	20240306	090200	49000	9800	9800	9800	9800	0
627	20240306	090100	49000	9800	9800	9800	9800	0
628	20240306	090000	49000	9800	9800	9800	9800	5