KissMeData/049830/min/candle-20240306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240306	193000	10099340	9360	9360	9360	9360	143
3	20240306	192900	10099340	9360	9360	9360	9360	0
4	20240306	192800	10099340	9360	9360	9360	9360	0
5	20240306	192700	10099340	9360	9360	9360	9360	0
6	20240306	192600	10099340	9360	9360	9360	9360	0
7	20240306	192500	10099340	9360	9360	9360	9360	0
8	20240306	192400	10099340	9360	9360	9360	9360	0
9	20240306	192300	10099340	9360	9360	9360	9360	0
10	20240306	192200	10099340	9360	9360	9360	9360	0
11	20240306	192100	10099340	9360	9360	9360	9360	0
12	20240306	192000	10099340	9360	9360	9360	9360	0
13	20240306	191900	10099340	9360	9360	9360	9360	0
14	20240306	191800	10099340	9360	9360	9360	9360	0
15	20240306	191700	10099340	9360	9360	9360	9360	0
16	20240306	191600	10099340	9360	9360	9360	9360	0
17	20240306	191500	10099340	9360	9360	9360	9360	0
18	20240306	191400	10099340	9360	9360	9360	9360	0
19	20240306	191300	10099340	9360	9360	9360	9360	0
20	20240306	191200	10099340	9360	9360	9360	9360	0
21	20240306	191100	10099340	9360	9360	9360	9360	0
22	20240306	191000	10099340	9360	9360	9360	9360	0
23	20240306	190900	10099340	9360	9360	9360	9360	0
24	20240306	190800	10099340	9360	9360	9360	9360	0
25	20240306	190700	10099340	9360	9360	9360	9360	0
26	20240306	190600	10099340	9360	9360	9360	9360	0
27	20240306	190500	10099340	9360	9360	9360	9360	0
28	20240306	190400	10099340	9360	9360	9360	9360	0
29	20240306	190300	10099340	9360	9360	9360	9360	0
30	20240306	190200	10099340	9360	9360	9360	9360	0
31	20240306	190100	10099340	9360	9360	9360	9360	0
32	20240306	190000	10099340	9360	9360	9360	9360	143
33	20240306	185900	10099340	9360	9360	9360	9360	0
34	20240306	185800	10099340	9360	9360	9360	9360	0
35	20240306	185700	10099340	9360	9360	9360	9360	0
36	20240306	185600	10099340	9360	9360	9360	9360	0
37	20240306	185500	10099340	9360	9360	9360	9360	0
38	20240306	185400	10099340	9360	9360	9360	9360	0
39	20240306	185300	10099340	9360	9360	9360	9360	0
40	20240306	185200	10099340	9360	9360	9360	9360	0
41	20240306	185100	10099340	9360	9360	9360	9360	0
42	20240306	185000	10099340	9360	9360	9360	9360	0
43	20240306	184900	10099340	9360	9360	9360	9360	0
44	20240306	184800	10099340	9360	9360	9360	9360	0
45	20240306	184700	10099340	9360	9360	9360	9360	0
46	20240306	184600	10099340	9360	9360	9360	9360	0
47	20240306	184500	10099340	9360	9360	9360	9360	0
48	20240306	184400	10099340	9360	9360	9360	9360	0
49	20240306	184300	10099340	9360	9360	9360	9360	0
50	20240306	184200	10099340	9360	9360	9360	9360	0
51	20240306	184100	10099340	9360	9360	9360	9360	0
52	20240306	184000	10099340	9360	9360	9360	9360	0
53	20240306	183900	10099340	9360	9360	9360	9360	0
54	20240306	183800	10099340	9360	9360	9360	9360	0
55	20240306	183700	10099340	9360	9360	9360	9360	0
56	20240306	183600	10099340	9360	9360	9360	9360	0
57	20240306	183500	10099340	9360	9360	9360	9360	0
58	20240306	183400	10099340	9360	9360	9360	9360	0
59	20240306	183300	10099340	9360	9360	9360	9360	0
60	20240306	183200	10099340	9360	9360	9360	9360	0
61	20240306	183100	10099340	9360	9360	9360	9360	0
62	20240306	183000	10099340	9360	9360	9360	9360	143
63	20240306	182900	10099340	9360	9360	9360	9360	0
64	20240306	182800	10099340	9360	9360	9360	9360	0
65	20240306	182700	10099340	9360	9360	9360	9360	0
66	20240306	182600	10099340	9360	9360	9360	9360	0
67	20240306	182500	10099340	9360	9360	9360	9360	0
68	20240306	182400	10099340	9360	9360	9360	9360	0
69	20240306	182300	10099340	9360	9360	9360	9360	0
70	20240306	182200	10099340	9360	9360	9360	9360	0
71	20240306	182100	10099340	9360	9360	9360	9360	0
72	20240306	182000	10099340	9360	9360	9360	9360	0
73	20240306	181900	10099340	9360	9360	9360	9360	0
74	20240306	181800	10099340	9360	9360	9360	9360	0
75	20240306	181700	10099340	9360	9360	9360	9360	0
76	20240306	181600	10099340	9360	9360	9360	9360	0
77	20240306	181500	10099340	9360	9360	9360	9360	0
78	20240306	181400	10099340	9360	9360	9360	9360	0
79	20240306	181300	10099340	9360	9360	9360	9360	0
80	20240306	181200	10099340	9360	9360	9360	9360	0
81	20240306	181100	10099340	9360	9360	9360	9360	0
82	20240306	181000	10099340	9360	9360	9360	9360	0
83	20240306	180900	10099340	9360	9360	9360	9360	0
84	20240306	180800	10099340	9360	9360	9360	9360	0
85	20240306	180700	10099340	9360	9360	9360	9360	0
86	20240306	180600	10099340	9360	9360	9360	9360	0
87	20240306	180500	10099340	9360	9360	9360	9360	0
88	20240306	180400	10099340	9360	9360	9360	9360	0
89	20240306	180300	10099340	9360	9360	9360	9360	0
90	20240306	180200	10099340	9360	9360	9360	9360	0
91	20240306	180100	10099340	9360	9360	9360	9360	0
92	20240306	180000	10099340	9360	9360	9360	9360	143
93	20240306	175900	10099340	9360	9360	9360	9360	0
94	20240306	175800	10099340	9360	9360	9360	9360	0
95	20240306	175700	10099340	9360	9360	9360	9360	0
96	20240306	175600	10099340	9360	9360	9360	9360	0
97	20240306	175500	10099340	9360	9360	9360	9360	0
98	20240306	175400	10099340	9360	9360	9360	9360	0
99	20240306	175300	10099340	9360	9360	9360	9360	0
100	20240306	175200	10099340	9360	9360	9360	9360	0
101	20240306	175100	10099340	9360	9360	9360	9360	0
102	20240306	175000	10099340	9360	9360	9360	9360	0
103	20240306	174900	10099340	9360	9360	9360	9360	0
104	20240306	174800	10099340	9360	9360	9360	9360	0
105	20240306	174700	10099340	9360	9360	9360	9360	0
106	20240306	174600	10099340	9360	9360	9360	9360	0
107	20240306	174500	10099340	9360	9360	9360	9360	0
108	20240306	174400	10099340	9360	9360	9360	9360	0
109	20240306	174300	10099340	9360	9360	9360	9360	0
110	20240306	174200	10099340	9360	9360	9360	9360	0
111	20240306	174100	10099340	9360	9360	9360	9360	0
112	20240306	174000	10099340	9360	9360	9360	9360	0
113	20240306	173900	10099340	9360	9360	9360	9360	0
114	20240306	173800	10099340	9360	9360	9360	9360	0
115	20240306	173700	10099340	9360	9360	9360	9360	0
116	20240306	173600	10099340	9360	9360	9360	9360	0
117	20240306	173500	10099340	9360	9360	9360	9360	0
118	20240306	173400	10099340	9360	9360	9360	9360	0
119	20240306	173300	10099340	9360	9360	9360	9360	0
120	20240306	173200	10099340	9360	9360	9360	9360	0
121	20240306	173100	10099340	9360	9360	9360	9360	0
122	20240306	173000	10099340	9360	9360	9360	9360	143
123	20240306	172900	10099340	9360	9360	9360	9360	0
124	20240306	172800	10099340	9360	9360	9360	9360	0
125	20240306	172700	10099340	9360	9360	9360	9360	0
126	20240306	172600	10099340	9360	9360	9360	9360	0
127	20240306	172500	10099340	9360	9360	9360	9360	0
128	20240306	172400	10099340	9360	9360	9360	9360	0
129	20240306	172300	10099340	9360	9360	9360	9360	0
130	20240306	172200	10099340	9360	9360	9360	9360	0
131	20240306	172100	10099340	9360	9360	9360	9360	0
132	20240306	172000	10099340	9360	9360	9360	9360	0
133	20240306	171900	10099340	9360	9360	9360	9360	0
134	20240306	171800	10099340	9360	9360	9360	9360	0
135	20240306	171700	10099340	9360	9360	9360	9360	0
136	20240306	171600	10099340	9360	9360	9360	9360	0
137	20240306	171500	10099340	9360	9360	9360	9360	0
138	20240306	171400	10099340	9360	9360	9360	9360	0
139	20240306	171300	10099340	9360	9360	9360	9360	0
140	20240306	171200	10099340	9360	9360	9360	9360	0
141	20240306	171100	10099340	9360	9360	9360	9360	0
142	20240306	171000	10099340	9360	9360	9360	9360	0
143	20240306	170900	10099340	9360	9360	9360	9360	0
144	20240306	170800	10099340	9360	9360	9360	9360	0
145	20240306	170700	10099340	9360	9360	9360	9360	0
146	20240306	170600	10099340	9360	9360	9360	9360	0
147	20240306	170500	10099340	9360	9360	9360	9360	0
148	20240306	170400	10099340	9360	9360	9360	9360	0
149	20240306	170300	10099340	9360	9360	9360	9360	0
150	20240306	170200	10099340	9360	9360	9360	9360	0
151	20240306	170100	10099340	9360	9360	9360	9360	0
152	20240306	170000	10099340	9360	9360	9360	9360	143
153	20240306	165900	10099340	9360	9360	9360	9360	0
154	20240306	165800	10099340	9360	9360	9360	9360	0
155	20240306	165700	10099340	9360	9360	9360	9360	0
156	20240306	165600	10099340	9360	9360	9360	9360	0
157	20240306	165500	10099340	9360	9360	9360	9360	0
158	20240306	165400	10099340	9360	9360	9360	9360	0
159	20240306	165300	10099340	9360	9360	9360	9360	0
160	20240306	165200	10099340	9360	9360	9360	9360	0
161	20240306	165100	10099340	9360	9360	9360	9360	0
162	20240306	165000	10099340	9360	9360	9360	9360	0
163	20240306	164900	10099340	9360	9360	9360	9360	0
164	20240306	164800	10099340	9360	9360	9360	9360	0
165	20240306	164700	10099340	9360	9360	9360	9360	0
166	20240306	164600	10099340	9360	9360	9360	9360	0
167	20240306	164500	10099340	9360	9360	9360	9360	0
168	20240306	164400	10099340	9360	9360	9360	9360	0
169	20240306	164300	10099340	9360	9360	9360	9360	0
170	20240306	164200	10099340	9360	9360	9360	9360	0
171	20240306	164100	10099340	9360	9360	9360	9360	0
172	20240306	164000	10099340	9360	9360	9360	9360	0
173	20240306	163900	10099340	9360	9360	9360	9360	0
174	20240306	163800	10099340	9360	9360	9360	9360	0
175	20240306	163700	10099340	9360	9360	9360	9360	0
176	20240306	163600	10099340	9360	9360	9360	9360	0
177	20240306	163500	10099340	9360	9360	9360	9360	0
178	20240306	163400	10099340	9360	9360	9360	9360	0
179	20240306	163300	10099340	9360	9360	9360	9360	0
180	20240306	163200	10099340	9360	9360	9360	9360	0
181	20240306	163100	10099340	9360	9360	9360	9360	0
182	20240306	163000	10099340	9360	9360	9360	9360	143
183	20240306	162900	10099340	9360	9360	9360	9360	0
184	20240306	162800	10099340	9360	9360	9360	9360	0
185	20240306	162700	10099340	9360	9360	9360	9360	0
186	20240306	162600	10099340	9360	9360	9360	9360	0
187	20240306	162500	10099340	9360	9360	9360	9360	0
188	20240306	162400	10099340	9360	9360	9360	9360	0
189	20240306	162300	10099340	9360	9360	9360	9360	0
190	20240306	162200	10099340	9360	9360	9360	9360	0
191	20240306	162100	10099340	9360	9360	9360	9360	0
192	20240306	162000	10099340	9360	9360	9360	9360	0
193	20240306	161900	10099340	9360	9360	9360	9360	0
194	20240306	161800	10099340	9360	9360	9360	9360	0
195	20240306	161700	10099340	9360	9360	9360	9360	0
196	20240306	161600	10099340	9360	9360	9360	9360	0
197	20240306	161500	10099340	9360	9360	9360	9360	0
198	20240306	161400	10099340	9360	9360	9360	9360	0
199	20240306	161300	10099340	9360	9360	9360	9360	0
200	20240306	161200	10099340	9360	9360	9360	9360	0
201	20240306	161100	10099340	9360	9360	9360	9360	0
202	20240306	161000	10099340	9360	9360	9360	9360	0
203	20240306	160900	10099340	9360	9360	9360	9360	0
204	20240306	160800	10099340	9360	9360	9360	9360	0
205	20240306	160700	10099340	9360	9360	9360	9360	0
206	20240306	160600	10099340	9360	9360	9360	9360	0
207	20240306	160500	10099340	9360	9360	9360	9360	0
208	20240306	160400	10099340	9360	9360	9360	9360	0
209	20240306	160300	10099340	9360	9360	9360	9360	0
210	20240306	160200	10099340	9360	9360	9360	9360	0
211	20240306	160100	10099340	9360	9360	9360	9360	0
212	20240306	160000	10099340	9360	9360	9360	9360	143
213	20240306	155900	10099340	9360	9360	9360	9360	0
214	20240306	155800	10099340	9360	9360	9360	9360	0
215	20240306	155700	10099340	9360	9360	9360	9360	0
216	20240306	155600	10099340	9360	9360	9360	9360	0
217	20240306	155500	10099340	9360	9360	9360	9360	0
218	20240306	155400	10099340	9360	9360	9360	9360	0
219	20240306	155300	10099340	9360	9360	9360	9360	0
220	20240306	155200	10099340	9360	9360	9360	9360	0
221	20240306	155100	10099340	9360	9360	9360	9360	0
222	20240306	155000	10099340	9360	9360	9360	9360	0
223	20240306	154900	10099340	9360	9360	9360	9360	0
224	20240306	154800	10099340	9360	9360	9360	9360	0
225	20240306	154700	10099340	9360	9360	9360	9360	0
226	20240306	154600	10099340	9360	9360	9360	9360	0
227	20240306	154500	10099340	9360	9360	9360	9360	0
228	20240306	154400	10099340	9360	9360	9360	9360	0
229	20240306	154300	10099340	9360	9360	9360	9360	0
230	20240306	154200	10099340	9360	9360	9360	9360	0
231	20240306	154100	10099340	9360	9360	9360	9360	0
232	20240306	154000	10099340	9360	9360	9360	9360	0
233	20240306	153900	10099340	9360	9360	9360	9360	0
234	20240306	153800	10099340	9360	9360	9360	9360	0
235	20240306	153700	10099340	9360	9360	9360	9360	0
236	20240306	153600	10099340	9360	9360	9360	9360	0
237	20240306	153500	10099340	9360	9360	9360	9360	0
238	20240306	153400	10099340	9360	9360	9360	9360	0
239	20240306	153300	10099340	9360	9360	9360	9360	0
240	20240306	153200	10099340	9360	9360	9360	9360	0
241	20240306	153100	10099340	9360	9360	9360	9360	0
242	20240306	153000	10099340	9360	9360	9360	9360	286
243	20240306	152900	8760860	9380	9380	9380	9380	0
244	20240306	152800	8760860	9380	9380	9380	9380	0
245	20240306	152700	8760860	9380	9380	9380	9380	0
246	20240306	152600	8760860	9380	9380	9380	9380	0
247	20240306	152500	8760860	9380	9380	9380	9380	0
248	20240306	152400	8760860	9380	9380	9380	9380	0
249	20240306	152300	8760860	9380	9380	9380	9380	0
250	20240306	152200	8760860	9380	9380	9380	9380	0
251	20240306	152100	8760860	9380	9380	9380	9380	0
252	20240306	152000	8760860	9380	9380	9380	9380	0
253	20240306	151900	8760860	9380	9370	9380	9370	50
254	20240306	151800	8292050	9380	9380	9380	9380	0
255	20240306	151700	8292050	9380	9380	9380	9380	0
256	20240306	151600	8292050	9380	9230	9380	9230	91
257	20240306	151500	7448660	9210	9210	9210	9210	0
258	20240306	151400	7448660	9210	9210	9210	9210	0
259	20240306	151300	7448660	9210	9210	9210	9210	0
260	20240306	151200	7448660	9210	9210	9210	9210	0
261	20240306	151100	7448660	9210	9210	9210	9210	12
262	20240306	151000	7338140	9210	9210	9210	9210	0
263	20240306	150900	7338140	9210	9210	9210	9210	0
264	20240306	150800	7338140	9210	9210	9210	9210	0
265	20240306	150700	7338140	9210	9210	9210	9210	2
266	20240306	150600	7319720	9210	9210	9210	9210	3
267	20240306	150500	7292090	9210	9210	9210	9210	0
268	20240306	150400	7292090	9210	9210	9210	9210	0
269	20240306	150300	7292090	9210	9210	9210	9210	0
270	20240306	150200	7292090	9210	9210	9210	9210	0
271	20240306	150100	7292090	9210	9210	9210	9210	2
272	20240306	150000	7273670	9220	9220	9220	9220	14
273	20240306	145900	7144590	9210	9210	9210	9210	10
274	20240306	145800	7052490	9220	9220	9220	9220	0
275	20240306	145700	7052490	9220	9220	9220	9220	0
276	20240306	145600	7052490	9220	9220	9220	9220	0
277	20240306	145500	7052490	9220	9220	9220	9220	0
278	20240306	145400	7052490	9220	9220	9220	9220	0
279	20240306	145300	7052490	9220	9220	9220	9220	1
280	20240306	145200	7043270	9220	9220	9220	9220	0
281	20240306	145100	7043270	9220	9220	9220	9220	0
282	20240306	145000	7043270	9220	9220	9220	9220	0
283	20240306	144900	7043270	9220	9220	9220	9220	0
284	20240306	144800	7043270	9220	9220	9220	9220	0
285	20240306	144700	7043270	9220	9220	9220	9220	0
286	20240306	144600	7043270	9220	9220	9220	9220	1
287	20240306	144500	7034050	9250	9250	9250	9250	0
288	20240306	144400	7034050	9250	9250	9250	9250	0
289	20240306	144300	7034050	9250	9250	9250	9250	1
290	20240306	144200	7024800	9230	9230	9230	9230	0
291	20240306	144100	7024800	9230	9230	9230	9230	50
292	20240306	144000	6563300	9260	9260	9260	9260	0
293	20240306	143900	6563300	9260	9260	9260	9260	0
294	20240306	143800	6563300	9260	9260	9260	9260	0
295	20240306	143700	6563300	9260	9260	9260	9260	0
296	20240306	143600	6563300	9260	9260	9260	9260	0
297	20240306	143500	6563300	9260	9260	9260	9260	0
298	20240306	143400	6563300	9260	9260	9260	9260	0
299	20240306	143300	6563300	9260	9260	9260	9260	0
300	20240306	143200	6563300	9260	9260	9260	9260	0
301	20240306	143100	6563300	9260	9260	9260	9260	0
302	20240306	143000	6563300	9260	9260	9260	9260	0
303	20240306	142900	6563300	9260	9260	9260	9260	0
304	20240306	142800	6563300	9260	9260	9260	9260	0
305	20240306	142700	6563300	9260	9260	9260	9260	0
306	20240306	142600	6563300	9260	9260	9260	9260	0
307	20240306	142500	6563300	9260	9260	9260	9260	0
308	20240306	142400	6563300	9260	9260	9260	9260	0
309	20240306	142300	6563300	9260	9260	9260	9260	0
310	20240306	142200	6563300	9260	9260	9260	9260	0
311	20240306	142100	6563300	9260	9260	9260	9260	0
312	20240306	142000	6563300	9260	9260	9260	9260	0
313	20240306	141900	6563300	9260	9260	9260	9260	0
314	20240306	141800	6563300	9260	9260	9260	9260	0
315	20240306	141700	6563300	9260	9260	9260	9260	0
316	20240306	141600	6563300	9260	9260	9260	9260	0
317	20240306	141500	6563300	9260	9260	9260	9260	0
318	20240306	141400	6563300	9260	9260	9260	9260	0
319	20240306	141300	6563300	9260	9260	9260	9260	0
320	20240306	141200	6563300	9260	9260	9260	9260	0
321	20240306	141100	6563300	9260	9260	9260	9260	0
322	20240306	141000	6563300	9260	9260	9260	9260	0
323	20240306	140900	6563300	9260	9260	9260	9260	0
324	20240306	140800	6563300	9260	9260	9260	9260	0
325	20240306	140700	6563300	9260	9260	9260	9260	0
326	20240306	140600	6563300	9260	9260	9260	9260	0
327	20240306	140500	6563300	9260	9260	9260	9260	0
328	20240306	140400	6563300	9260	9260	9260	9260	0
329	20240306	140300	6563300	9260	9260	9260	9260	0
330	20240306	140200	6563300	9260	9260	9260	9260	0
331	20240306	140100	6563300	9260	9260	9260	9260	0
332	20240306	140000	6563300	9260	9260	9260	9260	0
333	20240306	135900	6563300	9260	9260	9260	9260	0
334	20240306	135800	6563300	9260	9260	9260	9260	0
335	20240306	135700	6563300	9260	9260	9260	9260	0
336	20240306	135600	6563300	9260	9260	9260	9260	0
337	20240306	135500	6563300	9260	9260	9260	9260	0
338	20240306	135400	6563300	9260	9260	9260	9260	0
339	20240306	135300	6563300	9260	9260	9260	9260	0
340	20240306	135200	6563300	9260	9260	9260	9260	0
341	20240306	135100	6563300	9260	9260	9260	9260	0
342	20240306	135000	6563300	9260	9260	9260	9260	0
343	20240306	134900	6563300	9260	9260	9260	9260	0
344	20240306	134800	6563300	9260	9260	9260	9260	0
345	20240306	134700	6563300	9260	9260	9260	9260	0
346	20240306	134600	6563300	9260	9260	9260	9260	0
347	20240306	134500	6563300	9260	9260	9260	9260	0
348	20240306	134400	6563300	9260	9260	9260	9260	0
349	20240306	134300	6563300	9260	9260	9260	9260	0
350	20240306	134200	6563300	9260	9260	9260	9260	0
351	20240306	134100	6563300	9260	9260	9260	9260	0
352	20240306	134000	6563300	9260	9260	9260	9260	0
353	20240306	133900	6563300	9260	9260	9260	9260	0
354	20240306	133800	6563300	9260	9260	9260	9260	0
355	20240306	133700	6563300	9260	9260	9260	9260	0
356	20240306	133600	6563300	9260	9260	9260	9260	0
357	20240306	133500	6563300	9260	9260	9260	9260	0
358	20240306	133400	6563300	9260	9260	9260	9260	0
359	20240306	133300	6563300	9260	9260	9260	9260	0
360	20240306	133200	6563300	9260	9200	9260	9170	71
361	20240306	133100	5911880	9260	9260	9260	9260	0
362	20240306	133000	5911880	9260	9260	9260	9260	0
363	20240306	132900	5911880	9260	9260	9260	9260	0
364	20240306	132800	5911880	9260	9260	9260	9260	0
365	20240306	132700	5911880	9260	9260	9260	9260	0
366	20240306	132600	5911880	9260	9260	9260	9260	0
367	20240306	132500	5911880	9260	9260	9260	9260	1
368	20240306	132400	5902620	9250	9250	9250	9250	0
369	20240306	132300	5902620	9250	9250	9250	9250	0
370	20240306	132200	5902620	9250	9250	9250	9250	0
371	20240306	132100	5902620	9250	9250	9250	9250	0
372	20240306	132000	5902620	9250	9250	9250	9250	0
373	20240306	131900	5902620	9250	9250	9250	9250	0
374	20240306	131800	5902620	9250	9250	9250	9250	0
375	20240306	131700	5902620	9250	9250	9250	9250	0
376	20240306	131600	5902620	9250	9250	9250	9250	0
377	20240306	131500	5902620	9250	9250	9250	9250	0
378	20240306	131400	5902620	9250	9250	9250	9250	0
379	20240306	131300	5902620	9250	9250	9250	9250	0
380	20240306	131200	5902620	9250	9250	9250	9250	0
381	20240306	131100	5902620	9250	9250	9250	9250	0
382	20240306	131000	5902620	9250	9250	9250	9250	0
383	20240306	130900	5902620	9250	9250	9250	9250	0
384	20240306	130800	5902620	9250	9250	9250	9250	0
385	20240306	130700	5902620	9250	9250	9250	9250	0
386	20240306	130600	5902620	9250	9250	9250	9250	0
387	20240306	130500	5902620	9250	9250	9250	9250	0
388	20240306	130400	5902620	9250	9250	9250	9250	0
389	20240306	130300	5902620	9250	9250	9250	9250	0
390	20240306	130200	5902620	9250	9250	9250	9250	0
391	20240306	130100	5902620	9250	9250	9250	9250	0
392	20240306	130000	5902620	9250	9250	9250	9250	0
393	20240306	125900	5902620	9250	9250	9250	9250	0
394	20240306	125800	5902620	9250	9250	9250	9250	0
395	20240306	125700	5902620	9250	9250	9250	9250	0
396	20240306	125600	5902620	9250	9250	9250	9250	0
397	20240306	125500	5902620	9250	9250	9250	9250	0
398	20240306	125400	5902620	9250	9250	9250	9250	0
399	20240306	125300	5902620	9250	9250	9250	9250	0
400	20240306	125200	5902620	9250	9250	9250	9250	0
401	20240306	125100	5902620	9250	9250	9250	9250	0
402	20240306	125000	5902620	9250	9250	9250	9250	0
403	20240306	124900	5902620	9250	9250	9250	9250	0
404	20240306	124800	5902620	9250	9250	9250	9250	0
405	20240306	124700	5902620	9250	9250	9250	9250	0
406	20240306	124600	5902620	9250	9250	9250	9250	0
407	20240306	124500	5902620	9250	9250	9250	9250	0
408	20240306	124400	5902620	9250	9250	9250	9250	0
409	20240306	124300	5902620	9250	9250	9250	9250	0
410	20240306	124200	5902620	9250	9250	9250	9250	0
411	20240306	124100	5902620	9250	9250	9250	9250	0
412	20240306	124000	5902620	9250	9250	9250	9250	0
413	20240306	123900	5902620	9250	9250	9250	9250	0
414	20240306	123800	5902620	9250	9250	9250	9250	0
415	20240306	123700	5902620	9250	9250	9250	9250	0
416	20240306	123600	5902620	9250	9250	9250	9250	0
417	20240306	123500	5902620	9250	9250	9250	9250	0
418	20240306	123400	5902620	9250	9250	9250	9250	0
419	20240306	123300	5902620	9250	9250	9250	9250	0
420	20240306	123200	5902620	9250	9250	9250	9250	0
421	20240306	123100	5902620	9250	9250	9250	9250	0
422	20240306	123000	5902620	9250	9250	9250	9250	0
423	20240306	122900	5902620	9250	9250	9250	9250	0
424	20240306	122800	5902620	9250	9250	9250	9250	0
425	20240306	122700	5902620	9250	9250	9250	9250	0
426	20240306	122600	5902620	9250	9250	9250	9250	0
427	20240306	122500	5902620	9250	9250	9250	9250	0
428	20240306	122400	5902620	9250	9250	9250	9250	17
429	20240306	122300	5745370	9250	9250	9250	9250	0
430	20240306	122200	5745370	9250	9250	9250	9250	0
431	20240306	122100	5745370	9250	9250	9250	9250	0
432	20240306	122000	5745370	9250	9250	9250	9250	0
433	20240306	121900	5745370	9250	9250	9250	9250	0
434	20240306	121800	5745370	9250	9250	9250	9250	0
435	20240306	121700	5745370	9250	9250	9250	9250	0
436	20240306	121600	5745370	9250	9250	9250	9250	0
437	20240306	121500	5745370	9250	9220	9250	9170	97
438	20240306	121400	4854380	9280	9280	9280	9280	0
439	20240306	121300	4854380	9280	9280	9280	9280	0
440	20240306	121200	4854380	9280	9280	9280	9280	0
441	20240306	121100	4854380	9280	9280	9280	9280	0
442	20240306	121000	4854380	9280	9280	9280	9280	0
443	20240306	120900	4854380	9280	9280	9280	9280	0
444	20240306	120800	4854380	9280	9280	9280	9280	0
445	20240306	120700	4854380	9280	9280	9280	9280	0
446	20240306	120600	4854380	9280	9280	9280	9280	0
447	20240306	120500	4854380	9280	9280	9280	9280	0
448	20240306	120400	4854380	9280	9280	9280	9280	0
449	20240306	120300	4854380	9280	9280	9280	9280	0
450	20240306	120200	4854380	9280	9280	9280	9280	0
451	20240306	120100	4854380	9280	9280	9280	9280	0
452	20240306	120000	4854380	9280	9280	9280	9280	0
453	20240306	115900	4854380	9280	9280	9280	9280	0
454	20240306	115800	4854380	9280	9280	9280	9280	0
455	20240306	115700	4854380	9280	9280	9280	9280	0
456	20240306	115600	4854380	9280	9280	9280	9280	0
457	20240306	115500	4854380	9280	9280	9280	9280	0
458	20240306	115400	4854380	9280	9280	9280	9280	0
459	20240306	115300	4854380	9280	9280	9280	9280	0
460	20240306	115200	4854380	9280	9280	9280	9280	0
461	20240306	115100	4854380	9280	9280	9280	9280	0
462	20240306	115000	4854380	9280	9280	9280	9280	0
463	20240306	114900	4854380	9280	9280	9280	9280	0
464	20240306	114800	4854380	9280	9280	9280	9280	0
465	20240306	114700	4854380	9280	9280	9280	9280	0
466	20240306	114600	4854380	9280	9280	9280	9280	0
467	20240306	114500	4854380	9280	9280	9280	9280	0
468	20240306	114400	4854380	9280	9280	9280	9280	0
469	20240306	114300	4854380	9280	9280	9280	9280	0
470	20240306	114200	4854380	9280	9280	9280	9280	0
471	20240306	114100	4854380	9280	9280	9280	9280	0
472	20240306	114000	4854380	9280	9280	9280	9280	0
473	20240306	113900	4854380	9280	9280	9280	9280	0
474	20240306	113800	4854380	9280	9280	9280	9280	0
475	20240306	113700	4854380	9280	9280	9280	9280	0
476	20240306	113600	4854380	9280	9280	9280	9280	0
477	20240306	113500	4854380	9280	9280	9280	9280	0
478	20240306	113400	4854380	9280	9280	9280	9280	0
479	20240306	113300	4854380	9280	9280	9280	9280	0
480	20240306	113200	4854380	9280	9280	9280	9280	0
481	20240306	113100	4854380	9280	9280	9280	9280	0
482	20240306	113000	4854380	9280	9280	9280	9280	0
483	20240306	112900	4854380	9280	9280	9280	9280	0
484	20240306	112800	4854380	9280	9280	9280	9280	0
485	20240306	112700	4854380	9280	9280	9280	9280	0
486	20240306	112600	4854380	9280	9280	9280	9280	0
487	20240306	112500	4854380	9280	9280	9280	9280	0
488	20240306	112400	4854380	9280	9280	9280	9280	0
489	20240306	112300	4854380	9280	9280	9280	9280	0
490	20240306	112200	4854380	9280	9280	9280	9280	0
491	20240306	112100	4854380	9280	9280	9280	9280	0
492	20240306	112000	4854380	9280	9280	9280	9280	0
493	20240306	111900	4854380	9280	9280	9280	9280	0
494	20240306	111800	4854380	9280	9280	9280	9280	0
495	20240306	111700	4854380	9280	9280	9280	9280	0
496	20240306	111600	4854380	9280	9280	9280	9280	0
497	20240306	111500	4854380	9280	9280	9280	9280	0
498	20240306	111400	4854380	9280	9280	9280	9280	0
499	20240306	111300	4854380	9280	9280	9280	9280	0
500	20240306	111200	4854380	9280	9280	9280	9280	0
501	20240306	111100	4854380	9280	9280	9280	9280	0
502	20240306	111000	4854380	9280	9280	9280	9280	0
503	20240306	110900	4854380	9280	9280	9280	9280	0
504	20240306	110800	4854380	9280	9280	9280	9280	0
505	20240306	110700	4854380	9280	9280	9280	9280	0
506	20240306	110600	4854380	9280	9280	9280	9280	0
507	20240306	110500	4854380	9280	9280	9280	9280	0
508	20240306	110400	4854380	9280	9280	9280	9280	0
509	20240306	110300	4854380	9280	9280	9280	9280	0
510	20240306	110200	4854380	9280	9280	9280	9280	0
511	20240306	110100	4854380	9280	9280	9280	9280	0
512	20240306	110000	4854380	9280	9280	9280	9280	0
513	20240306	105900	4854380	9280	9280	9280	9280	0
514	20240306	105800	4854380	9280	9280	9280	9280	0
515	20240306	105700	4854380	9280	9280	9280	9280	0
516	20240306	105600	4854380	9280	9280	9280	9280	0
517	20240306	105500	4854380	9280	9280	9280	9280	0
518	20240306	105400	4854380	9280	9280	9280	9280	0
519	20240306	105300	4854380	9280	9280	9280	9280	0
520	20240306	105200	4854380	9280	9280	9280	9280	0
521	20240306	105100	4854380	9280	9280	9280	9280	0
522	20240306	105000	4854380	9280	9280	9280	9280	0
523	20240306	104900	4854380	9280	9280	9280	9280	0
524	20240306	104800	4854380	9280	9280	9280	9280	0
525	20240306	104700	4854380	9280	9280	9280	9280	0
526	20240306	104600	4854380	9280	9280	9280	9280	0
527	20240306	104500	4854380	9280	9280	9280	9280	0
528	20240306	104400	4854380	9280	9280	9280	9280	0
529	20240306	104300	4854380	9280	9280	9280	9280	0
530	20240306	104200	4854380	9280	9280	9280	9280	0
531	20240306	104100	4854380	9280	9280	9280	9280	0
532	20240306	104000	4854380	9280	9280	9280	9280	0
533	20240306	103900	4854380	9280	9280	9280	9280	0
534	20240306	103800	4854380	9280	9280	9280	9280	9
535	20240306	103700	4770860	9280	9280	9280	9280	0
536	20240306	103600	4770860	9280	9280	9280	9280	0
537	20240306	103500	4770860	9280	9280	9280	9280	0
538	20240306	103400	4770860	9280	9280	9280	9280	0
539	20240306	103300	4770860	9280	9280	9280	9280	0
540	20240306	103200	4770860	9280	9280	9280	9280	0
541	20240306	103100	4770860	9280	9280	9280	9280	1
542	20240306	103000	4761580	9280	9280	9280	9280	0
543	20240306	102900	4761580	9280	9280	9280	9280	0
544	20240306	102800	4761580	9280	9280	9280	9280	0
545	20240306	102700	4761580	9280	9280	9280	9280	0
546	20240306	102600	4761580	9280	9280	9280	9280	0
547	20240306	102500	4761580	9280	9280	9280	9280	0
548	20240306	102400	4761580	9280	9280	9280	9280	0
549	20240306	102300	4761580	9280	9280	9280	9280	0
550	20240306	102200	4761580	9280	9280	9280	9280	0
551	20240306	102100	4761580	9280	9280	9280	9280	0
552	20240306	102000	4761580	9280	9280	9280	9280	0
553	20240306	101900	4761580	9280	9280	9280	9280	0
554	20240306	101800	4761580	9280	9280	9280	9280	0
555	20240306	101700	4761580	9280	9280	9280	9280	0
556	20240306	101600	4761580	9280	9280	9280	9280	0
557	20240306	101500	4761580	9280	9280	9280	9280	0
558	20240306	101400	4761580	9280	9280	9280	9280	0
559	20240306	101300	4761580	9280	9280	9280	9280	0
560	20240306	101200	4761580	9280	9280	9280	9280	0
561	20240306	101100	4761580	9280	9280	9280	9280	0
562	20240306	101000	4761580	9280	9280	9280	9280	0
563	20240306	100900	4761580	9280	9280	9280	9280	0
564	20240306	100800	4761580	9280	9280	9280	9280	0
565	20240306	100700	4761580	9280	9280	9280	9280	0
566	20240306	100600	4761580	9280	9280	9280	9280	0
567	20240306	100500	4761580	9280	9280	9280	9280	0
568	20240306	100400	4761580	9280	9280	9280	9280	0
569	20240306	100300	4761580	9280	9280	9280	9280	0
570	20240306	100200	4761580	9280	9280	9280	9280	0
571	20240306	100100	4761580	9280	9280	9280	9280	0
572	20240306	100000	4761580	9280	9280	9280	9280	0
573	20240306	095900	4761580	9280	9280	9280	9280	0
574	20240306	095800	4761580	9280	9280	9280	9280	0
575	20240306	095700	4761580	9280	9280	9280	9280	0
576	20240306	095600	4761580	9280	9280	9280	9280	240
577	20240306	095500	2534380	9280	9280	9280	9280	0
578	20240306	095400	2534380	9280	9280	9280	9280	0
579	20240306	095300	2534380	9280	9280	9280	9280	0
580	20240306	095200	2534380	9280	9280	9280	9280	0
581	20240306	095100	2534380	9280	9280	9280	9280	1
582	20240306	095000	2525100	9230	9230	9230	9230	0
583	20240306	094900	2525100	9230	9230	9230	9230	0
584	20240306	094800	2525100	9230	9230	9230	9230	0
585	20240306	094700	2525100	9230	9230	9230	9230	100
586	20240306	094600	1602100	9230	9230	9230	9230	0
587	20240306	094500	1602100	9230	9230	9230	9230	1
588	20240306	094400	1592870	9290	9290	9290	9290	0
589	20240306	094300	1592870	9290	9290	9290	9290	0
590	20240306	094200	1592870	9290	9290	9290	9290	0
591	20240306	094100	1592870	9290	9290	9290	9290	0
592	20240306	094000	1592870	9290	9290	9290	9290	0
593	20240306	093900	1592870	9290	9290	9290	9290	0
594	20240306	093800	1592870	9290	9290	9290	9290	0
595	20240306	093700	1592870	9290	9290	9290	9290	0
596	20240306	093600	1592870	9290	9290	9290	9290	0
597	20240306	093500	1592870	9290	9290	9290	9290	10
598	20240306	093400	1499970	9290	9290	9290	9290	0
599	20240306	093300	1499970	9290	9290	9290	9290	0
600	20240306	093200	1499970	9290	9290	9290	9290	0
601	20240306	093100	1499970	9290	9290	9290	9290	0
602	20240306	093000	1499970	9290	9290	9290	9290	0
603	20240306	092900	1499970	9290	9290	9290	9290	1
604	20240306	092800	1490680	9250	9250	9250	9250	0
605	20240306	092700	1490680	9250	9250	9250	9250	0
606	20240306	092600	1490680	9250	9250	9250	9250	0
607	20240306	092500	1490680	9250	9250	9250	9250	0
608	20240306	092400	1490680	9250	9250	9250	9250	0
609	20240306	092300	1490680	9250	9250	9250	9250	0
610	20240306	092200	1490680	9250	9250	9250	9250	0
611	20240306	092100	1490680	9250	9250	9250	9250	0
612	20240306	092000	1490680	9250	9250	9250	9250	0
613	20240306	091900	1490680	9250	9250	9250	9250	0
614	20240306	091800	1490680	9250	9250	9250	9250	0
615	20240306	091700	1490680	9250	9250	9250	9250	0
616	20240306	091600	1490680	9250	9250	9250	9250	0
617	20240306	091500	1490680	9250	9260	9260	9250	47
618	20240306	091400	1055800	9260	9260	9260	9260	0
619	20240306	091300	1055800	9260	9260	9260	9260	0
620	20240306	091200	1055800	9260	9260	9260	9260	0
621	20240306	091100	1055800	9260	9260	9260	9260	0
622	20240306	091000	1055800	9260	9260	9260	9260	0
623	20240306	090900	1055800	9260	9270	9270	9260	108
624	20240306	090800	55700	9260	9260	9260	9260	0
625	20240306	090700	55700	9260	9260	9260	9260	0
626	20240306	090600	55700	9260	9260	9260	9260	0
627	20240306	090500	55700	9260	9260	9260	9260	0
628	20240306	090400	55700	9260	9260	9260	9260	0
629	20240306	090300	55700	9260	9260	9260	9260	0
630	20240306	090200	55700	9260	9260	9260	9260	0
631	20240306	090100	55700	9260	9260	9260	9260	0
632	20240306	090000	55700	9260	9340	9340	9260	6