KissMeData/017650/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	190200	15698290	8660	8660	8660	8660	2
3	20240305	190100	15698290	8660	8660	8660	8660	0
4	20240305	190000	15698290	8660	8660	8660	8660	0
5	20240305	185900	15698290	8660	8660	8660	8660	0
6	20240305	185800	15698290	8660	8660	8660	8660	0
7	20240305	185700	15698290	8660	8660	8660	8660	0
8	20240305	185600	15698290	8660	8660	8660	8660	0
9	20240305	185500	15698290	8660	8660	8660	8660	0
10	20240305	185400	15698290	8660	8660	8660	8660	0
11	20240305	185300	15698290	8660	8660	8660	8660	0
12	20240305	185200	15698290	8660	8660	8660	8660	0
13	20240305	185100	15698290	8660	8660	8660	8660	0
14	20240305	185000	15698290	8660	8660	8660	8660	0
15	20240305	184900	15698290	8660	8660	8660	8660	0
16	20240305	184800	15698290	8660	8660	8660	8660	0
17	20240305	184700	15698290	8660	8660	8660	8660	0
18	20240305	184600	15698290	8660	8660	8660	8660	0
19	20240305	184500	15698290	8660	8660	8660	8660	0
20	20240305	184400	15698290	8660	8660	8660	8660	0
21	20240305	184300	15698290	8660	8660	8660	8660	0
22	20240305	184200	15698290	8660	8660	8660	8660	0
23	20240305	184100	15698290	8660	8660	8660	8660	0
24	20240305	184000	15698290	8660	8660	8660	8660	0
25	20240305	183900	15698290	8660	8660	8660	8660	0
26	20240305	183800	15698290	8660	8660	8660	8660	0
27	20240305	183700	15698290	8660	8660	8660	8660	0
28	20240305	183600	15698290	8660	8660	8660	8660	0
29	20240305	183500	15698290	8660	8660	8660	8660	0
30	20240305	183400	15698290	8660	8660	8660	8660	0
31	20240305	183300	15698290	8660	8660	8660	8660	0
32	20240305	183200	15698290	8660	8660	8660	8660	2
33	20240305	183100	15698290	8660	8660	8660	8660	0
34	20240305	183000	15698290	8660	8660	8660	8660	0
35	20240305	182900	15698290	8660	8660	8660	8660	0
36	20240305	182800	15698290	8660	8660	8660	8660	0
37	20240305	182700	15698290	8660	8660	8660	8660	0
38	20240305	182600	15698290	8660	8660	8660	8660	0
39	20240305	182500	15698290	8660	8660	8660	8660	0
40	20240305	182400	15698290	8660	8660	8660	8660	0
41	20240305	182300	15698290	8660	8660	8660	8660	0
42	20240305	182200	15698290	8660	8660	8660	8660	0
43	20240305	182100	15698290	8660	8660	8660	8660	0
44	20240305	182000	15698290	8660	8660	8660	8660	0
45	20240305	181900	15698290	8660	8660	8660	8660	0
46	20240305	181800	15698290	8660	8660	8660	8660	0
47	20240305	181700	15698290	8660	8660	8660	8660	0
48	20240305	181600	15698290	8660	8660	8660	8660	0
49	20240305	181500	15698290	8660	8660	8660	8660	0
50	20240305	181400	15698290	8660	8660	8660	8660	0
51	20240305	181300	15698290	8660	8660	8660	8660	0
52	20240305	181200	15698290	8660	8660	8660	8660	0
53	20240305	181100	15698290	8660	8660	8660	8660	0
54	20240305	181000	15698290	8660	8660	8660	8660	0
55	20240305	180900	15698290	8660	8660	8660	8660	0
56	20240305	180800	15698290	8660	8660	8660	8660	0
57	20240305	180700	15698290	8660	8660	8660	8660	0
58	20240305	180600	15698290	8660	8660	8660	8660	0
59	20240305	180500	15698290	8660	8660	8660	8660	0
60	20240305	180400	15698290	8660	8660	8660	8660	0
61	20240305	180300	15698290	8660	8660	8660	8660	0
62	20240305	180200	15698290	8660	8660	8660	8660	2
63	20240305	180100	15698290	8660	8660	8660	8660	0
64	20240305	180000	15698290	8660	8660	8660	8660	0
65	20240305	175900	15698290	8660	8660	8660	8660	0
66	20240305	175800	15698290	8660	8660	8660	8660	0
67	20240305	175700	15698290	8660	8660	8660	8660	0
68	20240305	175600	15698290	8660	8660	8660	8660	0
69	20240305	175500	15698290	8660	8660	8660	8660	0
70	20240305	175400	15698290	8660	8660	8660	8660	0
71	20240305	175300	15698290	8660	8660	8660	8660	0
72	20240305	175200	15698290	8660	8660	8660	8660	0
73	20240305	175100	15698290	8660	8660	8660	8660	0
74	20240305	175000	15698290	8660	8660	8660	8660	0
75	20240305	174900	15698290	8660	8660	8660	8660	0
76	20240305	174800	15698290	8660	8660	8660	8660	0
77	20240305	174700	15698290	8660	8660	8660	8660	0
78	20240305	174600	15698290	8660	8660	8660	8660	0
79	20240305	174500	15698290	8660	8660	8660	8660	0
80	20240305	174400	15698290	8660	8660	8660	8660	0
81	20240305	174300	15698290	8660	8660	8660	8660	0
82	20240305	174200	15698290	8660	8660	8660	8660	0
83	20240305	174100	15698290	8660	8660	8660	8660	0
84	20240305	174000	15698290	8660	8660	8660	8660	0
85	20240305	173900	15698290	8660	8660	8660	8660	0
86	20240305	173800	15698290	8660	8660	8660	8660	0
87	20240305	173700	15698290	8660	8660	8660	8660	0
88	20240305	173600	15698290	8660	8660	8660	8660	0
89	20240305	173500	15698290	8660	8660	8660	8660	0
90	20240305	173400	15698290	8660	8660	8660	8660	0
91	20240305	173300	15698290	8660	8660	8660	8660	0
92	20240305	173200	15698290	8660	8660	8660	8660	2
93	20240305	173100	15698290	8660	8660	8660	8660	0
94	20240305	173000	15698290	8660	8660	8660	8660	0
95	20240305	172900	15698290	8660	8660	8660	8660	0
96	20240305	172800	15698290	8660	8660	8660	8660	0
97	20240305	172700	15698290	8660	8660	8660	8660	0
98	20240305	172600	15698290	8660	8660	8660	8660	0
99	20240305	172500	15698290	8660	8660	8660	8660	0
100	20240305	172400	15698290	8660	8660	8660	8660	0
101	20240305	172300	15698290	8660	8660	8660	8660	0
102	20240305	172200	15698290	8660	8660	8660	8660	0
103	20240305	172100	15698290	8660	8660	8660	8660	0
104	20240305	172000	15698290	8660	8660	8660	8660	0
105	20240305	171900	15698290	8660	8660	8660	8660	0
106	20240305	171800	15698290	8660	8660	8660	8660	0
107	20240305	171700	15698290	8660	8660	8660	8660	0
108	20240305	171600	15698290	8660	8660	8660	8660	0
109	20240305	171500	15698290	8660	8660	8660	8660	0
110	20240305	171400	15698290	8660	8660	8660	8660	0
111	20240305	171300	15698290	8660	8660	8660	8660	0
112	20240305	171200	15698290	8660	8660	8660	8660	0
113	20240305	171100	15698290	8660	8660	8660	8660	0
114	20240305	171000	15698290	8660	8660	8660	8660	0
115	20240305	170900	15698290	8660	8660	8660	8660	0
116	20240305	170800	15698290	8660	8660	8660	8660	0
117	20240305	170700	15698290	8660	8660	8660	8660	0
118	20240305	170600	15698290	8660	8660	8660	8660	0
119	20240305	170500	15698290	8660	8660	8660	8660	0
120	20240305	170400	15698290	8660	8660	8660	8660	0
121	20240305	170300	15698290	8660	8660	8660	8660	0
122	20240305	170200	15698290	8660	8660	8660	8660	2
123	20240305	170100	15698290	8660	8660	8660	8660	0
124	20240305	170000	15698290	8660	8660	8660	8660	0
125	20240305	165900	15698290	8660	8660	8660	8660	0
126	20240305	165800	15698290	8660	8660	8660	8660	0
127	20240305	165700	15698290	8660	8660	8660	8660	0
128	20240305	165600	15698290	8660	8660	8660	8660	0
129	20240305	165500	15698290	8660	8660	8660	8660	0
130	20240305	165400	15698290	8660	8660	8660	8660	0
131	20240305	165300	15698290	8660	8660	8660	8660	0
132	20240305	165200	15698290	8660	8660	8660	8660	0
133	20240305	165100	15698290	8660	8660	8660	8660	0
134	20240305	165000	15698290	8660	8660	8660	8660	0
135	20240305	164900	15698290	8660	8660	8660	8660	0
136	20240305	164800	15698290	8660	8660	8660	8660	0
137	20240305	164700	15698290	8660	8660	8660	8660	0
138	20240305	164600	15698290	8660	8660	8660	8660	0
139	20240305	164500	15698290	8660	8660	8660	8660	0
140	20240305	164400	15698290	8660	8660	8660	8660	0
141	20240305	164300	15698290	8660	8660	8660	8660	0
142	20240305	164200	15698290	8660	8660	8660	8660	0
143	20240305	164100	15698290	8660	8660	8660	8660	0
144	20240305	164000	15698290	8660	8660	8660	8660	0
145	20240305	163900	15698290	8660	8660	8660	8660	0
146	20240305	163800	15698290	8660	8660	8660	8660	0
147	20240305	163700	15698290	8660	8660	8660	8660	0
148	20240305	163600	15698290	8660	8660	8660	8660	0
149	20240305	163500	15698290	8660	8660	8660	8660	0
150	20240305	163400	15698290	8660	8660	8660	8660	0
151	20240305	163300	15698290	8660	8660	8660	8660	0
152	20240305	163200	15698290	8660	8660	8660	8660	2
153	20240305	163100	15698290	8660	8660	8660	8660	0
154	20240305	163000	15698290	8660	8660	8660	8660	0
155	20240305	162900	15698290	8660	8660	8660	8660	0
156	20240305	162800	15698290	8660	8660	8660	8660	0
157	20240305	162700	15698290	8660	8660	8660	8660	0
158	20240305	162600	15698290	8660	8660	8660	8660	0
159	20240305	162500	15698290	8660	8660	8660	8660	0
160	20240305	162400	15698290	8660	8660	8660	8660	0
161	20240305	162300	15698290	8660	8660	8660	8660	0
162	20240305	162200	15698290	8660	8660	8660	8660	0
163	20240305	162100	15698290	8660	8660	8660	8660	0
164	20240305	162000	15698290	8660	8660	8660	8660	0
165	20240305	161900	15698290	8660	8660	8660	8660	0
166	20240305	161800	15698290	8660	8660	8660	8660	0
167	20240305	161700	15698290	8660	8660	8660	8660	0
168	20240305	161600	15698290	8660	8660	8660	8660	0
169	20240305	161500	15698290	8660	8660	8660	8660	0
170	20240305	161400	15698290	8660	8660	8660	8660	0
171	20240305	161300	15698290	8660	8660	8660	8660	0
172	20240305	161200	15698290	8660	8660	8660	8660	0
173	20240305	161100	15698290	8660	8660	8660	8660	0
174	20240305	161000	15698290	8660	8660	8660	8660	0
175	20240305	160900	15698290	8660	8660	8660	8660	0
176	20240305	160800	15698290	8660	8660	8660	8660	0
177	20240305	160700	15698290	8660	8660	8660	8660	0
178	20240305	160600	15698290	8660	8660	8660	8660	0
179	20240305	160500	15698290	8660	8660	8660	8660	0
180	20240305	160400	15698290	8660	8660	8660	8660	0
181	20240305	160300	15698290	8660	8660	8660	8660	0
182	20240305	160200	15698290	8660	8660	8660	8660	2
183	20240305	160100	15698290	8660	8660	8660	8660	0
184	20240305	160000	15698290	8660	8660	8660	8660	0
185	20240305	155900	15698290	8660	8660	8660	8660	0
186	20240305	155800	15698290	8660	8660	8660	8660	0
187	20240305	155700	15698290	8660	8660	8660	8660	0
188	20240305	155600	15698290	8660	8660	8660	8660	0
189	20240305	155500	15698290	8660	8660	8660	8660	0
190	20240305	155400	15698290	8660	8660	8660	8660	0
191	20240305	155300	15698290	8660	8660	8660	8660	0
192	20240305	155200	15698290	8660	8660	8660	8660	0
193	20240305	155100	15698290	8660	8660	8660	8660	0
194	20240305	155000	15698290	8660	8660	8660	8660	0
195	20240305	154900	15698290	8660	8660	8660	8660	0
196	20240305	154800	15698290	8660	8660	8660	8660	0
197	20240305	154700	15698290	8660	8660	8660	8660	0
198	20240305	154600	15698290	8660	8660	8660	8660	0
199	20240305	154500	15698290	8660	8660	8660	8660	0
200	20240305	154400	15698290	8660	8660	8660	8660	0
201	20240305	154300	15698290	8660	8660	8660	8660	0
202	20240305	154200	15698290	8660	8660	8660	8660	0
203	20240305	154100	15698290	8660	8660	8660	8660	0
204	20240305	154000	15698290	8660	8660	8660	8660	0
205	20240305	153900	15698290	8660	8660	8660	8660	0
206	20240305	153800	15698290	8660	8660	8660	8660	0
207	20240305	153700	15698290	8660	8660	8660	8660	0
208	20240305	153600	15698290	8660	8660	8660	8660	0
209	20240305	153500	15698290	8660	8660	8660	8660	0
210	20240305	153400	15698290	8660	8660	8660	8660	0
211	20240305	153300	15698290	8660	8660	8660	8660	0
212	20240305	153200	15698290	8660	8660	8660	8660	2
213	20240305	153100	15698290	8660	8660	8660	8660	0
214	20240305	153000	15698290	8660	8660	8660	8660	2
215	20240305	152900	15680970	8650	8650	8650	8650	0
216	20240305	152800	15680970	8650	8650	8650	8650	0
217	20240305	152700	15680970	8650	8650	8650	8650	0
218	20240305	152600	15680970	8650	8650	8650	8650	0
219	20240305	152500	15680970	8650	8650	8650	8650	0
220	20240305	152400	15680970	8650	8650	8650	8650	0
221	20240305	152300	15680970	8650	8650	8650	8650	0
222	20240305	152200	15680970	8650	8650	8650	8650	0
223	20240305	152100	15680970	8650	8650	8650	8650	0
224	20240305	152000	15680970	8650	8650	8650	8650	0
225	20240305	151900	15680970	8650	8650	8650	8650	39
226	20240305	151800	15343620	8660	8660	8660	8660	95
227	20240305	151700	14520920	8660	8660	8660	8660	0
228	20240305	151600	14520920	8660	8660	8660	8660	0
229	20240305	151500	14520920	8660	8660	8660	8660	0
230	20240305	151400	14520920	8660	8660	8660	8660	0
231	20240305	151300	14520920	8660	8660	8660	8660	0
232	20240305	151200	14520920	8660	8660	8660	8660	7
233	20240305	151100	14460300	8660	8660	8660	8660	0
234	20240305	151000	14460300	8660	8660	8660	8660	2
235	20240305	150900	14442980	8670	8670	8670	8670	0
236	20240305	150800	14442980	8670	8670	8670	8670	20
237	20240305	150700	14269580	8670	8670	8670	8670	0
238	20240305	150600	14269580	8670	8670	8670	8670	0
239	20240305	150500	14269580	8670	8670	8670	8670	0
240	20240305	150400	14269580	8670	8670	8670	8670	0
241	20240305	150300	14269580	8670	8670	8670	8670	2
242	20240305	150200	14252240	8650	8650	8650	8650	0
243	20240305	150100	14252240	8650	8650	8650	8650	0
244	20240305	150000	14252240	8650	8660	8660	8650	12
245	20240305	145900	14148380	8650	8650	8650	8650	0
246	20240305	145800	14148380	8650	8650	8650	8650	0
247	20240305	145700	14148380	8650	8650	8650	8650	0
248	20240305	145600	14148380	8650	8650	8650	8650	0
249	20240305	145500	14148380	8650	8650	8650	8650	0
250	20240305	145400	14148380	8650	8650	8650	8650	0
251	20240305	145300	14148380	8650	8650	8650	8650	0
252	20240305	145200	14148380	8650	8650	8650	8650	0
253	20240305	145100	14148380	8650	8650	8650	8650	0
254	20240305	145000	14148380	8650	8650	8650	8650	0
255	20240305	144900	14148380	8650	8650	8650	8650	0
256	20240305	144800	14148380	8650	8650	8650	8650	0
257	20240305	144700	14148380	8650	8650	8650	8650	0
258	20240305	144600	14148380	8650	8650	8650	8650	0
259	20240305	144500	14148380	8650	8650	8650	8650	0
260	20240305	144400	14148380	8650	8650	8650	8650	0
261	20240305	144300	14148380	8650	8650	8650	8650	0
262	20240305	144200	14148380	8650	8650	8650	8650	0
263	20240305	144100	14148380	8650	8650	8650	8650	0
264	20240305	144000	14148380	8650	8660	8660	8650	10
265	20240305	143900	14061800	8670	8670	8670	8670	0
266	20240305	143800	14061800	8670	8670	8670	8670	0
267	20240305	143700	14061800	8670	8670	8670	8670	0
268	20240305	143600	14061800	8670	8670	8670	8670	0
269	20240305	143500	14061800	8670	8670	8670	8670	0
270	20240305	143400	14061800	8670	8670	8670	8670	0
271	20240305	143300	14061800	8670	8670	8670	8670	4
272	20240305	143200	14027120	8660	8660	8660	8660	0
273	20240305	143100	14027120	8660	8660	8660	8660	0
274	20240305	143000	14027120	8660	8660	8660	8660	1
275	20240305	142900	14018460	8650	8650	8650	8650	0
276	20240305	142800	14018460	8650	8650	8650	8650	0
277	20240305	142700	14018460	8650	8650	8650	8650	0
278	20240305	142600	14018460	8650	8650	8650	8650	0
279	20240305	142500	14018460	8650	8650	8650	8650	0
280	20240305	142400	14018460	8650	8650	8650	8650	2
281	20240305	142300	14001160	8670	8670	8670	8670	0
282	20240305	142200	14001160	8670	8670	8670	8670	0
283	20240305	142100	14001160	8670	8670	8670	8670	0
284	20240305	142000	14001160	8670	8670	8670	8670	0
285	20240305	141900	14001160	8670	8670	8670	8670	0
286	20240305	141800	14001160	8670	8670	8670	8670	0
287	20240305	141700	14001160	8670	8670	8670	8670	0
288	20240305	141600	14001160	8670	8670	8670	8670	0
289	20240305	141500	14001160	8670	8670	8670	8670	0
290	20240305	141400	14001160	8670	8670	8670	8670	0
291	20240305	141300	14001160	8670	8670	8670	8670	0
292	20240305	141200	14001160	8670	8670	8670	8670	0
293	20240305	141100	14001160	8670	8670	8670	8670	0
294	20240305	141000	14001160	8670	8670	8670	8670	0
295	20240305	140900	14001160	8670	8670	8670	8670	2
296	20240305	140800	13983820	8650	8650	8650	8650	0
297	20240305	140700	13983820	8650	8650	8650	8650	0
298	20240305	140600	13983820	8650	8650	8650	8650	0
299	20240305	140500	13983820	8650	8650	8650	8650	0
300	20240305	140400	13983820	8650	8650	8650	8650	0
301	20240305	140300	13983820	8650	8650	8650	8650	1
302	20240305	140200	13975170	8650	8650	8650	8650	0
303	20240305	140100	13975170	8650	8650	8650	8650	0
304	20240305	140000	13975170	8650	8650	8650	8650	0
305	20240305	135900	13975170	8650	8650	8650	8650	0
306	20240305	135800	13975170	8650	8650	8650	8650	0
307	20240305	135700	13975170	8650	8650	8650	8650	0
308	20240305	135600	13975170	8650	8650	8650	8650	0
309	20240305	135500	13975170	8650	8650	8650	8650	0
310	20240305	135400	13975170	8650	8650	8650	8650	0
311	20240305	135300	13975170	8650	8650	8650	8650	0
312	20240305	135200	13975170	8650	8650	8650	8650	0
313	20240305	135100	13975170	8650	8650	8650	8650	0
314	20240305	135000	13975170	8650	8650	8650	8650	0
315	20240305	134900	13975170	8650	8650	8650	8650	0
316	20240305	134800	13975170	8650	8650	8650	8650	0
317	20240305	134700	13975170	8650	8650	8650	8650	0
318	20240305	134600	13975170	8650	8650	8650	8650	0
319	20240305	134500	13975170	8650	8650	8650	8650	0
320	20240305	134400	13975170	8650	8650	8650	8650	0
321	20240305	134300	13975170	8650	8650	8650	8650	0
322	20240305	134200	13975170	8650	8650	8650	8650	0
323	20240305	134100	13975170	8650	8650	8650	8650	0
324	20240305	134000	13975170	8650	8650	8650	8650	0
325	20240305	133900	13975170	8650	8650	8650	8650	10
326	20240305	133800	13888670	8670	8670	8670	8670	0
327	20240305	133700	13888670	8670	8670	8670	8670	0
328	20240305	133600	13888670	8670	8670	8670	8670	0
329	20240305	133500	13888670	8670	8670	8670	8670	0
330	20240305	133400	13888670	8670	8670	8670	8670	0
331	20240305	133300	13888670	8670	8670	8670	8670	0
332	20240305	133200	13888670	8670	8660	8670	8650	161
333	20240305	133100	12493950	8660	8660	8660	8660	0
334	20240305	133000	12493950	8660	8660	8660	8660	0
335	20240305	132900	12493950	8660	8660	8660	8660	0
336	20240305	132800	12493950	8660	8660	8660	8660	0
337	20240305	132700	12493950	8660	8660	8660	8660	0
338	20240305	132600	12493950	8660	8660	8660	8660	0
339	20240305	132500	12493950	8660	8660	8660	8660	0
340	20240305	132400	12493950	8660	8660	8660	8660	0
341	20240305	132300	12493950	8660	8660	8660	8660	0
342	20240305	132200	12493950	8660	8660	8660	8660	0
343	20240305	132100	12493950	8660	8660	8660	8660	0
344	20240305	132000	12493950	8660	8660	8660	8660	0
345	20240305	131900	12493950	8660	8660	8660	8660	115
346	20240305	131800	11498050	8660	8660	8660	8660	0
347	20240305	131700	11498050	8660	8660	8660	8660	0
348	20240305	131600	11498050	8660	8660	8660	8660	0
349	20240305	131500	11498050	8660	8660	8660	8660	0
350	20240305	131400	11498050	8660	8660	8660	8660	1
351	20240305	131300	11489390	8670	8670	8670	8670	0
352	20240305	131200	11489390	8670	8670	8670	8670	0
353	20240305	131100	11489390	8670	8670	8670	8670	0
354	20240305	131000	11489390	8670	8670	8670	8670	0
355	20240305	130900	11489390	8670	8670	8670	8670	0
356	20240305	130800	11489390	8670	8670	8670	8670	10
357	20240305	130700	11402690	8660	8660	8660	8660	0
358	20240305	130600	11402690	8660	8660	8660	8660	0
359	20240305	130500	11402690	8660	8660	8660	8660	0
360	20240305	130400	11402690	8660	8660	8660	8660	186
361	20240305	130300	9791930	8660	8660	8660	8660	0
362	20240305	130200	9791930	8660	8660	8660	8660	0
363	20240305	130100	9791930	8660	8660	8660	8660	0
364	20240305	130000	9791930	8660	8660	8660	8660	0
365	20240305	125900	9791930	8660	8660	8660	8660	0
366	20240305	125800	9791930	8660	8660	8660	8660	0
367	20240305	125700	9791930	8660	8660	8660	8660	0
368	20240305	125600	9791930	8660	8660	8660	8660	0
369	20240305	125500	9791930	8660	8660	8660	8660	119
370	20240305	125400	8761390	8660	8660	8660	8660	122
371	20240305	125300	7704870	8660	8660	8660	8660	59
372	20240305	125200	7193930	8660	8660	8660	8660	1
373	20240305	125100	7185270	8660	8660	8660	8660	0
374	20240305	125000	7185270	8660	8660	8660	8660	0
375	20240305	124900	7185270	8660	8660	8660	8660	0
376	20240305	124800	7185270	8660	8660	8660	8660	0
377	20240305	124700	7185270	8660	8660	8660	8660	0
378	20240305	124600	7185270	8660	8660	8660	8660	0
379	20240305	124500	7185270	8660	8660	8660	8660	0
380	20240305	124400	7185270	8660	8660	8660	8660	0
381	20240305	124300	7185270	8660	8660	8660	8660	0
382	20240305	124200	7185270	8660	8660	8660	8660	0
383	20240305	124100	7185270	8660	8660	8660	8660	0
384	20240305	124000	7185270	8660	8660	8660	8660	0
385	20240305	123900	7185270	8660	8660	8660	8660	0
386	20240305	123800	7185270	8660	8660	8660	8660	0
387	20240305	123700	7185270	8660	8660	8660	8660	0
388	20240305	123600	7185270	8660	8660	8660	8660	0
389	20240305	123500	7185270	8660	8660	8660	8660	0
390	20240305	123400	7185270	8660	8660	8660	8660	0
391	20240305	123300	7185270	8660	8660	8660	8660	100
392	20240305	123200	6319270	8660	8660	8660	8660	0
393	20240305	123100	6319270	8660	8660	8660	8660	0
394	20240305	123000	6319270	8660	8660	8660	8660	0
395	20240305	122900	6319270	8660	8660	8660	8660	0
396	20240305	122800	6319270	8660	8660	8660	8660	0
397	20240305	122700	6319270	8660	8660	8660	8660	7
398	20240305	122600	6258650	8660	8660	8660	8660	0
399	20240305	122500	6258650	8660	8660	8660	8660	6
400	20240305	122400	6206690	8660	8660	8660	8660	0
401	20240305	122300	6206690	8660	8660	8660	8660	0
402	20240305	122200	6206690	8660	8660	8660	8660	0
403	20240305	122100	6206690	8660	8660	8660	8660	0
404	20240305	122000	6206690	8660	8660	8660	8660	0
405	20240305	121900	6206690	8660	8660	8660	8660	5
406	20240305	121800	6163390	8660	8660	8660	8660	0
407	20240305	121700	6163390	8660	8660	8660	8660	0
408	20240305	121600	6163390	8660	8660	8660	8660	3
409	20240305	121500	6137410	8650	8650	8650	8650	0
410	20240305	121400	6137410	8650	8650	8650	8650	0
411	20240305	121300	6137410	8650	8650	8650	8650	0
412	20240305	121200	6137410	8650	8650	8650	8650	1
413	20240305	121100	6128760	8650	8650	8650	8650	1
414	20240305	121000	6120110	8660	8660	8660	8660	12
415	20240305	120900	6016190	8660	8660	8660	8660	0
416	20240305	120800	6016190	8660	8660	8660	8660	0
417	20240305	120700	6016190	8660	8660	8660	8660	13
418	20240305	120600	5903610	8660	8660	8660	8660	0
419	20240305	120500	5903610	8660	8660	8660	8660	0
420	20240305	120400	5903610	8660	8660	8660	8660	0
421	20240305	120300	5903610	8660	8660	8660	8660	1
422	20240305	120200	5894950	8660	8660	8660	8660	0
423	20240305	120100	5894950	8660	8660	8660	8660	0
424	20240305	120000	5894950	8660	8660	8660	8660	0
425	20240305	115900	5894950	8660	8660	8660	8660	0
426	20240305	115800	5894950	8660	8660	8660	8660	0
427	20240305	115700	5894950	8660	8660	8660	8660	0
428	20240305	115600	5894950	8660	8660	8660	8660	0
429	20240305	115500	5894950	8660	8660	8660	8660	0
430	20240305	115400	5894950	8660	8660	8660	8660	0
431	20240305	115300	5894950	8660	8660	8660	8660	0
432	20240305	115200	5894950	8660	8660	8660	8660	0
433	20240305	115100	5894950	8660	8660	8660	8660	0
434	20240305	115000	5894950	8660	8660	8660	8660	0
435	20240305	114900	5894950	8660	8660	8660	8660	0
436	20240305	114800	5894950	8660	8660	8660	8660	0
437	20240305	114700	5894950	8660	8660	8660	8660	0
438	20240305	114600	5894950	8660	8660	8660	8660	0
439	20240305	114500	5894950	8660	8660	8660	8660	0
440	20240305	114400	5894950	8660	8660	8660	8660	0
441	20240305	114300	5894950	8660	8660	8660	8660	0
442	20240305	114200	5894950	8660	8660	8660	8660	0
443	20240305	114100	5894950	8660	8660	8660	8660	0
444	20240305	114000	5894950	8660	8660	8660	8660	0
445	20240305	113900	5894950	8660	8660	8660	8660	10
446	20240305	113800	5808350	8680	8680	8680	8680	0
447	20240305	113700	5808350	8680	8680	8680	8680	0
448	20240305	113600	5808350	8680	8680	8680	8680	0
449	20240305	113500	5808350	8680	8680	8680	8680	5
450	20240305	113400	5764950	8680	8680	8680	8680	0
451	20240305	113300	5764950	8680	8680	8680	8680	0
452	20240305	113200	5764950	8680	8680	8680	8680	0
453	20240305	113100	5764950	8680	8680	8680	8680	0
454	20240305	113000	5764950	8680	8680	8680	8680	0
455	20240305	112900	5764950	8680	8680	8680	8680	0
456	20240305	112800	5764950	8680	8680	8680	8680	0
457	20240305	112700	5764950	8680	8680	8680	8680	0
458	20240305	112600	5764950	8680	8680	8680	8680	0
459	20240305	112500	5764950	8680	8680	8680	8680	0
460	20240305	112400	5764950	8680	8680	8680	8680	0
461	20240305	112300	5764950	8680	8680	8680	8680	0
462	20240305	112200	5764950	8680	8680	8680	8680	0
463	20240305	112100	5764950	8680	8680	8680	8680	0
464	20240305	112000	5764950	8680	8680	8680	8680	0
465	20240305	111900	5764950	8680	8680	8680	8680	1
466	20240305	111800	5756270	8660	8660	8660	8660	0
467	20240305	111700	5756270	8660	8660	8660	8660	0
468	20240305	111600	5756270	8660	8660	8660	8660	13
469	20240305	111500	5643690	8680	8680	8680	8680	0
470	20240305	111400	5643690	8680	8680	8680	8680	0
471	20240305	111300	5643690	8680	8680	8680	8680	0
472	20240305	111200	5643690	8680	8680	8680	8680	0
473	20240305	111100	5643690	8680	8680	8680	8680	0
474	20240305	111000	5643690	8680	8680	8680	8680	0
475	20240305	110900	5643690	8680	8680	8680	8680	0
476	20240305	110800	5643690	8680	8680	8680	8680	0
477	20240305	110700	5643690	8680	8680	8680	8680	1
478	20240305	110600	5635010	8660	8660	8660	8660	0
479	20240305	110500	5635010	8660	8660	8660	8660	0
480	20240305	110400	5635010	8660	8660	8660	8660	0
481	20240305	110300	5635010	8660	8660	8660	8660	0
482	20240305	110200	5635010	8660	8660	8660	8660	0
483	20240305	110100	5635010	8660	8660	8660	8660	0
484	20240305	110000	5635010	8660	8660	8660	8660	0
485	20240305	105900	5635010	8660	8660	8660	8660	0
486	20240305	105800	5635010	8660	8660	8660	8660	0
487	20240305	105700	5635010	8660	8660	8660	8660	0
488	20240305	105600	5635010	8660	8660	8660	8660	0
489	20240305	105500	5635010	8660	8660	8660	8660	84
490	20240305	105400	4907570	8660	8660	8660	8660	0
491	20240305	105300	4907570	8660	8660	8660	8660	293
492	20240305	105200	2370190	8660	8660	8660	8660	0
493	20240305	105100	2370190	8660	8660	8660	8660	0
494	20240305	105000	2370190	8660	8660	8660	8660	1
495	20240305	104900	2361530	8660	8660	8660	8660	0
496	20240305	104800	2361530	8660	8660	8660	8660	0
497	20240305	104700	2361530	8660	8660	8660	8660	0
498	20240305	104600	2361530	8660	8660	8660	8660	0
499	20240305	104500	2361530	8660	8660	8660	8660	0
500	20240305	104400	2361530	8660	8660	8660	8660	1
501	20240305	104300	2352870	8660	8660	8660	8660	0
502	20240305	104200	2352870	8660	8660	8660	8660	0
503	20240305	104100	2352870	8660	8660	8660	8660	0
504	20240305	104000	2352870	8660	8660	8660	8660	0
505	20240305	103900	2352870	8660	8660	8660	8660	0
506	20240305	103800	2352870	8660	8660	8660	8660	0
507	20240305	103700	2352870	8660	8680	8680	8660	18
508	20240305	103600	2196960	8670	8670	8670	8670	0
509	20240305	103500	2196960	8670	8670	8670	8670	0
510	20240305	103400	2196960	8670	8670	8670	8670	1
511	20240305	103300	2188290	8670	8670	8670	8670	0
512	20240305	103200	2188290	8670	8670	8670	8670	7
513	20240305	103100	2127600	8670	8670	8670	8670	0
514	20240305	103000	2127600	8670	8670	8670	8670	0
515	20240305	102900	2127600	8670	8670	8670	8670	0
516	20240305	102800	2127600	8670	8670	8670	8670	1
517	20240305	102700	2118930	8660	8660	8660	8660	0
518	20240305	102600	2118930	8660	8660	8660	8660	0
519	20240305	102500	2118930	8660	8660	8660	8660	0
520	20240305	102400	2118930	8660	8660	8660	8660	0
521	20240305	102300	2118930	8660	8660	8660	8660	0
522	20240305	102200	2118930	8660	8660	8660	8660	0
523	20240305	102100	2118930	8660	8660	8660	8660	0
524	20240305	102000	2118930	8660	8660	8660	8660	0
525	20240305	101900	2118930	8660	8660	8660	8660	0
526	20240305	101800	2118930	8660	8660	8660	8660	0
527	20240305	101700	2118930	8660	8660	8660	8660	0
528	20240305	101600	2118930	8660	8660	8660	8660	2
529	20240305	101500	2101610	8660	8660	8660	8660	0
530	20240305	101400	2101610	8660	8660	8660	8660	0
531	20240305	101300	2101610	8660	8660	8660	8660	0
532	20240305	101200	2101610	8660	8660	8660	8660	0
533	20240305	101100	2101610	8660	8660	8660	8660	0
534	20240305	101000	2101610	8660	8660	8660	8660	1
535	20240305	100900	2092950	8660	8660	8660	8660	0
536	20240305	100800	2092950	8660	8660	8660	8660	0
537	20240305	100700	2092950	8660	8660	8660	8660	44
538	20240305	100600	1711910	8670	8670	8670	8670	0
539	20240305	100500	1711910	8670	8670	8670	8670	2
540	20240305	100400	1694570	8680	8680	8680	8680	0
541	20240305	100300	1694570	8680	8680	8680	8680	0
542	20240305	100200	1694570	8680	8680	8680	8680	2
543	20240305	100100	1677210	8690	8690	8690	8690	0
544	20240305	100000	1677210	8690	8690	8690	8690	0
545	20240305	095900	1677210	8690	8690	8690	8690	0
546	20240305	095800	1677210	8690	8690	8690	8690	0
547	20240305	095700	1677210	8690	8690	8690	8690	0
548	20240305	095600	1677210	8690	8690	8690	8690	0
549	20240305	095500	1677210	8690	8690	8690	8690	0
550	20240305	095400	1677210	8690	8690	8690	8690	0
551	20240305	095300	1677210	8690	8690	8690	8690	0
552	20240305	095200	1677210	8690	8690	8690	8690	2
553	20240305	095100	1659830	8650	8650	8650	8650	0
554	20240305	095000	1659830	8650	8650	8650	8650	0
555	20240305	094900	1659830	8650	8650	8650	8650	0
556	20240305	094800	1659830	8650	8660	8660	8650	10
557	20240305	094700	1573320	8650	8650	8650	8650	0
558	20240305	094600	1573320	8650	8650	8650	8650	0
559	20240305	094500	1573320	8650	8650	8650	8650	0
560	20240305	094400	1573320	8650	8650	8650	8650	0
561	20240305	094300	1573320	8650	8650	8650	8650	0
562	20240305	094200	1573320	8650	8650	8650	8650	0
563	20240305	094100	1573320	8650	8650	8650	8650	0
564	20240305	094000	1573320	8650	8670	8670	8650	17
565	20240305	093900	1426190	8690	8690	8690	8690	2
566	20240305	093800	1408810	8690	8690	8690	8690	3
567	20240305	093700	1382740	8690	8690	8690	8690	0
568	20240305	093600	1382740	8690	8690	8690	8690	5
569	20240305	093500	1339290	8690	8690	8690	8690	0
570	20240305	093400	1339290	8690	8690	8690	8690	0
571	20240305	093300	1339290	8690	8690	8690	8690	39
572	20240305	093200	1000380	8670	8670	8670	8670	2
573	20240305	093100	983040	8680	8680	8680	8680	1
574	20240305	093000	974360	8680	8680	8680	8680	1
575	20240305	092900	965680	8680	8680	8680	8680	1
576	20240305	092800	957000	8690	8690	8690	8690	0
577	20240305	092700	957000	8690	8690	8690	8690	0
578	20240305	092600	957000	8690	8690	8690	8690	0
579	20240305	092500	957000	8690	8690	8690	8690	0
580	20240305	092400	957000	8690	8690	8690	8690	0
581	20240305	092300	957000	8690	8690	8690	8690	0
582	20240305	092200	957000	8690	8690	8690	8690	0
583	20240305	092100	957000	8690	8690	8690	8690	1
584	20240305	092000	948310	8700	8700	8700	8700	0
585	20240305	091900	948310	8700	8700	8700	8700	0
586	20240305	091800	948310	8700	8700	8700	8700	0
587	20240305	091700	948310	8700	8700	8700	8700	0
588	20240305	091600	948310	8700	8700	8700	8700	0
589	20240305	091500	948310	8700	8700	8700	8700	0
590	20240305	091400	948310	8700	8700	8700	8700	0
591	20240305	091300	948310	8700	8700	8700	8700	0
592	20240305	091200	948310	8700	8700	8700	8700	0
593	20240305	091100	948310	8700	8700	8700	8700	22
594	20240305	091000	756910	8700	8700	8700	8700	0
595	20240305	090900	756910	8700	8700	8700	8700	0
596	20240305	090800	756910	8700	8700	8700	8700	0
597	20240305	090700	756910	8700	8700	8700	8700	0
598	20240305	090600	756910	8700	8700	8700	8700	0
599	20240305	090500	756910	8700	8710	8710	8700	8
600	20240305	090400	687300	8700	8700	8700	8700	0
601	20240305	090300	687300	8700	8700	8700	8700	0
602	20240305	090200	687300	8700	8700	8700	8700	0
603	20240305	090100	687300	8700	8700	8700	8700	0
604	20240305	090000	687300	8700	8700	8700	8700	79