KissMeData/078070/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	194900	57563070	12970	12970	12970	12970	23
3	20240305	194800	57563070	12970	12970	12970	12970	0
4	20240305	194700	57563070	12970	12970	12970	12970	0
5	20240305	194600	57563070	12970	12970	12970	12970	0
6	20240305	194500	57563070	12970	12970	12970	12970	0
7	20240305	194400	57563070	12970	12970	12970	12970	0
8	20240305	194300	57563070	12970	12970	12970	12970	0
9	20240305	194200	57563070	12970	12970	12970	12970	0
10	20240305	194100	57563070	12970	12970	12970	12970	0
11	20240305	194000	57563070	12970	12970	12970	12970	0
12	20240305	193900	57563070	12970	12970	12970	12970	0
13	20240305	193800	57563070	12970	12970	12970	12970	0
14	20240305	193700	57563070	12970	12970	12970	12970	0
15	20240305	193600	57563070	12970	12970	12970	12970	0
16	20240305	193500	57563070	12970	12970	12970	12970	0
17	20240305	193400	57563070	12970	12970	12970	12970	0
18	20240305	193300	57563070	12970	12970	12970	12970	0
19	20240305	193200	57563070	12970	12970	12970	12970	0
20	20240305	193100	57563070	12970	12970	12970	12970	0
21	20240305	193000	57563070	12970	12970	12970	12970	0
22	20240305	192900	57563070	12970	12970	12970	12970	0
23	20240305	192800	57563070	12970	12970	12970	12970	0
24	20240305	192700	57563070	12970	12970	12970	12970	0
25	20240305	192600	57563070	12970	12970	12970	12970	0
26	20240305	192500	57563070	12970	12970	12970	12970	0
27	20240305	192400	57563070	12970	12970	12970	12970	0
28	20240305	192300	57563070	12970	12970	12970	12970	0
29	20240305	192200	57563070	12970	12970	12970	12970	0
30	20240305	192100	57563070	12970	12970	12970	12970	0
31	20240305	192000	57563070	12970	12970	12970	12970	0
32	20240305	191900	57563070	12970	12970	12970	12970	23
33	20240305	191800	57563070	12970	12970	12970	12970	0
34	20240305	191700	57563070	12970	12970	12970	12970	0
35	20240305	191600	57563070	12970	12970	12970	12970	0
36	20240305	191500	57563070	12970	12970	12970	12970	0
37	20240305	191400	57563070	12970	12970	12970	12970	0
38	20240305	191300	57563070	12970	12970	12970	12970	0
39	20240305	191200	57563070	12970	12970	12970	12970	0
40	20240305	191100	57563070	12970	12970	12970	12970	0
41	20240305	191000	57563070	12970	12970	12970	12970	0
42	20240305	190900	57563070	12970	12970	12970	12970	0
43	20240305	190800	57563070	12970	12970	12970	12970	0
44	20240305	190700	57563070	12970	12970	12970	12970	0
45	20240305	190600	57563070	12970	12970	12970	12970	0
46	20240305	190500	57563070	12970	12970	12970	12970	0
47	20240305	190400	57563070	12970	12970	12970	12970	0
48	20240305	190300	57563070	12970	12970	12970	12970	0
49	20240305	190200	57563070	12970	12970	12970	12970	0
50	20240305	190100	57563070	12970	12970	12970	12970	0
51	20240305	190000	57563070	12970	12970	12970	12970	0
52	20240305	185900	57563070	12970	12970	12970	12970	0
53	20240305	185800	57563070	12970	12970	12970	12970	0
54	20240305	185700	57563070	12970	12970	12970	12970	0
55	20240305	185600	57563070	12970	12970	12970	12970	0
56	20240305	185500	57563070	12970	12970	12970	12970	0
57	20240305	185400	57563070	12970	12970	12970	12970	0
58	20240305	185300	57563070	12970	12970	12970	12970	0
59	20240305	185200	57563070	12970	12970	12970	12970	0
60	20240305	185100	57563070	12970	12970	12970	12970	0
61	20240305	185000	57563070	12970	12970	12970	12970	0
62	20240305	184900	57563070	12970	12970	12970	12970	23
63	20240305	184800	57563070	12970	12970	12970	12970	0
64	20240305	184700	57563070	12970	12970	12970	12970	0
65	20240305	184600	57563070	12970	12970	12970	12970	0
66	20240305	184500	57563070	12970	12970	12970	12970	0
67	20240305	184400	57563070	12970	12970	12970	12970	0
68	20240305	184300	57563070	12970	12970	12970	12970	0
69	20240305	184200	57563070	12970	12970	12970	12970	0
70	20240305	184100	57563070	12970	12970	12970	12970	0
71	20240305	184000	57563070	12970	12970	12970	12970	0
72	20240305	183900	57563070	12970	12970	12970	12970	0
73	20240305	183800	57563070	12970	12970	12970	12970	0
74	20240305	183700	57563070	12970	12970	12970	12970	0
75	20240305	183600	57563070	12970	12970	12970	12970	0
76	20240305	183500	57563070	12970	12970	12970	12970	0
77	20240305	183400	57563070	12970	12970	12970	12970	0
78	20240305	183300	57563070	12970	12970	12970	12970	0
79	20240305	183200	57563070	12970	12970	12970	12970	0
80	20240305	183100	57563070	12970	12970	12970	12970	0
81	20240305	183000	57563070	12970	12970	12970	12970	0
82	20240305	182900	57563070	12970	12970	12970	12970	0
83	20240305	182800	57563070	12970	12970	12970	12970	0
84	20240305	182700	57563070	12970	12970	12970	12970	0
85	20240305	182600	57563070	12970	12970	12970	12970	0
86	20240305	182500	57563070	12970	12970	12970	12970	0
87	20240305	182400	57563070	12970	12970	12970	12970	0
88	20240305	182300	57563070	12970	12970	12970	12970	0
89	20240305	182200	57563070	12970	12970	12970	12970	0
90	20240305	182100	57563070	12970	12970	12970	12970	0
91	20240305	182000	57563070	12970	12970	12970	12970	0
92	20240305	181900	57563070	12970	12970	12970	12970	23
93	20240305	181800	57563070	12970	12970	12970	12970	0
94	20240305	181700	57563070	12970	12970	12970	12970	0
95	20240305	181600	57563070	12970	12970	12970	12970	0
96	20240305	181500	57563070	12970	12970	12970	12970	0
97	20240305	181400	57563070	12970	12970	12970	12970	0
98	20240305	181300	57563070	12970	12970	12970	12970	0
99	20240305	181200	57563070	12970	12970	12970	12970	0
100	20240305	181100	57563070	12970	12970	12970	12970	0
101	20240305	181000	57563070	12970	12970	12970	12970	0
102	20240305	180900	57563070	12970	12970	12970	12970	0
103	20240305	180800	57563070	12970	12970	12970	12970	0
104	20240305	180700	57563070	12970	12970	12970	12970	0
105	20240305	180600	57563070	12970	12970	12970	12970	0
106	20240305	180500	57563070	12970	12970	12970	12970	0
107	20240305	180400	57563070	12970	12970	12970	12970	0
108	20240305	180300	57563070	12970	12970	12970	12970	0
109	20240305	180200	57563070	12970	12970	12970	12970	0
110	20240305	180100	57563070	12970	12970	12970	12970	0
111	20240305	180000	57563070	12970	12970	12970	12970	0
112	20240305	175900	57563070	12970	12970	12970	12970	0
113	20240305	175800	57563070	12970	12970	12970	12970	0
114	20240305	175700	57563070	12970	12970	12970	12970	0
115	20240305	175600	57563070	12970	12970	12970	12970	0
116	20240305	175500	57563070	12970	12970	12970	12970	0
117	20240305	175400	57563070	12970	12970	12970	12970	0
118	20240305	175300	57563070	12970	12970	12970	12970	0
119	20240305	175200	57563070	12970	12970	12970	12970	0
120	20240305	175100	57563070	12970	12970	12970	12970	0
121	20240305	175000	57563070	12970	12970	12970	12970	0
122	20240305	174900	57563070	12970	12970	12970	12970	23
123	20240305	174800	57563070	12970	12970	12970	12970	0
124	20240305	174700	57563070	12970	12970	12970	12970	0
125	20240305	174600	57563070	12970	12970	12970	12970	0
126	20240305	174500	57563070	12970	12970	12970	12970	0
127	20240305	174400	57563070	12970	12970	12970	12970	0
128	20240305	174300	57563070	12970	12970	12970	12970	0
129	20240305	174200	57563070	12970	12970	12970	12970	0
130	20240305	174100	57563070	12970	12970	12970	12970	0
131	20240305	174000	57563070	12970	12970	12970	12970	0
132	20240305	173900	57563070	12970	12970	12970	12970	0
133	20240305	173800	57563070	12970	12970	12970	12970	0
134	20240305	173700	57563070	12970	12970	12970	12970	0
135	20240305	173600	57563070	12970	12970	12970	12970	0
136	20240305	173500	57563070	12970	12970	12970	12970	0
137	20240305	173400	57563070	12970	12970	12970	12970	0
138	20240305	173300	57563070	12970	12970	12970	12970	0
139	20240305	173200	57563070	12970	12970	12970	12970	0
140	20240305	173100	57563070	12970	12970	12970	12970	0
141	20240305	173000	57563070	12970	12970	12970	12970	0
142	20240305	172900	57563070	12970	12970	12970	12970	0
143	20240305	172800	57563070	12970	12970	12970	12970	0
144	20240305	172700	57563070	12970	12970	12970	12970	0
145	20240305	172600	57563070	12970	12970	12970	12970	0
146	20240305	172500	57563070	12970	12970	12970	12970	0
147	20240305	172400	57563070	12970	12970	12970	12970	0
148	20240305	172300	57563070	12970	12970	12970	12970	0
149	20240305	172200	57563070	12970	12970	12970	12970	0
150	20240305	172100	57563070	12970	12970	12970	12970	0
151	20240305	172000	57563070	12970	12970	12970	12970	0
152	20240305	171900	57563070	12970	12970	12970	12970	23
153	20240305	171800	57563070	12970	12970	12970	12970	0
154	20240305	171700	57563070	12970	12970	12970	12970	0
155	20240305	171600	57563070	12970	12970	12970	12970	0
156	20240305	171500	57563070	12970	12970	12970	12970	0
157	20240305	171400	57563070	12970	12970	12970	12970	0
158	20240305	171300	57563070	12970	12970	12970	12970	0
159	20240305	171200	57563070	12970	12970	12970	12970	0
160	20240305	171100	57563070	12970	12970	12970	12970	0
161	20240305	171000	57563070	12970	12970	12970	12970	0
162	20240305	170900	57563070	12970	12970	12970	12970	0
163	20240305	170800	57563070	12970	12970	12970	12970	0
164	20240305	170700	57563070	12970	12970	12970	12970	0
165	20240305	170600	57563070	12970	12970	12970	12970	0
166	20240305	170500	57563070	12970	12970	12970	12970	0
167	20240305	170400	57563070	12970	12970	12970	12970	0
168	20240305	170300	57563070	12970	12970	12970	12970	0
169	20240305	170200	57563070	12970	12970	12970	12970	0
170	20240305	170100	57563070	12970	12970	12970	12970	0
171	20240305	170000	57563070	12970	12970	12970	12970	0
172	20240305	165900	57563070	12970	12970	12970	12970	0
173	20240305	165800	57563070	12970	12970	12970	12970	0
174	20240305	165700	57563070	12970	12970	12970	12970	0
175	20240305	165600	57563070	12970	12970	12970	12970	0
176	20240305	165500	57563070	12970	12970	12970	12970	0
177	20240305	165400	57563070	12970	12970	12970	12970	0
178	20240305	165300	57563070	12970	12970	12970	12970	0
179	20240305	165200	57563070	12970	12970	12970	12970	0
180	20240305	165100	57563070	12970	12970	12970	12970	0
181	20240305	165000	57563070	12970	12970	12970	12970	0
182	20240305	164900	57563070	12970	12970	12970	12970	23
183	20240305	164800	57563070	12970	12970	12970	12970	0
184	20240305	164700	57563070	12970	12970	12970	12970	0
185	20240305	164600	57563070	12970	12970	12970	12970	0
186	20240305	164500	57563070	12970	12970	12970	12970	0
187	20240305	164400	57563070	12970	12970	12970	12970	0
188	20240305	164300	57563070	12970	12970	12970	12970	0
189	20240305	164200	57563070	12970	12970	12970	12970	0
190	20240305	164100	57563070	12970	12970	12970	12970	0
191	20240305	164000	57563070	12970	12970	12970	12970	0
192	20240305	163900	57563070	12970	12970	12970	12970	0
193	20240305	163800	57563070	12970	12970	12970	12970	0
194	20240305	163700	57563070	12970	12970	12970	12970	0
195	20240305	163600	57563070	12970	12970	12970	12970	0
196	20240305	163500	57563070	12970	12970	12970	12970	0
197	20240305	163400	57563070	12970	12970	12970	12970	0
198	20240305	163300	57563070	12970	12970	12970	12970	0
199	20240305	163200	57563070	12970	12970	12970	12970	0
200	20240305	163100	57563070	12970	12970	12970	12970	0
201	20240305	163000	57563070	12970	12970	12970	12970	0
202	20240305	162900	57563070	12970	12970	12970	12970	0
203	20240305	162800	57563070	12970	12970	12970	12970	0
204	20240305	162700	57563070	12970	12970	12970	12970	0
205	20240305	162600	57563070	12970	12970	12970	12970	0
206	20240305	162500	57563070	12970	12970	12970	12970	0
207	20240305	162400	57563070	12970	12970	12970	12970	0
208	20240305	162300	57563070	12970	12970	12970	12970	0
209	20240305	162200	57563070	12970	12970	12970	12970	0
210	20240305	162100	57563070	12970	12970	12970	12970	0
211	20240305	162000	57563070	12970	12970	12970	12970	0
212	20240305	161900	57563070	12970	12970	12970	12970	23
213	20240305	161800	57563070	12970	12970	12970	12970	0
214	20240305	161700	57563070	12970	12970	12970	12970	0
215	20240305	161600	57563070	12970	12970	12970	12970	0
216	20240305	161500	57563070	12970	12970	12970	12970	0
217	20240305	161400	57563070	12970	12970	12970	12970	0
218	20240305	161300	57563070	12970	12970	12970	12970	0
219	20240305	161200	57563070	12970	12970	12970	12970	0
220	20240305	161100	57563070	12970	12970	12970	12970	0
221	20240305	161000	57563070	12970	12970	12970	12970	0
222	20240305	160900	57563070	12970	12970	12970	12970	0
223	20240305	160800	57563070	12970	12970	12970	12970	0
224	20240305	160700	57563070	12970	12970	12970	12970	0
225	20240305	160600	57563070	12970	12970	12970	12970	0
226	20240305	160500	57563070	12970	12970	12970	12970	0
227	20240305	160400	57563070	12970	12970	12970	12970	0
228	20240305	160300	57563070	12970	12970	12970	12970	0
229	20240305	160200	57563070	12970	12970	12970	12970	0
230	20240305	160100	57563070	12970	12970	12970	12970	0
231	20240305	160000	57563070	12970	12970	12970	12970	0
232	20240305	155900	57563070	12970	12970	12970	12970	0
233	20240305	155800	57563070	12970	12970	12970	12970	0
234	20240305	155700	57563070	12970	12970	12970	12970	0
235	20240305	155600	57563070	12970	12970	12970	12970	0
236	20240305	155500	57563070	12970	12970	12970	12970	0
237	20240305	155400	57563070	12970	12970	12970	12970	0
238	20240305	155300	57563070	12970	12970	12970	12970	0
239	20240305	155200	57563070	12970	12970	12970	12970	0
240	20240305	155100	57563070	12970	12970	12970	12970	0
241	20240305	155000	57563070	12970	12970	12970	12970	0
242	20240305	154900	57563070	12970	12970	12970	12970	23
243	20240305	154800	57563070	12970	12970	12970	12970	0
244	20240305	154700	57563070	12970	12970	12970	12970	0
245	20240305	154600	57563070	12970	12970	12970	12970	0
246	20240305	154500	57563070	12970	12970	12970	12970	0
247	20240305	154400	57563070	12970	12970	12970	12970	0
248	20240305	154300	57563070	12970	12970	12970	12970	0
249	20240305	154200	57563070	12970	12970	12970	12970	0
250	20240305	154100	57563070	12970	12970	12970	12970	0
251	20240305	154000	57563070	12970	12970	12970	12970	0
252	20240305	153900	57563070	12970	12970	12970	12970	0
253	20240305	153800	57563070	12970	12970	12970	12970	0
254	20240305	153700	57563070	12970	12970	12970	12970	0
255	20240305	153600	57563070	12970	12970	12970	12970	0
256	20240305	153500	57563070	12970	12970	12970	12970	0
257	20240305	153400	57563070	12970	12970	12970	12970	0
258	20240305	153300	57563070	12970	12970	12970	12970	0
259	20240305	153200	57563070	12970	12970	12970	12970	0
260	20240305	153100	57563070	12970	12970	12970	12970	0
261	20240305	153000	57563070	12970	12970	12970	12970	23
262	20240305	152900	57264760	12970	12970	12970	12970	0
263	20240305	152800	57264760	12970	12970	12970	12970	0
264	20240305	152700	57264760	12970	12970	12970	12970	0
265	20240305	152600	57264760	12970	12970	12970	12970	0
266	20240305	152500	57264760	12970	12970	12970	12970	0
267	20240305	152400	57264760	12970	12970	12970	12970	0
268	20240305	152300	57264760	12970	12970	12970	12970	0
269	20240305	152200	57264760	12970	12970	12970	12970	0
270	20240305	152100	57264760	12970	12970	12970	12970	0
271	20240305	152000	57264760	12970	12970	12970	12970	0
272	20240305	151900	57264760	12970	12960	12970	12960	2
273	20240305	151800	57238830	12960	12960	12960	12960	0
274	20240305	151700	57238830	12960	12960	12960	12960	0
275	20240305	151600	57238830	12960	12960	12960	12960	0
276	20240305	151500	57238830	12960	12960	12960	12960	0
277	20240305	151400	57238830	12960	12960	12960	12960	0
278	20240305	151300	57238830	12960	12960	12960	12960	0
279	20240305	151200	57238830	12960	12960	12960	12960	0
280	20240305	151100	57238830	12960	12960	12960	12960	0
281	20240305	151000	57238830	12960	12960	12960	12960	0
282	20240305	150900	57238830	12960	12960	12960	12960	0
283	20240305	150800	57238830	12960	12960	12960	12960	0
284	20240305	150700	57238830	12960	12960	12960	12960	0
285	20240305	150600	57238830	12960	12960	12960	12960	0
286	20240305	150500	57238830	12960	12960	12960	12960	0
287	20240305	150400	57238830	12960	12960	12960	12960	1
288	20240305	150300	57225870	12970	12970	12970	12970	0
289	20240305	150200	57225870	12970	12970	12970	12970	0
290	20240305	150100	57225870	12970	12970	12970	12970	8
291	20240305	150000	57122110	12960	12960	12960	12960	0
292	20240305	145900	57122110	12960	12960	12960	12960	13
293	20240305	145800	56953630	12960	12960	12960	12960	0
294	20240305	145700	56953630	12960	12960	12960	12960	200
295	20240305	145600	54361630	12970	12970	12970	12970	0
296	20240305	145500	54361630	12970	12970	12970	12970	0
297	20240305	145400	54361630	12970	12970	12970	12970	0
298	20240305	145300	54361630	12970	12970	12970	12970	3
299	20240305	145200	54322720	12970	12970	12970	12970	0
300	20240305	145100	54322720	12970	12970	12970	12970	0
301	20240305	145000	54322720	12970	12970	12970	12970	22
302	20240305	144900	54037380	12970	12970	12970	12970	18
303	20240305	144800	53803920	12970	12970	12970	12970	2
304	20240305	144700	53777980	12970	12970	12970	12970	1
305	20240305	144600	53765010	12960	12960	12960	12960	0
306	20240305	144500	53765010	12960	12960	12960	12960	0
307	20240305	144400	53765010	12960	12960	12960	12960	0
308	20240305	144300	53765010	12960	12960	12960	12960	0
309	20240305	144200	53765010	12960	12960	12960	12960	0
310	20240305	144100	53765010	12960	12960	12960	12960	0
311	20240305	144000	53765010	12960	12960	12960	12960	0
312	20240305	143900	53765010	12960	12960	12960	12960	1
313	20240305	143800	53752050	12970	12970	12970	12970	0
314	20240305	143700	53752050	12970	12960	12970	12960	51
315	20240305	143600	53091080	12970	12970	12970	12970	0
316	20240305	143500	53091080	12970	12970	12970	12970	0
317	20240305	143400	53091080	12970	12970	12970	12970	2
318	20240305	143300	53065140	12970	12970	12970	12970	1
319	20240305	143200	53052170	12970	12970	12970	12970	0
320	20240305	143100	53052170	12970	12970	12970	12970	0
321	20240305	143000	53052170	12970	12970	12970	12970	3
322	20240305	142900	53013260	12970	12970	12970	12970	1
323	20240305	142800	53000290	12970	12970	12970	12970	15
324	20240305	142700	52805740	12970	12970	12970	12970	12
325	20240305	142600	52650100	12970	12970	12970	12970	6
326	20240305	142500	52572280	12970	12970	12970	12970	2
327	20240305	142400	52546340	12970	12970	12970	12970	11
328	20240305	142300	52403670	12970	12970	12970	12970	1
329	20240305	142200	52390700	12970	12970	12970	12970	0
330	20240305	142100	52390700	12970	12970	12970	12970	0
331	20240305	142000	52390700	12970	12970	12970	12970	0
332	20240305	141900	52390700	12970	12970	12970	12970	0
333	20240305	141800	52390700	12970	12970	12970	12970	5
334	20240305	141700	52325850	12970	12970	12970	12970	34
335	20240305	141600	51884870	12970	12970	12970	12970	6
336	20240305	141500	51807050	12970	12970	12970	12970	3
337	20240305	141400	51768140	12970	12970	12970	12970	0
338	20240305	141300	51768140	12970	12970	12970	12970	1
339	20240305	141200	51755170	12970	12960	12970	12960	9
340	20240305	141100	51638450	12970	12970	12970	12970	3
341	20240305	141000	51599540	12970	12970	12970	12970	0
342	20240305	140900	51599540	12970	12970	12970	12970	0
343	20240305	140800	51599540	12970	12970	12970	12970	0
344	20240305	140700	51599540	12970	12970	12970	12970	0
345	20240305	140600	51599540	12970	12970	12970	12970	0
346	20240305	140500	51599540	12970	12970	12970	12970	0
347	20240305	140400	51599540	12970	12970	12970	12970	2
348	20240305	140300	51573600	12970	12970	12970	12970	5
349	20240305	140200	51508750	12970	12970	12970	12970	0
350	20240305	140100	51508750	12970	12970	12970	12970	0
351	20240305	140000	51508750	12970	12970	12970	12970	0
352	20240305	135900	51508750	12970	12970	12970	12970	3
353	20240305	135800	51469840	12970	12970	12970	12970	0
354	20240305	135700	51469840	12970	12970	12970	12970	0
355	20240305	135600	51469840	12970	12970	12970	12970	1
356	20240305	135500	51456870	12970	12970	12970	12970	2
357	20240305	135400	51430930	12970	12970	12970	12970	0
358	20240305	135300	51430930	12970	12970	12970	12970	0
359	20240305	135200	51430930	12970	12970	12970	12970	0
360	20240305	135100	51430930	12970	12960	12970	12960	212
361	20240305	135000	48683400	12960	12960	12960	12960	1
362	20240305	134900	48670440	12960	12960	12960	12960	0
363	20240305	134800	48670440	12960	12960	12960	12960	0
364	20240305	134700	48670440	12960	12960	12960	12960	0
365	20240305	134600	48670440	12960	12960	12960	12960	0
366	20240305	134500	48670440	12960	12960	12960	12960	0
367	20240305	134400	48670440	12960	12960	12960	12960	0
368	20240305	134300	48670440	12960	12960	12960	12960	0
369	20240305	134200	48670440	12960	12960	12960	12960	0
370	20240305	134100	48670440	12960	12960	12960	12960	0
371	20240305	134000	48670440	12960	12960	12960	12960	835
372	20240305	133900	37848840	12970	12970	12970	12970	0
373	20240305	133800	37848840	12970	12970	12970	12970	0
374	20240305	133700	37848840	12970	12960	12970	12960	105
375	20240305	133600	36487990	12960	12960	12960	12960	0
376	20240305	133500	36487990	12960	12960	12960	12960	0
377	20240305	133400	36487990	12960	12960	12960	12960	0
378	20240305	133300	36487990	12960	12960	12960	12960	0
379	20240305	133200	36487990	12960	12960	12960	12960	0
380	20240305	133100	36487990	12960	12960	12960	12960	0
381	20240305	133000	36487990	12960	12960	12960	12960	79
382	20240305	132900	35464150	12960	12960	12960	12960	0
383	20240305	132800	35464150	12960	12960	12960	12960	0
384	20240305	132700	35464150	12960	12960	12960	12960	0
385	20240305	132600	35464150	12960	12960	12960	12960	0
386	20240305	132500	35464150	12960	12960	12960	12960	0
387	20240305	132400	35464150	12960	12960	12960	12960	0
388	20240305	132300	35464150	12960	12960	12960	12960	0
389	20240305	132200	35464150	12960	12960	12960	12960	0
390	20240305	132100	35464150	12960	12960	12960	12960	0
391	20240305	132000	35464150	12960	12960	12960	12960	0
392	20240305	131900	35464150	12960	12960	12960	12960	0
393	20240305	131800	35464150	12960	12960	12960	12960	12
394	20240305	131700	35308630	12950	12950	12950	12950	4
395	20240305	131600	35256830	12950	12950	12950	12950	4
396	20240305	131500	35205030	12950	12950	12950	12950	24
397	20240305	131400	34894230	12960	12960	12960	12960	0
398	20240305	131300	34894230	12960	12950	12960	12950	16
399	20240305	131200	34686930	12920	12920	12920	12920	0
400	20240305	131100	34686930	12920	12920	12920	12920	0
401	20240305	131000	34686930	12920	12920	12920	12920	0
402	20240305	130900	34686930	12920	12920	12920	12920	0
403	20240305	130800	34686930	12920	12920	12920	12920	0
404	20240305	130700	34686930	12920	12920	12920	12920	0
405	20240305	130600	34686930	12920	12920	12920	12920	0
406	20240305	130500	34686930	12920	12920	12920	12920	0
407	20240305	130400	34686930	12920	12920	12920	12920	743
408	20240305	130300	25087370	12920	12920	12920	12920	0
409	20240305	130200	25087370	12920	12920	12920	12920	0
410	20240305	130100	25087370	12920	12920	12920	12920	0
411	20240305	130000	25087370	12920	12920	12920	12920	0
412	20240305	125900	25087370	12920	12920	12920	12920	0
413	20240305	125800	25087370	12920	12920	12920	12920	0
414	20240305	125700	25087370	12920	12920	12920	12920	0
415	20240305	125600	25087370	12920	12920	12920	12920	0
416	20240305	125500	25087370	12920	12920	12920	12920	0
417	20240305	125400	25087370	12920	12920	12920	12920	0
418	20240305	125300	25087370	12920	12920	12920	12920	0
419	20240305	125200	25087370	12920	12920	12920	12920	30
420	20240305	125100	24699770	12950	12950	12950	12950	1000
421	20240305	125000	11749770	12950	12950	12950	12950	0
422	20240305	124900	11749770	12950	12950	12950	12950	0
423	20240305	124800	11749770	12950	12950	12950	12950	0
424	20240305	124700	11749770	12950	12950	12950	12950	0
425	20240305	124600	11749770	12950	12950	12950	12950	0
426	20240305	124500	11749770	12950	12950	12950	12950	0
427	20240305	124400	11749770	12950	12950	12950	12950	0
428	20240305	124300	11749770	12950	12950	12950	12950	0
429	20240305	124200	11749770	12950	12950	12950	12950	1
430	20240305	124100	11736820	12950	12960	12960	12920	282
431	20240305	124000	8091180	12960	12960	12960	12960	0
432	20240305	123900	8091180	12960	12960	12960	12960	0
433	20240305	123800	8091180	12960	12960	12960	12960	0
434	20240305	123700	8091180	12960	12960	12960	12960	0
435	20240305	123600	8091180	12960	12960	12960	12960	0
436	20240305	123500	8091180	12960	12960	12960	12960	0
437	20240305	123400	8091180	12960	12960	12960	12960	0
438	20240305	123300	8091180	12960	12960	12960	12960	0
439	20240305	123200	8091180	12960	12960	12960	12960	0
440	20240305	123100	8091180	12960	12960	12960	12960	0
441	20240305	123000	8091180	12960	12960	12960	12960	0
442	20240305	122900	8091180	12960	12960	12960	12960	0
443	20240305	122800	8091180	12960	12960	12960	12960	0
444	20240305	122700	8091180	12960	12960	12960	12960	0
445	20240305	122600	8091180	12960	12960	12960	12960	0
446	20240305	122500	8091180	12960	12960	12960	12960	0
447	20240305	122400	8091180	12960	12960	12960	12960	0
448	20240305	122300	8091180	12960	12960	12960	12960	0
449	20240305	122200	8091180	12960	12960	12960	12960	0
450	20240305	122100	8091180	12960	12960	12960	12960	0
451	20240305	122000	8091180	12960	12960	12960	12960	0
452	20240305	121900	8091180	12960	12960	12960	12960	0
453	20240305	121800	8091180	12960	12960	12960	12960	0
454	20240305	121700	8091180	12960	12960	12960	12960	0
455	20240305	121600	8091180	12960	12960	12960	12960	0
456	20240305	121500	8091180	12960	12960	12960	12960	0
457	20240305	121400	8091180	12960	12960	12960	12960	0
458	20240305	121300	8091180	12960	12960	12960	12960	0
459	20240305	121200	8091180	12960	12960	12960	12960	0
460	20240305	121100	8091180	12960	12960	12960	12960	0
461	20240305	121000	8091180	12960	12960	12960	12960	0
462	20240305	120900	8091180	12960	12960	12960	12960	8
463	20240305	120800	7987500	12960	12960	12960	12960	0
464	20240305	120700	7987500	12960	12960	12960	12960	2
465	20240305	120600	7961580	12960	12960	12960	12960	20
466	20240305	120500	7702380	12960	12960	12960	12960	0
467	20240305	120400	7702380	12960	12960	12960	12960	0
468	20240305	120300	7702380	12960	12960	12960	12960	0
469	20240305	120200	7702380	12960	12960	12960	12960	0
470	20240305	120100	7702380	12960	12960	12960	12960	0
471	20240305	120000	7702380	12960	12960	12960	12960	0
472	20240305	115900	7702380	12960	12960	12960	12960	0
473	20240305	115800	7702380	12960	12960	12960	12960	0
474	20240305	115700	7702380	12960	12960	12960	12960	0
475	20240305	115600	7702380	12960	12960	12960	12960	0
476	20240305	115500	7702380	12960	12960	12960	12960	0
477	20240305	115400	7702380	12960	12960	12960	12960	0
478	20240305	115300	7702380	12960	12960	12960	12960	0
479	20240305	115200	7702380	12960	12960	12960	12960	0
480	20240305	115100	7702380	12960	12960	12960	12960	20
481	20240305	115000	7443180	12960	12960	12960	12960	0
482	20240305	114900	7443180	12960	12960	12960	12960	0
483	20240305	114800	7443180	12960	12960	12960	12960	0
484	20240305	114700	7443180	12960	12960	12960	12960	0
485	20240305	114600	7443180	12960	12960	12960	12960	0
486	20240305	114500	7443180	12960	12960	12960	12960	0
487	20240305	114400	7443180	12960	12960	12960	12960	0
488	20240305	114300	7443180	12960	12960	12960	12960	0
489	20240305	114200	7443180	12960	12960	12960	12960	0
490	20240305	114100	7443180	12960	12960	12960	12960	0
491	20240305	114000	7443180	12960	12960	12960	12960	0
492	20240305	113900	7443180	12960	12960	12960	12960	0
493	20240305	113800	7443180	12960	12960	12960	12960	0
494	20240305	113700	7443180	12960	12960	12960	12960	0
495	20240305	113600	7443180	12960	12960	12960	12960	0
496	20240305	113500	7443180	12960	12960	12960	12960	0
497	20240305	113400	7443180	12960	12960	12960	12960	0
498	20240305	113300	7443180	12960	12960	12960	12960	0
499	20240305	113200	7443180	12960	12960	12960	12960	0
500	20240305	113100	7443180	12960	12960	12960	12960	0
501	20240305	113000	7443180	12960	12960	12960	12960	0
502	20240305	112900	7443180	12960	12960	12960	12960	0
503	20240305	112800	7443180	12960	12960	12960	12960	0
504	20240305	112700	7443180	12960	12960	12960	12960	0
505	20240305	112600	7443180	12960	12960	12960	12960	17
506	20240305	112500	7222860	12970	12970	12970	12970	0
507	20240305	112400	7222860	12970	12970	12970	12970	0
508	20240305	112300	7222860	12970	12970	12970	12970	0
509	20240305	112200	7222860	12970	12970	12970	12970	25
510	20240305	112100	6898610	12970	12970	12970	12970	0
511	20240305	112000	6898610	12970	12970	12970	12970	0
512	20240305	111900	6898610	12970	12970	12970	12970	0
513	20240305	111800	6898610	12970	12970	12970	12970	0
514	20240305	111700	6898610	12970	12970	12970	12970	0
515	20240305	111600	6898610	12970	12970	12970	12970	2
516	20240305	111500	6872670	12980	12980	12980	12980	0
517	20240305	111400	6872670	12980	12980	12980	12980	0
518	20240305	111300	6872670	12980	12980	12980	12980	0
519	20240305	111200	6872670	12980	12980	12980	12980	0
520	20240305	111100	6872670	12980	12980	12980	12980	0
521	20240305	111000	6872670	12980	12980	12980	12980	1
522	20240305	110900	6859690	12980	12980	12980	12980	0
523	20240305	110800	6859690	12980	12980	12980	12980	0
524	20240305	110700	6859690	12980	12980	12980	12980	0
525	20240305	110600	6859690	12980	12980	12980	12980	0
526	20240305	110500	6859690	12980	12980	12980	12980	10
527	20240305	110400	6729890	12980	12980	12980	12980	0
528	20240305	110300	6729890	12980	12980	12980	12980	0
529	20240305	110200	6729890	12980	12980	12980	12980	1
530	20240305	110100	6716910	12980	12980	12980	12980	1
531	20240305	110000	6703930	12980	12980	12980	12980	31
532	20240305	105900	6301550	12990	12990	12990	12990	0
533	20240305	105800	6301550	12990	12990	12990	12990	23
534	20240305	105700	6002780	12980	12980	12980	12980	0
535	20240305	105600	6002780	12980	12980	12980	12980	1
536	20240305	105500	5989800	12980	12980	12980	12980	1
537	20240305	105400	5976820	12980	12990	12990	12980	29
538	20240305	105300	5600120	12990	12990	12990	12990	0
539	20240305	105200	5600120	12990	12990	12990	12990	0
540	20240305	105100	5600120	12990	12990	12990	12990	0
541	20240305	105000	5600120	12990	12990	12990	12990	0
542	20240305	104900	5600120	12990	12990	12990	12990	0
543	20240305	104800	5600120	12990	12990	12990	12990	0
544	20240305	104700	5600120	12990	12990	12990	12990	0
545	20240305	104600	5600120	12990	12990	12990	12990	0
546	20240305	104500	5600120	12990	12990	12990	12990	0
547	20240305	104400	5600120	12990	12990	12990	12990	0
548	20240305	104300	5600120	12990	12990	12990	12990	0
549	20240305	104200	5600120	12990	12990	12990	12990	0
550	20240305	104100	5600120	12990	12990	12990	12990	0
551	20240305	104000	5600120	12990	12990	12990	12990	0
552	20240305	103900	5600120	12990	12990	12990	12990	0
553	20240305	103800	5600120	12990	12990	12990	12990	0
554	20240305	103700	5600120	12990	12990	12990	12990	0
555	20240305	103600	5600120	12990	12990	12990	12990	0
556	20240305	103500	5600120	12990	12990	12990	12990	0
557	20240305	103400	5600120	12990	12990	12990	12990	0
558	20240305	103300	5600120	12990	12990	12990	12990	0
559	20240305	103200	5600120	12990	12990	12990	12990	0
560	20240305	103100	5600120	12990	12990	12990	12990	0
561	20240305	103000	5600120	12990	12990	12990	12990	0
562	20240305	102900	5600120	12990	12990	12990	12990	0
563	20240305	102800	5600120	12990	12990	12990	12990	0
564	20240305	102700	5600120	12990	12990	12990	12990	23
565	20240305	102600	5301350	12990	12990	12990	12990	1
566	20240305	102500	5288360	12980	12980	12980	12980	0
567	20240305	102400	5288360	12980	12980	12980	12980	0
568	20240305	102300	5288360	12980	12980	12980	12980	0
569	20240305	102200	5288360	12980	12980	12980	12980	0
570	20240305	102100	5288360	12980	12980	12980	12980	0
571	20240305	102000	5288360	12980	12980	12980	12980	0
572	20240305	101900	5288360	12980	12980	12980	12980	7
573	20240305	101800	5197500	12980	12980	12980	12980	0
574	20240305	101700	5197500	12980	12980	12980	12980	1
575	20240305	101600	5184520	12980	12980	12980	12980	1
576	20240305	101500	5171540	12980	12990	12990	12980	31
577	20240305	101400	4768860	12990	12990	12990	12990	0
578	20240305	101300	4768860	12990	12990	12990	12990	15
579	20240305	101200	4574010	13000	13000	13000	13000	0
580	20240305	101100	4574010	13000	13000	13000	13000	0
581	20240305	101000	4574010	13000	13000	13000	13000	0
582	20240305	100900	4574010	13000	13000	13000	13000	1
583	20240305	100800	4561010	12990	12990	12990	12990	3
584	20240305	100700	4522040	12990	13000	13000	12990	2
585	20240305	100600	4496050	13000	13000	13000	13000	0
586	20240305	100500	4496050	13000	13000	13000	13000	0
587	20240305	100400	4496050	13000	13000	13000	13000	0
588	20240305	100300	4496050	13000	13000	13000	13000	0
589	20240305	100200	4496050	13000	13000	13000	13000	0
590	20240305	100100	4496050	13000	13000	13000	13000	1
591	20240305	100000	4483050	13010	13010	13010	13010	0
592	20240305	095900	4483050	13010	13010	13010	13010	0
593	20240305	095800	4483050	13010	13010	13010	13010	16
594	20240305	095700	4274890	13020	13020	13020	13020	0
595	20240305	095600	4274890	13020	13020	13020	13020	0
596	20240305	095500	4274890	13020	13020	13020	13020	0
597	20240305	095400	4274890	13020	13020	13020	13020	3
598	20240305	095300	4235830	13020	13020	13020	13020	1
599	20240305	095200	4222810	13020	13020	13020	13020	0
600	20240305	095100	4222810	13020	13020	13020	13020	0
601	20240305	095000	4222810	13020	13020	13020	13020	14
602	20240305	094900	4040530	13020	13020	13020	13020	0
603	20240305	094800	4040530	13020	13020	13020	13020	0
604	20240305	094700	4040530	13020	13030	13030	13020	5
605	20240305	094600	3975420	13040	13040	13040	13040	0
606	20240305	094500	3975420	13040	13040	13040	13040	0
607	20240305	094400	3975420	13040	13040	13040	13040	15
608	20240305	094300	3779820	13040	13060	13060	13040	3
609	20240305	094200	3740670	13070	13070	13070	13070	35
610	20240305	094100	3283220	13070	13070	13070	13070	6
611	20240305	094000	3204800	13110	13110	13110	13110	1
612	20240305	093900	3191690	13110	13110	13110	13110	0
613	20240305	093800	3191690	13110	13100	13110	13100	5
614	20240305	093700	3126180	13120	13120	13120	13120	0
615	20240305	093600	3126180	13120	13120	13120	13120	0
616	20240305	093500	3126180	13120	13120	13120	13120	0
617	20240305	093400	3126180	13120	13120	13120	13120	0
618	20240305	093300	3126180	13120	13120	13120	13120	0
619	20240305	093200	3126180	13120	13120	13120	13120	0
620	20240305	093100	3126180	13120	13120	13120	13120	0
621	20240305	093000	3126180	13120	13120	13120	13120	0
622	20240305	092900	3126180	13120	13120	13120	13120	0
623	20240305	092800	3126180	13120	13120	13120	13120	0
624	20240305	092700	3126180	13120	13120	13120	13120	0
625	20240305	092600	3126180	13120	13120	13120	13120	0
626	20240305	092500	3126180	13120	13120	13120	13120	0
627	20240305	092400	3126180	13120	13120	13120	13120	0
628	20240305	092300	3126180	13120	13120	13120	13120	0
629	20240305	092200	3126180	13120	13080	13120	13080	3
630	20240305	092100	3086870	13120	13120	13120	13120	0
631	20240305	092000	3086870	13120	13120	13120	13120	0
632	20240305	091900	3086870	13120	13120	13120	13120	0
633	20240305	091800	3086870	13120	13120	13120	13120	0
634	20240305	091700	3086870	13120	13120	13120	13120	0
635	20240305	091600	3086870	13120	13120	13120	13120	0
636	20240305	091500	3086870	13120	13120	13120	13120	0
637	20240305	091400	3086870	13120	13120	13120	13120	0
638	20240305	091300	3086870	13120	12990	13120	12990	39
639	20240305	091200	2579100	12990	12980	12990	12980	30
640	20240305	091100	2189410	12990	12990	12990	12990	1
641	20240305	091000	2176420	12990	13100	13100	12990	43
642	20240305	090900	1617630	13170	13170	13170	13170	0
643	20240305	090800	1617630	13170	13170	13170	13170	0
644	20240305	090700	1617630	13170	13050	13170	13050	22
645	20240305	090600	1329300	13050	13050	13050	13050	10
646	20240305	090500	1198800	13050	13050	13050	13050	0
647	20240305	090400	1198800	13050	13050	13050	13050	10
648	20240305	090300	1068300	13150	13140	13150	13140	2
649	20240305	090200	1042010	13190	13190	13190	13190	0
650	20240305	090100	1042010	13190	13190	13190	13190	0
651	20240305	090000	1042010	13190	13190	13190	13190	79