KissMeData/092460/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	195900	54566690	5820	5820	5820	5820	40
3	20240311	195800	54566690	5820	5820	5820	5820	0
4	20240311	195700	54566690	5820	5820	5820	5820	0
5	20240311	195600	54566690	5820	5820	5820	5820	0
6	20240311	195500	54566690	5820	5820	5820	5820	0
7	20240311	195400	54566690	5820	5820	5820	5820	0
8	20240311	195300	54566690	5820	5820	5820	5820	0
9	20240311	195200	54566690	5820	5820	5820	5820	0
10	20240311	195100	54566690	5820	5820	5820	5820	0
11	20240311	195000	54566690	5820	5820	5820	5820	0
12	20240311	194900	54566690	5820	5820	5820	5820	0
13	20240311	194800	54566690	5820	5820	5820	5820	0
14	20240311	194700	54566690	5820	5820	5820	5820	0
15	20240311	194600	54566690	5820	5820	5820	5820	0
16	20240311	194500	54566690	5820	5820	5820	5820	0
17	20240311	194400	54566690	5820	5820	5820	5820	0
18	20240311	194300	54566690	5820	5820	5820	5820	0
19	20240311	194200	54566690	5820	5820	5820	5820	0
20	20240311	194100	54566690	5820	5820	5820	5820	0
21	20240311	194000	54566690	5820	5820	5820	5820	0
22	20240311	193900	54566690	5820	5820	5820	5820	0
23	20240311	193800	54566690	5820	5820	5820	5820	0
24	20240311	193700	54566690	5820	5820	5820	5820	0
25	20240311	193600	54566690	5820	5820	5820	5820	0
26	20240311	193500	54566690	5820	5820	5820	5820	0
27	20240311	193400	54566690	5820	5820	5820	5820	0
28	20240311	193300	54566690	5820	5820	5820	5820	0
29	20240311	193200	54566690	5820	5820	5820	5820	0
30	20240311	193100	54566690	5820	5820	5820	5820	0
31	20240311	193000	54566690	5820	5820	5820	5820	0
32	20240311	192900	54566690	5820	5820	5820	5820	40
33	20240311	192800	54566690	5820	5820	5820	5820	0
34	20240311	192700	54566690	5820	5820	5820	5820	0
35	20240311	192600	54566690	5820	5820	5820	5820	0
36	20240311	192500	54566690	5820	5820	5820	5820	0
37	20240311	192400	54566690	5820	5820	5820	5820	0
38	20240311	192300	54566690	5820	5820	5820	5820	0
39	20240311	192200	54566690	5820	5820	5820	5820	0
40	20240311	192100	54566690	5820	5820	5820	5820	0
41	20240311	192000	54566690	5820	5820	5820	5820	0
42	20240311	191900	54566690	5820	5820	5820	5820	0
43	20240311	191800	54566690	5820	5820	5820	5820	0
44	20240311	191700	54566690	5820	5820	5820	5820	0
45	20240311	191600	54566690	5820	5820	5820	5820	0
46	20240311	191500	54566690	5820	5820	5820	5820	0
47	20240311	191400	54566690	5820	5820	5820	5820	0
48	20240311	191300	54566690	5820	5820	5820	5820	0
49	20240311	191200	54566690	5820	5820	5820	5820	0
50	20240311	191100	54566690	5820	5820	5820	5820	0
51	20240311	191000	54566690	5820	5820	5820	5820	0
52	20240311	190900	54566690	5820	5820	5820	5820	0
53	20240311	190800	54566690	5820	5820	5820	5820	0
54	20240311	190700	54566690	5820	5820	5820	5820	0
55	20240311	190600	54566690	5820	5820	5820	5820	0
56	20240311	190500	54566690	5820	5820	5820	5820	0
57	20240311	190400	54566690	5820	5820	5820	5820	0
58	20240311	190300	54566690	5820	5820	5820	5820	0
59	20240311	190200	54566690	5820	5820	5820	5820	0
60	20240311	190100	54566690	5820	5820	5820	5820	0
61	20240311	190000	54566690	5820	5820	5820	5820	0
62	20240311	185900	54566690	5820	5820	5820	5820	40
63	20240311	185800	54566690	5820	5820	5820	5820	0
64	20240311	185700	54566690	5820	5820	5820	5820	0
65	20240311	185600	54566690	5820	5820	5820	5820	0
66	20240311	185500	54566690	5820	5820	5820	5820	0
67	20240311	185400	54566690	5820	5820	5820	5820	0
68	20240311	185300	54566690	5820	5820	5820	5820	0
69	20240311	185200	54566690	5820	5820	5820	5820	0
70	20240311	185100	54566690	5820	5820	5820	5820	0
71	20240311	185000	54566690	5820	5820	5820	5820	0
72	20240311	184900	54566690	5820	5820	5820	5820	0
73	20240311	184800	54566690	5820	5820	5820	5820	0
74	20240311	184700	54566690	5820	5820	5820	5820	0
75	20240311	184600	54566690	5820	5820	5820	5820	0
76	20240311	184500	54566690	5820	5820	5820	5820	0
77	20240311	184400	54566690	5820	5820	5820	5820	0
78	20240311	184300	54566690	5820	5820	5820	5820	0
79	20240311	184200	54566690	5820	5820	5820	5820	0
80	20240311	184100	54566690	5820	5820	5820	5820	0
81	20240311	184000	54566690	5820	5820	5820	5820	0
82	20240311	183900	54566690	5820	5820	5820	5820	0
83	20240311	183800	54566690	5820	5820	5820	5820	0
84	20240311	183700	54566690	5820	5820	5820	5820	0
85	20240311	183600	54566690	5820	5820	5820	5820	0
86	20240311	183500	54566690	5820	5820	5820	5820	0
87	20240311	183400	54566690	5820	5820	5820	5820	0
88	20240311	183300	54566690	5820	5820	5820	5820	0
89	20240311	183200	54566690	5820	5820	5820	5820	0
90	20240311	183100	54566690	5820	5820	5820	5820	0
91	20240311	183000	54566690	5820	5820	5820	5820	0
92	20240311	182900	54566690	5820	5820	5820	5820	40
93	20240311	182800	54566690	5820	5820	5820	5820	0
94	20240311	182700	54566690	5820	5820	5820	5820	0
95	20240311	182600	54566690	5820	5820	5820	5820	0
96	20240311	182500	54566690	5820	5820	5820	5820	0
97	20240311	182400	54566690	5820	5820	5820	5820	0
98	20240311	182300	54566690	5820	5820	5820	5820	0
99	20240311	182200	54566690	5820	5820	5820	5820	0
100	20240311	182100	54566690	5820	5820	5820	5820	0
101	20240311	182000	54566690	5820	5820	5820	5820	0
102	20240311	181900	54566690	5820	5820	5820	5820	0
103	20240311	181800	54566690	5820	5820	5820	5820	0
104	20240311	181700	54566690	5820	5820	5820	5820	0
105	20240311	181600	54566690	5820	5820	5820	5820	0
106	20240311	181500	54566690	5820	5820	5820	5820	0
107	20240311	181400	54566690	5820	5820	5820	5820	0
108	20240311	181300	54566690	5820	5820	5820	5820	0
109	20240311	181200	54566690	5820	5820	5820	5820	0
110	20240311	181100	54566690	5820	5820	5820	5820	0
111	20240311	181000	54566690	5820	5820	5820	5820	0
112	20240311	180900	54566690	5820	5820	5820	5820	0
113	20240311	180800	54566690	5820	5820	5820	5820	0
114	20240311	180700	54566690	5820	5820	5820	5820	0
115	20240311	180600	54566690	5820	5820	5820	5820	0
116	20240311	180500	54566690	5820	5820	5820	5820	0
117	20240311	180400	54566690	5820	5820	5820	5820	0
118	20240311	180300	54566690	5820	5820	5820	5820	0
119	20240311	180200	54566690	5820	5820	5820	5820	0
120	20240311	180100	54566690	5820	5820	5820	5820	0
121	20240311	180000	54566690	5820	5820	5820	5820	0
122	20240311	175900	54566690	5820	5820	5820	5820	40
123	20240311	175800	54566690	5820	5820	5820	5820	0
124	20240311	175700	54566690	5820	5820	5820	5820	0
125	20240311	175600	54566690	5820	5820	5820	5820	0
126	20240311	175500	54566690	5820	5820	5820	5820	0
127	20240311	175400	54566690	5820	5820	5820	5820	0
128	20240311	175300	54566690	5820	5820	5820	5820	0
129	20240311	175200	54566690	5820	5820	5820	5820	0
130	20240311	175100	54566690	5820	5820	5820	5820	0
131	20240311	175000	54566690	5820	5820	5820	5820	0
132	20240311	174900	54566690	5820	5820	5820	5820	0
133	20240311	174800	54566690	5820	5820	5820	5820	0
134	20240311	174700	54566690	5820	5820	5820	5820	0
135	20240311	174600	54566690	5820	5820	5820	5820	0
136	20240311	174500	54566690	5820	5820	5820	5820	0
137	20240311	174400	54566690	5820	5820	5820	5820	0
138	20240311	174300	54566690	5820	5820	5820	5820	0
139	20240311	174200	54566690	5820	5820	5820	5820	0
140	20240311	174100	54566690	5820	5820	5820	5820	0
141	20240311	174000	54566690	5820	5820	5820	5820	0
142	20240311	173900	54566690	5820	5820	5820	5820	0
143	20240311	173800	54566690	5820	5820	5820	5820	0
144	20240311	173700	54566690	5820	5820	5820	5820	0
145	20240311	173600	54566690	5820	5820	5820	5820	0
146	20240311	173500	54566690	5820	5820	5820	5820	0
147	20240311	173400	54566690	5820	5820	5820	5820	0
148	20240311	173300	54566690	5820	5820	5820	5820	0
149	20240311	173200	54566690	5820	5820	5820	5820	0
150	20240311	173100	54566690	5820	5820	5820	5820	0
151	20240311	173000	54566690	5820	5820	5820	5820	0
152	20240311	172900	54566690	5820	5820	5820	5820	40
153	20240311	172800	54566690	5820	5820	5820	5820	0
154	20240311	172700	54566690	5820	5820	5820	5820	0
155	20240311	172600	54566690	5820	5820	5820	5820	0
156	20240311	172500	54566690	5820	5820	5820	5820	0
157	20240311	172400	54566690	5820	5820	5820	5820	0
158	20240311	172300	54566690	5820	5820	5820	5820	0
159	20240311	172200	54566690	5820	5820	5820	5820	0
160	20240311	172100	54566690	5820	5820	5820	5820	0
161	20240311	172000	54566690	5820	5820	5820	5820	0
162	20240311	171900	54566690	5820	5820	5820	5820	0
163	20240311	171800	54566690	5820	5820	5820	5820	0
164	20240311	171700	54566690	5820	5820	5820	5820	0
165	20240311	171600	54566690	5820	5820	5820	5820	0
166	20240311	171500	54566690	5820	5820	5820	5820	0
167	20240311	171400	54566690	5820	5820	5820	5820	0
168	20240311	171300	54566690	5820	5820	5820	5820	0
169	20240311	171200	54566690	5820	5820	5820	5820	0
170	20240311	171100	54566690	5820	5820	5820	5820	0
171	20240311	171000	54566690	5820	5820	5820	5820	0
172	20240311	170900	54566690	5820	5820	5820	5820	0
173	20240311	170800	54566690	5820	5820	5820	5820	0
174	20240311	170700	54566690	5820	5820	5820	5820	0
175	20240311	170600	54566690	5820	5820	5820	5820	0
176	20240311	170500	54566690	5820	5820	5820	5820	0
177	20240311	170400	54566690	5820	5820	5820	5820	0
178	20240311	170300	54566690	5820	5820	5820	5820	0
179	20240311	170200	54566690	5820	5820	5820	5820	0
180	20240311	170100	54566690	5820	5820	5820	5820	0
181	20240311	170000	54566690	5820	5820	5820	5820	0
182	20240311	165900	54566690	5820	5820	5820	5820	40
183	20240311	165800	54566690	5820	5820	5820	5820	0
184	20240311	165700	54566690	5820	5820	5820	5820	0
185	20240311	165600	54566690	5820	5820	5820	5820	0
186	20240311	165500	54566690	5820	5820	5820	5820	0
187	20240311	165400	54566690	5820	5820	5820	5820	0
188	20240311	165300	54566690	5820	5820	5820	5820	0
189	20240311	165200	54566690	5820	5820	5820	5820	0
190	20240311	165100	54566690	5820	5820	5820	5820	0
191	20240311	165000	54566690	5820	5820	5820	5820	0
192	20240311	164900	54566690	5820	5820	5820	5820	0
193	20240311	164800	54566690	5820	5820	5820	5820	0
194	20240311	164700	54566690	5820	5820	5820	5820	0
195	20240311	164600	54566690	5820	5820	5820	5820	0
196	20240311	164500	54566690	5820	5820	5820	5820	0
197	20240311	164400	54566690	5820	5820	5820	5820	0
198	20240311	164300	54566690	5820	5820	5820	5820	0
199	20240311	164200	54566690	5820	5820	5820	5820	0
200	20240311	164100	54566690	5820	5820	5820	5820	0
201	20240311	164000	54566690	5820	5820	5820	5820	0
202	20240311	163900	54566690	5820	5820	5820	5820	0
203	20240311	163800	54566690	5820	5820	5820	5820	0
204	20240311	163700	54566690	5820	5820	5820	5820	0
205	20240311	163600	54566690	5820	5820	5820	5820	0
206	20240311	163500	54566690	5820	5820	5820	5820	0
207	20240311	163400	54566690	5820	5820	5820	5820	0
208	20240311	163300	54566690	5820	5820	5820	5820	0
209	20240311	163200	54566690	5820	5820	5820	5820	0
210	20240311	163100	54566690	5820	5820	5820	5820	0
211	20240311	163000	54566690	5820	5820	5820	5820	0
212	20240311	162900	54566690	5820	5820	5820	5820	40
213	20240311	162800	54566690	5820	5820	5820	5820	0
214	20240311	162700	54566690	5820	5820	5820	5820	0
215	20240311	162600	54566690	5820	5820	5820	5820	0
216	20240311	162500	54566690	5820	5820	5820	5820	0
217	20240311	162400	54566690	5820	5820	5820	5820	0
218	20240311	162300	54566690	5820	5820	5820	5820	0
219	20240311	162200	54566690	5820	5820	5820	5820	0
220	20240311	162100	54566690	5820	5820	5820	5820	0
221	20240311	162000	54566690	5820	5820	5820	5820	0
222	20240311	161900	54566690	5820	5820	5820	5820	0
223	20240311	161800	54566690	5820	5820	5820	5820	0
224	20240311	161700	54566690	5820	5820	5820	5820	0
225	20240311	161600	54566690	5820	5820	5820	5820	0
226	20240311	161500	54566690	5820	5820	5820	5820	0
227	20240311	161400	54566690	5820	5820	5820	5820	0
228	20240311	161300	54566690	5820	5820	5820	5820	0
229	20240311	161200	54566690	5820	5820	5820	5820	0
230	20240311	161100	54566690	5820	5820	5820	5820	0
231	20240311	161000	54566690	5820	5820	5820	5820	0
232	20240311	160900	54566690	5820	5820	5820	5820	0
233	20240311	160800	54566690	5820	5820	5820	5820	0
234	20240311	160700	54566690	5820	5820	5820	5820	0
235	20240311	160600	54566690	5820	5820	5820	5820	0
236	20240311	160500	54566690	5820	5820	5820	5820	0
237	20240311	160400	54566690	5820	5820	5820	5820	0
238	20240311	160300	54566690	5820	5820	5820	5820	0
239	20240311	160200	54566690	5820	5820	5820	5820	0
240	20240311	160100	54566690	5820	5820	5820	5820	0
241	20240311	160000	54566690	5820	5820	5820	5820	0
242	20240311	155900	54566690	5820	5820	5820	5820	40
243	20240311	155800	54566690	5820	5820	5820	5820	0
244	20240311	155700	54566690	5820	5820	5820	5820	0
245	20240311	155600	54566690	5820	5820	5820	5820	0
246	20240311	155500	54566690	5820	5820	5820	5820	0
247	20240311	155400	54566690	5820	5820	5820	5820	0
248	20240311	155300	54566690	5820	5820	5820	5820	0
249	20240311	155200	54566690	5820	5820	5820	5820	0
250	20240311	155100	54566690	5820	5820	5820	5820	0
251	20240311	155000	54566690	5820	5820	5820	5820	0
252	20240311	154900	54566690	5820	5820	5820	5820	0
253	20240311	154800	54566690	5820	5820	5820	5820	0
254	20240311	154700	54566690	5820	5820	5820	5820	0
255	20240311	154600	54566690	5820	5820	5820	5820	0
256	20240311	154500	54566690	5820	5820	5820	5820	0
257	20240311	154400	54566690	5820	5820	5820	5820	0
258	20240311	154300	54566690	5820	5820	5820	5820	0
259	20240311	154200	54566690	5820	5820	5820	5820	0
260	20240311	154100	54566690	5820	5820	5820	5820	0
261	20240311	154000	54566690	5820	5820	5820	5820	0
262	20240311	153900	54566690	5820	5820	5820	5820	0
263	20240311	153800	54566690	5820	5820	5820	5820	0
264	20240311	153700	54566690	5820	5820	5820	5820	0
265	20240311	153600	54566690	5820	5820	5820	5820	0
266	20240311	153500	54566690	5820	5820	5820	5820	0
267	20240311	153400	54566690	5820	5820	5820	5820	0
268	20240311	153300	54566690	5820	5820	5820	5820	0
269	20240311	153200	54566690	5820	5820	5820	5820	0
270	20240311	153100	54566690	5820	5820	5820	5820	0
271	20240311	153000	54566690	5820	5820	5820	5820	40
272	20240311	152900	54333890	5820	5820	5820	5820	0
273	20240311	152800	54333890	5820	5820	5820	5820	0
274	20240311	152700	54333890	5820	5820	5820	5820	0
275	20240311	152600	54333890	5820	5820	5820	5820	0
276	20240311	152500	54333890	5820	5820	5820	5820	0
277	20240311	152400	54333890	5820	5820	5820	5820	0
278	20240311	152300	54333890	5820	5820	5820	5820	0
279	20240311	152200	54333890	5820	5820	5820	5820	0
280	20240311	152100	54333890	5820	5820	5820	5820	0
281	20240311	152000	54333890	5820	5820	5820	5820	0
282	20240311	151900	54333890	5820	5800	5820	5800	5
283	20240311	151800	54304830	5810	5810	5810	5810	38
284	20240311	151700	54084050	5820	5820	5820	5820	11
285	20240311	151600	54020030	5770	5810	5810	5770	1100
286	20240311	151500	47662360	5820	5820	5820	5820	0
287	20240311	151400	47662360	5820	5820	5820	5820	0
288	20240311	151300	47662360	5820	5820	5820	5820	0
289	20240311	151200	47662360	5820	5820	5820	5820	2
290	20240311	151100	47650720	5810	5810	5810	5810	0
291	20240311	151000	47650720	5810	5810	5810	5810	1
292	20240311	150900	47644910	5810	5810	5810	5810	0
293	20240311	150800	47644910	5810	5820	5820	5810	373
294	20240311	150700	45477760	5820	5820	5820	5820	0
295	20240311	150600	45477760	5820	5820	5820	5820	10
296	20240311	150500	45419560	5820	5820	5820	5820	0
297	20240311	150400	45419560	5820	5820	5820	5820	23
298	20240311	150300	45285700	5820	5820	5820	5820	0
299	20240311	150200	45285700	5820	5820	5820	5820	0
300	20240311	150100	45285700	5820	5820	5820	5820	0
301	20240311	150000	45285700	5820	5820	5820	5820	0
302	20240311	145900	45285700	5820	5820	5820	5820	4
303	20240311	145800	45262420	5810	5810	5810	5810	195
304	20240311	145700	44129470	5820	5820	5820	5820	2
305	20240311	145600	44117830	5820	5820	5820	5820	0
306	20240311	145500	44117830	5820	5820	5820	5820	0
307	20240311	145400	44117830	5820	5820	5820	5820	5
308	20240311	145300	44088730	5810	5810	5810	5810	0
309	20240311	145200	44088730	5810	5810	5810	5810	11
310	20240311	145100	44024820	5810	5810	5810	5810	10
311	20240311	145000	43966720	5810	5820	5820	5810	283
312	20240311	144900	42322390	5820	5820	5820	5820	0
313	20240311	144800	42322390	5820	5820	5820	5820	5
314	20240311	144700	42293290	5810	5810	5810	5810	0
315	20240311	144600	42293290	5810	5810	5810	5810	0
316	20240311	144500	42293290	5810	5810	5810	5810	2
317	20240311	144400	42281670	5810	5810	5810	5810	12
318	20240311	144300	42211950	5810	5810	5810	5810	57
319	20240311	144200	41880780	5810	5810	5810	5810	0
320	20240311	144100	41880780	5810	5810	5810	5810	0
321	20240311	144000	41880780	5810	5810	5810	5810	0
322	20240311	143900	41880780	5810	5810	5810	5810	0
323	20240311	143800	41880780	5810	5810	5810	5810	0
324	20240311	143700	41880780	5810	5810	5810	5810	0
325	20240311	143600	41880780	5810	5810	5810	5810	0
326	20240311	143500	41880780	5810	5810	5810	5810	0
327	20240311	143400	41880780	5810	5810	5810	5810	0
328	20240311	143300	41880780	5810	5810	5810	5810	0
329	20240311	143200	41880780	5810	5810	5810	5810	0
330	20240311	143100	41880780	5810	5810	5810	5810	0
331	20240311	143000	41880780	5810	5810	5810	5810	0
332	20240311	142900	41880780	5810	5810	5810	5810	0
333	20240311	142800	41880780	5810	5810	5810	5810	0
334	20240311	142700	41880780	5810	5810	5810	5810	0
335	20240311	142600	41880780	5810	5810	5810	5810	0
336	20240311	142500	41880780	5810	5810	5810	5810	0
337	20240311	142400	41880780	5810	5810	5810	5810	20
338	20240311	142300	41764580	5820	5820	5820	5820	0
339	20240311	142200	41764580	5820	5820	5820	5820	0
340	20240311	142100	41764580	5820	5820	5820	5820	0
341	20240311	142000	41764580	5820	5820	5820	5820	0
342	20240311	141900	41764580	5820	5820	5820	5820	0
343	20240311	141800	41764580	5820	5820	5820	5820	0
344	20240311	141700	41764580	5820	5820	5820	5820	0
345	20240311	141600	41764580	5820	5820	5820	5820	0
346	20240311	141500	41764580	5820	5820	5820	5820	0
347	20240311	141400	41764580	5820	5820	5820	5820	0
348	20240311	141300	41764580	5820	5820	5820	5820	0
349	20240311	141200	41764580	5820	5820	5820	5820	0
350	20240311	141100	41764580	5820	5820	5820	5820	0
351	20240311	141000	41764580	5820	5820	5820	5820	0
352	20240311	140900	41764580	5820	5820	5820	5820	0
353	20240311	140800	41764580	5820	5820	5820	5820	5
354	20240311	140700	41735480	5810	5810	5810	5810	0
355	20240311	140600	41735480	5810	5810	5810	5810	0
356	20240311	140500	41735480	5810	5810	5810	5810	1
357	20240311	140400	41729670	5810	5810	5810	5810	2
358	20240311	140300	41718050	5810	5810	5810	5810	3
359	20240311	140200	41700620	5810	5800	5810	5800	44
360	20240311	140100	41445410	5800	5800	5800	5800	0
361	20240311	140000	41445410	5800	5800	5800	5800	0
362	20240311	135900	41445410	5800	5800	5800	5800	0
363	20240311	135800	41445410	5800	5800	5800	5800	0
364	20240311	135700	41445410	5800	5800	5800	5800	0
365	20240311	135600	41445410	5800	5800	5800	5800	0
366	20240311	135500	41445410	5800	5800	5800	5800	0
367	20240311	135400	41445410	5800	5800	5800	5800	0
368	20240311	135300	41445410	5800	5800	5800	5800	0
369	20240311	135200	41445410	5800	5800	5800	5800	0
370	20240311	135100	41445410	5800	5800	5800	5800	0
371	20240311	135000	41445410	5800	5800	5800	5800	0
372	20240311	134900	41445410	5800	5800	5800	5800	0
373	20240311	134800	41445410	5800	5800	5800	5800	0
374	20240311	134700	41445410	5800	5800	5800	5800	24
375	20240311	134600	41306210	5800	5800	5800	5800	0
376	20240311	134500	41306210	5800	5800	5800	5800	1
377	20240311	134400	41300410	5800	5800	5800	5800	0
378	20240311	134300	41300410	5800	5800	5800	5800	0
379	20240311	134200	41300410	5800	5800	5800	5800	5
380	20240311	134100	41271410	5780	5780	5780	5780	0
381	20240311	134000	41271410	5780	5790	5790	5780	133
382	20240311	133900	40501540	5800	5800	5800	5800	0
383	20240311	133800	40501540	5800	5800	5800	5800	0
384	20240311	133700	40501540	5800	5800	5800	5800	0
385	20240311	133600	40501540	5800	5800	5800	5800	0
386	20240311	133500	40501540	5800	5800	5800	5800	0
387	20240311	133400	40501540	5800	5800	5800	5800	0
388	20240311	133300	40501540	5800	5800	5800	5800	11
389	20240311	133200	40437740	5800	5800	5800	5800	0
390	20240311	133100	40437740	5800	5800	5800	5800	0
391	20240311	133000	40437740	5800	5800	5800	5800	10
392	20240311	132900	40379740	5800	5800	5800	5800	0
393	20240311	132800	40379740	5800	5800	5800	5800	0
394	20240311	132700	40379740	5800	5800	5800	5800	22
395	20240311	132600	40252140	5820	5820	5820	5820	0
396	20240311	132500	40252140	5820	5820	5820	5820	0
397	20240311	132400	40252140	5820	5820	5820	5820	0
398	20240311	132300	40252140	5820	5820	5820	5820	0
399	20240311	132200	40252140	5820	5820	5820	5820	0
400	20240311	132100	40252140	5820	5820	5820	5820	0
401	20240311	132000	40252140	5820	5820	5820	5820	0
402	20240311	131900	40252140	5820	5820	5820	5820	19
403	20240311	131800	40141560	5820	5820	5820	5820	1
404	20240311	131700	40135740	5810	5810	5810	5810	1
405	20240311	131600	40129930	5830	5830	5830	5830	0
406	20240311	131500	40129930	5830	5830	5830	5830	0
407	20240311	131400	40129930	5830	5830	5830	5830	0
408	20240311	131300	40129930	5830	5830	5830	5830	0
409	20240311	131200	40129930	5830	5830	5830	5830	0
410	20240311	131100	40129930	5830	5830	5830	5830	0
411	20240311	131000	40129930	5830	5830	5830	5830	0
412	20240311	130900	40129930	5830	5830	5830	5830	0
413	20240311	130800	40129930	5830	5830	5830	5830	0
414	20240311	130700	40129930	5830	5830	5830	5830	0
415	20240311	130600	40129930	5830	5820	5830	5820	50
416	20240311	130500	39838790	5820	5820	5820	5820	0
417	20240311	130400	39838790	5820	5820	5820	5820	0
418	20240311	130300	39838790	5820	5820	5820	5820	0
419	20240311	130200	39838790	5820	5820	5820	5820	12
420	20240311	130100	39768950	5780	5800	5800	5780	689
421	20240311	130000	35785430	5820	5820	5820	5820	0
422	20240311	125900	35785430	5820	5820	5820	5820	5
423	20240311	125800	35756330	5820	5820	5820	5820	0
424	20240311	125700	35756330	5820	5820	5820	5820	0
425	20240311	125600	35756330	5820	5820	5820	5820	400
426	20240311	125500	33428330	5820	5820	5820	5820	0
427	20240311	125400	33428330	5820	5820	5820	5820	0
428	20240311	125300	33428330	5820	5820	5820	5820	0
429	20240311	125200	33428330	5820	5820	5820	5820	0
430	20240311	125100	33428330	5820	5820	5820	5820	0
431	20240311	125000	33428330	5820	5820	5820	5820	5
432	20240311	124900	33399230	5790	5790	5790	5790	0
433	20240311	124800	33399230	5790	5790	5790	5790	50
434	20240311	124700	33109730	5820	5820	5820	5820	0
435	20240311	124600	33109730	5820	5820	5820	5820	0
436	20240311	124500	33109730	5820	5820	5820	5820	0
437	20240311	124400	33109730	5820	5820	5820	5820	0
438	20240311	124300	33109730	5820	5820	5820	5820	0
439	20240311	124200	33109730	5820	5820	5820	5820	4
440	20240311	124100	33086450	5790	5800	5800	5790	305
441	20240311	124000	31320490	5830	5830	5830	5830	0
442	20240311	123900	31320490	5830	5830	5830	5830	0
443	20240311	123800	31320490	5830	5830	5830	5830	0
444	20240311	123700	31320490	5830	5830	5830	5830	0
445	20240311	123600	31320490	5830	5830	5830	5830	0
446	20240311	123500	31320490	5830	5830	5830	5830	0
447	20240311	123400	31320490	5830	5830	5830	5830	0
448	20240311	123300	31320490	5830	5830	5830	5830	0
449	20240311	123200	31320490	5830	5830	5830	5830	0
450	20240311	123100	31320490	5830	5830	5830	5830	0
451	20240311	123000	31320490	5830	5830	5830	5830	0
452	20240311	122900	31320490	5830	5830	5830	5830	0
453	20240311	122800	31320490	5830	5830	5830	5830	0
454	20240311	122700	31320490	5830	5830	5830	5830	0
455	20240311	122600	31320490	5830	5830	5830	5830	0
456	20240311	122500	31320490	5830	5830	5830	5830	0
457	20240311	122400	31320490	5830	5830	5830	5830	0
458	20240311	122300	31320490	5830	5830	5830	5830	0
459	20240311	122200	31320490	5830	5820	5830	5820	17
460	20240311	122100	31221540	5820	5820	5820	5820	0
461	20240311	122000	31221540	5820	5820	5820	5820	0
462	20240311	121900	31221540	5820	5820	5820	5820	0
463	20240311	121800	31221540	5820	5820	5820	5820	184
464	20240311	121700	30150660	5820	5820	5820	5820	0
465	20240311	121600	30150660	5820	5820	5820	5820	0
466	20240311	121500	30150660	5820	5820	5820	5820	0
467	20240311	121400	30150660	5820	5820	5820	5820	0
468	20240311	121300	30150660	5820	5820	5820	5820	0
469	20240311	121200	30150660	5820	5820	5820	5820	0
470	20240311	121100	30150660	5820	5820	5820	5820	0
471	20240311	121000	30150660	5820	5820	5820	5820	0
472	20240311	120900	30150660	5820	5820	5820	5820	0
473	20240311	120800	30150660	5820	5820	5820	5820	0
474	20240311	120700	30150660	5820	5820	5820	5820	0
475	20240311	120600	30150660	5820	5820	5820	5820	300
476	20240311	120500	28404660	5830	5830	5830	5830	0
477	20240311	120400	28404660	5830	5830	5830	5830	0
478	20240311	120300	28404660	5830	5830	5830	5830	0
479	20240311	120200	28404660	5830	5830	5830	5830	0
480	20240311	120100	28404660	5830	5830	5830	5830	0
481	20240311	120000	28404660	5830	5830	5830	5830	0
482	20240311	115900	28404660	5830	5830	5830	5830	0
483	20240311	115800	28404660	5830	5830	5830	5830	0
484	20240311	115700	28404660	5830	5830	5830	5830	0
485	20240311	115600	28404660	5830	5830	5830	5830	0
486	20240311	115500	28404660	5830	5830	5830	5830	0
487	20240311	115400	28404660	5830	5830	5830	5830	0
488	20240311	115300	28404660	5830	5830	5830	5830	0
489	20240311	115200	28404660	5830	5830	5830	5830	0
490	20240311	115100	28404660	5830	5830	5830	5830	0
491	20240311	115000	28404660	5830	5830	5830	5830	0
492	20240311	114900	28404660	5830	5830	5830	5830	0
493	20240311	114800	28404660	5830	5830	5830	5830	0
494	20240311	114700	28404660	5830	5830	5830	5830	0
495	20240311	114600	28404660	5830	5830	5830	5830	4
496	20240311	114500	28381340	5820	5820	5820	5820	0
497	20240311	114400	28381340	5820	5820	5820	5820	0
498	20240311	114300	28381340	5820	5820	5820	5820	0
499	20240311	114200	28381340	5820	5820	5820	5820	0
500	20240311	114100	28381340	5820	5820	5820	5820	0
501	20240311	114000	28381340	5820	5820	5820	5820	0
502	20240311	113900	28381340	5820	5820	5820	5820	1
503	20240311	113800	28375520	5840	5840	5840	5840	0
504	20240311	113700	28375520	5840	5840	5840	5840	0
505	20240311	113600	28375520	5840	5840	5840	5840	0
506	20240311	113500	28375520	5840	5840	5840	5840	0
507	20240311	113400	28375520	5840	5840	5840	5840	0
508	20240311	113300	28375520	5840	5840	5840	5840	0
509	20240311	113200	28375520	5840	5840	5840	5840	0
510	20240311	113100	28375520	5840	5840	5840	5840	0
511	20240311	113000	28375520	5840	5840	5840	5840	0
512	20240311	112900	28375520	5840	5840	5840	5840	0
513	20240311	112800	28375520	5840	5840	5840	5840	0
514	20240311	112700	28375520	5840	5840	5840	5840	0
515	20240311	112600	28375520	5840	5840	5840	5840	0
516	20240311	112500	28375520	5840	5840	5840	5840	0
517	20240311	112400	28375520	5840	5840	5840	5840	0
518	20240311	112300	28375520	5840	5840	5840	5840	0
519	20240311	112200	28375520	5840	5840	5840	5840	1
520	20240311	112100	28369680	5840	5840	5840	5840	0
521	20240311	112000	28369680	5840	5840	5840	5840	0
522	20240311	111900	28369680	5840	5840	5840	5840	0
523	20240311	111800	28369680	5840	5840	5840	5840	0
524	20240311	111700	28369680	5840	5840	5840	5840	0
525	20240311	111600	28369680	5840	5840	5840	5840	0
526	20240311	111500	28369680	5840	5840	5840	5840	0
527	20240311	111400	28369680	5840	5840	5840	5840	0
528	20240311	111300	28369680	5840	5820	5840	5820	6
529	20240311	111200	28334730	5820	5820	5820	5820	0
530	20240311	111100	28334730	5820	5800	5820	5800	304
531	20240311	111000	26566650	5800	5800	5800	5800	0
532	20240311	110900	26566650	5800	5800	5800	5800	0
533	20240311	110800	26566650	5800	5800	5800	5800	0
534	20240311	110700	26566650	5800	5800	5800	5800	0
535	20240311	110600	26566650	5800	5800	5800	5800	0
536	20240311	110500	26566650	5800	5800	5800	5800	0
537	20240311	110400	26566650	5800	5800	5800	5800	0
538	20240311	110300	26566650	5800	5800	5800	5800	0
539	20240311	110200	26566650	5800	5800	5800	5800	0
540	20240311	110100	26566650	5800	5800	5800	5800	0
541	20240311	110000	26566650	5800	5800	5800	5800	0
542	20240311	105900	26566650	5800	5800	5800	5800	0
543	20240311	105800	26566650	5800	5800	5800	5800	133
544	20240311	105700	25795250	5820	5820	5820	5820	0
545	20240311	105600	25795250	5820	5820	5820	5820	4
546	20240311	105500	25771970	5800	5800	5800	5800	7
547	20240311	105400	25731370	5820	5820	5820	5820	0
548	20240311	105300	25731370	5820	5820	5820	5820	0
549	20240311	105200	25731370	5820	5820	5820	5820	0
550	20240311	105100	25731370	5820	5820	5820	5820	0
551	20240311	105000	25731370	5820	5820	5820	5820	0
552	20240311	104900	25731370	5820	5820	5820	5820	0
553	20240311	104800	25731370	5820	5820	5820	5820	0
554	20240311	104700	25731370	5820	5820	5820	5820	0
555	20240311	104600	25731370	5820	5820	5820	5820	0
556	20240311	104500	25731370	5820	5820	5820	5820	0
557	20240311	104400	25731370	5820	5820	5820	5820	1
558	20240311	104300	25725550	5820	5820	5820	5820	0
559	20240311	104200	25725550	5820	5820	5820	5820	0
560	20240311	104100	25725550	5820	5820	5820	5820	0
561	20240311	104000	25725550	5820	5820	5820	5820	80
562	20240311	103900	25259950	5820	5820	5820	5820	0
563	20240311	103800	25259950	5820	5820	5820	5820	0
564	20240311	103700	25259950	5820	5820	5820	5820	0
565	20240311	103600	25259950	5820	5820	5820	5820	0
566	20240311	103500	25259950	5820	5820	5820	5820	0
567	20240311	103400	25259950	5820	5820	5820	5820	0
568	20240311	103300	25259950	5820	5810	5820	5810	2
569	20240311	103200	25248320	5810	5810	5810	5810	1
570	20240311	103100	25242510	5820	5820	5820	5820	0
571	20240311	103000	25242510	5820	5820	5820	5820	0
572	20240311	102900	25242510	5820	5820	5820	5820	0
573	20240311	102800	25242510	5820	5820	5820	5820	0
574	20240311	102700	25242510	5820	5820	5820	5820	0
575	20240311	102600	25242510	5820	5820	5820	5820	0
576	20240311	102500	25242510	5820	5820	5820	5820	0
577	20240311	102400	25242510	5820	5820	5820	5820	0
578	20240311	102300	25242510	5820	5820	5820	5820	0
579	20240311	102200	25242510	5820	5820	5820	5820	0
580	20240311	102100	25242510	5820	5820	5820	5820	0
581	20240311	102000	25242510	5820	5820	5820	5820	0
582	20240311	101900	25242510	5820	5820	5820	5820	0
583	20240311	101800	25242510	5820	5810	5820	5810	75
584	20240311	101700	24806020	5820	5820	5820	5820	0
585	20240311	101600	24806020	5820	5820	5820	5820	0
586	20240311	101500	24806020	5820	5820	5820	5820	0
587	20240311	101400	24806020	5820	5820	5820	5820	0
588	20240311	101300	24806020	5820	5820	5820	5820	500
589	20240311	101200	21896020	5820	5820	5820	5820	27
590	20240311	101100	21738880	5820	5780	5820	5780	112
591	20240311	101000	21091480	5750	5780	5780	5750	101
592	20240311	100900	20509220	5770	5770	5770	5770	9
593	20240311	100800	20457290	5780	5790	5790	5780	1187
594	20240311	100700	13596200	5820	5820	5820	5820	0
595	20240311	100600	13596200	5820	5820	5820	5820	0
596	20240311	100500	13596200	5820	5820	5820	5820	1
597	20240311	100400	13590380	5820	5820	5820	5820	0
598	20240311	100300	13590380	5820	5820	5820	5820	0
599	20240311	100200	13590380	5820	5820	5820	5820	0
600	20240311	100100	13590380	5820	5820	5820	5820	0
601	20240311	100000	13590380	5820	5820	5820	5820	0
602	20240311	095900	13590380	5820	5820	5820	5820	0
603	20240311	095800	13590380	5820	5790	5820	5790	1002
604	20240311	095700	7788740	5820	5820	5820	5820	0
605	20240311	095600	7788740	5820	5820	5820	5820	0
606	20240311	095500	7788740	5820	5820	5820	5820	0
607	20240311	095400	7788740	5820	5820	5820	5820	0
608	20240311	095300	7788740	5820	5820	5820	5820	0
609	20240311	095200	7788740	5820	5820	5820	5820	0
610	20240311	095100	7788740	5820	5820	5820	5820	0
611	20240311	095000	7788740	5820	5820	5820	5820	0
612	20240311	094900	7788740	5820	5820	5820	5820	0
613	20240311	094800	7788740	5820	5820	5820	5820	0
614	20240311	094700	7788740	5820	5820	5820	5820	0
615	20240311	094600	7788740	5820	5820	5820	5820	1
616	20240311	094500	7782920	5820	5820	5820	5820	1
617	20240311	094400	7777100	5820	5820	5820	5820	0
618	20240311	094300	7777100	5820	5820	5820	5820	1
619	20240311	094200	7771280	5820	5820	5820	5820	0
620	20240311	094100	7771280	5820	5820	5820	5820	0
621	20240311	094000	7771280	5820	5820	5820	5820	4
622	20240311	093900	7748000	5780	5780	5780	5780	22
623	20240311	093800	7620840	5820	5820	5820	5820	0
624	20240311	093700	7620840	5820	5820	5820	5820	0
625	20240311	093600	7620840	5820	5820	5820	5820	0
626	20240311	093500	7620840	5820	5820	5820	5820	0
627	20240311	093400	7620840	5820	5820	5820	5820	0
628	20240311	093300	7620840	5820	5820	5820	5820	0
629	20240311	093200	7620840	5820	5820	5820	5820	0
630	20240311	093100	7620840	5820	5820	5820	5820	0
631	20240311	093000	7620840	5820	5820	5820	5820	0
632	20240311	092900	7620840	5820	5820	5820	5820	0
633	20240311	092800	7620840	5820	5820	5820	5820	1
634	20240311	092700	7615020	5780	5800	5800	5780	500
635	20240311	092600	4722660	5800	5800	5800	5800	50
636	20240311	092500	4432660	5810	5810	5810	5810	0
637	20240311	092400	4432660	5810	5810	5810	5810	0
638	20240311	092300	4432660	5810	5810	5810	5810	7
639	20240311	092200	4391990	5820	5810	5820	5810	3
640	20240311	092100	4374540	5810	5810	5810	5810	1
641	20240311	092000	4368730	5810	5810	5810	5810	1
642	20240311	091900	4362920	5820	5810	5820	5810	151
643	20240311	091800	3484110	5820	5820	5820	5820	0
644	20240311	091700	3484110	5820	5820	5820	5820	0
645	20240311	091600	3484110	5820	5820	5820	5820	0
646	20240311	091500	3484110	5820	5820	5820	5820	0
647	20240311	091400	3484110	5820	5820	5820	5820	4
648	20240311	091300	3460830	5810	5810	5810	5810	13
649	20240311	091200	3385300	5820	5820	5820	5820	0
650	20240311	091100	3385300	5820	5820	5820	5820	0
651	20240311	091000	3385300	5820	5820	5820	5820	0
652	20240311	090900	3385300	5820	5800	5820	5800	27
653	20240311	090800	3228420	5810	5810	5810	5810	0
654	20240311	090700	3228420	5810	5810	5810	5810	11
655	20240311	090600	3164510	5820	5820	5820	5820	0
656	20240311	090500	3164510	5820	5820	5820	5820	0
657	20240311	090400	3164510	5820	5820	5820	5820	0
658	20240311	090300	3164510	5820	5820	5820	5820	0
659	20240311	090200	3164510	5820	5820	5820	5820	19
660	20240311	090100	3053930	5820	5820	5820	5820	0
661	20240311	090000	3053930	5820	5810	5840	5810	523