KissMeData/260660/min/candle-20240304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240304	205000	44486280	5260	5260	5260	5260	199
3	20240304	204900	44486280	5260	5260	5260	5260	0
4	20240304	204800	44486280	5260	5260	5260	5260	0
5	20240304	204700	44486280	5260	5260	5260	5260	0
6	20240304	204600	44486280	5260	5260	5260	5260	0
7	20240304	204500	44486280	5260	5260	5260	5260	0
8	20240304	204400	44486280	5260	5260	5260	5260	0
9	20240304	204300	44486280	5260	5260	5260	5260	0
10	20240304	204200	44486280	5260	5260	5260	5260	0
11	20240304	204100	44486280	5260	5260	5260	5260	0
12	20240304	204000	44486280	5260	5260	5260	5260	0
13	20240304	203900	44486280	5260	5260	5260	5260	0
14	20240304	203800	44486280	5260	5260	5260	5260	0
15	20240304	203700	44486280	5260	5260	5260	5260	0
16	20240304	203600	44486280	5260	5260	5260	5260	0
17	20240304	203500	44486280	5260	5260	5260	5260	0
18	20240304	203400	44486280	5260	5260	5260	5260	0
19	20240304	203300	44486280	5260	5260	5260	5260	0
20	20240304	203200	44486280	5260	5260	5260	5260	0
21	20240304	203100	44486280	5260	5260	5260	5260	0
22	20240304	203000	44486280	5260	5260	5260	5260	0
23	20240304	202900	44486280	5260	5260	5260	5260	0
24	20240304	202800	44486280	5260	5260	5260	5260	0
25	20240304	202700	44486280	5260	5260	5260	5260	0
26	20240304	202600	44486280	5260	5260	5260	5260	0
27	20240304	202500	44486280	5260	5260	5260	5260	0
28	20240304	202400	44486280	5260	5260	5260	5260	0
29	20240304	202300	44486280	5260	5260	5260	5260	0
30	20240304	202200	44486280	5260	5260	5260	5260	0
31	20240304	202100	44486280	5260	5260	5260	5260	0
32	20240304	202000	44486280	5260	5260	5260	5260	199
33	20240304	201900	44486280	5260	5260	5260	5260	0
34	20240304	201800	44486280	5260	5260	5260	5260	0
35	20240304	201700	44486280	5260	5260	5260	5260	0
36	20240304	201600	44486280	5260	5260	5260	5260	0
37	20240304	201500	44486280	5260	5260	5260	5260	0
38	20240304	201400	44486280	5260	5260	5260	5260	0
39	20240304	201300	44486280	5260	5260	5260	5260	0
40	20240304	201200	44486280	5260	5260	5260	5260	0
41	20240304	201100	44486280	5260	5260	5260	5260	0
42	20240304	201000	44486280	5260	5260	5260	5260	0
43	20240304	200900	44486280	5260	5260	5260	5260	0
44	20240304	200800	44486280	5260	5260	5260	5260	0
45	20240304	200700	44486280	5260	5260	5260	5260	0
46	20240304	200600	44486280	5260	5260	5260	5260	0
47	20240304	200500	44486280	5260	5260	5260	5260	0
48	20240304	200400	44486280	5260	5260	5260	5260	0
49	20240304	200300	44486280	5260	5260	5260	5260	0
50	20240304	200200	44486280	5260	5260	5260	5260	0
51	20240304	200100	44486280	5260	5260	5260	5260	0
52	20240304	200000	44486280	5260	5260	5260	5260	0
53	20240304	195900	44486280	5260	5260	5260	5260	0
54	20240304	195800	44486280	5260	5260	5260	5260	0
55	20240304	195700	44486280	5260	5260	5260	5260	0
56	20240304	195600	44486280	5260	5260	5260	5260	0
57	20240304	195500	44486280	5260	5260	5260	5260	0
58	20240304	195400	44486280	5260	5260	5260	5260	0
59	20240304	195300	44486280	5260	5260	5260	5260	0
60	20240304	195200	44486280	5260	5260	5260	5260	0
61	20240304	195100	44486280	5260	5260	5260	5260	0
62	20240304	195000	44486280	5260	5260	5260	5260	199
63	20240304	194900	44486280	5260	5260	5260	5260	0
64	20240304	194800	44486280	5260	5260	5260	5260	0
65	20240304	194700	44486280	5260	5260	5260	5260	0
66	20240304	194600	44486280	5260	5260	5260	5260	0
67	20240304	194500	44486280	5260	5260	5260	5260	0
68	20240304	194400	44486280	5260	5260	5260	5260	0
69	20240304	194300	44486280	5260	5260	5260	5260	0
70	20240304	194200	44486280	5260	5260	5260	5260	0
71	20240304	194100	44486280	5260	5260	5260	5260	0
72	20240304	194000	44486280	5260	5260	5260	5260	0
73	20240304	193900	44486280	5260	5260	5260	5260	0
74	20240304	193800	44486280	5260	5260	5260	5260	0
75	20240304	193700	44486280	5260	5260	5260	5260	0
76	20240304	193600	44486280	5260	5260	5260	5260	0
77	20240304	193500	44486280	5260	5260	5260	5260	0
78	20240304	193400	44486280	5260	5260	5260	5260	0
79	20240304	193300	44486280	5260	5260	5260	5260	0
80	20240304	193200	44486280	5260	5260	5260	5260	0
81	20240304	193100	44486280	5260	5260	5260	5260	0
82	20240304	193000	44486280	5260	5260	5260	5260	0
83	20240304	192900	44486280	5260	5260	5260	5260	0
84	20240304	192800	44486280	5260	5260	5260	5260	0
85	20240304	192700	44486280	5260	5260	5260	5260	0
86	20240304	192600	44486280	5260	5260	5260	5260	0
87	20240304	192500	44486280	5260	5260	5260	5260	0
88	20240304	192400	44486280	5260	5260	5260	5260	0
89	20240304	192300	44486280	5260	5260	5260	5260	0
90	20240304	192200	44486280	5260	5260	5260	5260	0
91	20240304	192100	44486280	5260	5260	5260	5260	0
92	20240304	192000	44486280	5260	5260	5260	5260	199
93	20240304	191900	44486280	5260	5260	5260	5260	0
94	20240304	191800	44486280	5260	5260	5260	5260	0
95	20240304	191700	44486280	5260	5260	5260	5260	0
96	20240304	191600	44486280	5260	5260	5260	5260	0
97	20240304	191500	44486280	5260	5260	5260	5260	0
98	20240304	191400	44486280	5260	5260	5260	5260	0
99	20240304	191300	44486280	5260	5260	5260	5260	0
100	20240304	191200	44486280	5260	5260	5260	5260	0
101	20240304	191100	44486280	5260	5260	5260	5260	0
102	20240304	191000	44486280	5260	5260	5260	5260	0
103	20240304	190900	44486280	5260	5260	5260	5260	0
104	20240304	190800	44486280	5260	5260	5260	5260	0
105	20240304	190700	44486280	5260	5260	5260	5260	0
106	20240304	190600	44486280	5260	5260	5260	5260	0
107	20240304	190500	44486280	5260	5260	5260	5260	0
108	20240304	190400	44486280	5260	5260	5260	5260	0
109	20240304	190300	44486280	5260	5260	5260	5260	0
110	20240304	190200	44486280	5260	5260	5260	5260	0
111	20240304	190100	44486280	5260	5260	5260	5260	0
112	20240304	190000	44486280	5260	5260	5260	5260	0
113	20240304	185900	44486280	5260	5260	5260	5260	0
114	20240304	185800	44486280	5260	5260	5260	5260	0
115	20240304	185700	44486280	5260	5260	5260	5260	0
116	20240304	185600	44486280	5260	5260	5260	5260	0
117	20240304	185500	44486280	5260	5260	5260	5260	0
118	20240304	185400	44486280	5260	5260	5260	5260	0
119	20240304	185300	44486280	5260	5260	5260	5260	0
120	20240304	185200	44486280	5260	5260	5260	5260	0
121	20240304	185100	44486280	5260	5260	5260	5260	0
122	20240304	185000	44486280	5260	5260	5260	5260	199
123	20240304	184900	44486280	5260	5260	5260	5260	0
124	20240304	184800	44486280	5260	5260	5260	5260	0
125	20240304	184700	44486280	5260	5260	5260	5260	0
126	20240304	184600	44486280	5260	5260	5260	5260	0
127	20240304	184500	44486280	5260	5260	5260	5260	0
128	20240304	184400	44486280	5260	5260	5260	5260	0
129	20240304	184300	44486280	5260	5260	5260	5260	0
130	20240304	184200	44486280	5260	5260	5260	5260	0
131	20240304	184100	44486280	5260	5260	5260	5260	0
132	20240304	184000	44486280	5260	5260	5260	5260	0
133	20240304	183900	44486280	5260	5260	5260	5260	0
134	20240304	183800	44486280	5260	5260	5260	5260	0
135	20240304	183700	44486280	5260	5260	5260	5260	0
136	20240304	183600	44486280	5260	5260	5260	5260	0
137	20240304	183500	44486280	5260	5260	5260	5260	0
138	20240304	183400	44486280	5260	5260	5260	5260	0
139	20240304	183300	44486280	5260	5260	5260	5260	0
140	20240304	183200	44486280	5260	5260	5260	5260	0
141	20240304	183100	44486280	5260	5260	5260	5260	0
142	20240304	183000	44486280	5260	5260	5260	5260	0
143	20240304	182900	44486280	5260	5260	5260	5260	0
144	20240304	182800	44486280	5260	5260	5260	5260	0
145	20240304	182700	44486280	5260	5260	5260	5260	0
146	20240304	182600	44486280	5260	5260	5260	5260	0
147	20240304	182500	44486280	5260	5260	5260	5260	0
148	20240304	182400	44486280	5260	5260	5260	5260	0
149	20240304	182300	44486280	5260	5260	5260	5260	0
150	20240304	182200	44486280	5260	5260	5260	5260	0
151	20240304	182100	44486280	5260	5260	5260	5260	0
152	20240304	182000	44486280	5260	5260	5260	5260	199
153	20240304	181900	44486280	5260	5260	5260	5260	0
154	20240304	181800	44486280	5260	5260	5260	5260	0
155	20240304	181700	44486280	5260	5260	5260	5260	0
156	20240304	181600	44486280	5260	5260	5260	5260	0
157	20240304	181500	44486280	5260	5260	5260	5260	0
158	20240304	181400	44486280	5260	5260	5260	5260	0
159	20240304	181300	44486280	5260	5260	5260	5260	0
160	20240304	181200	44486280	5260	5260	5260	5260	0
161	20240304	181100	44486280	5260	5260	5260	5260	0
162	20240304	181000	44486280	5260	5260	5260	5260	0
163	20240304	180900	44486280	5260	5260	5260	5260	0
164	20240304	180800	44486280	5260	5260	5260	5260	0
165	20240304	180700	44486280	5260	5260	5260	5260	0
166	20240304	180600	44486280	5260	5260	5260	5260	0
167	20240304	180500	44486280	5260	5260	5260	5260	0
168	20240304	180400	44486280	5260	5260	5260	5260	0
169	20240304	180300	44486280	5260	5260	5260	5260	0
170	20240304	180200	44486280	5260	5260	5260	5260	0
171	20240304	180100	44486280	5260	5260	5260	5260	0
172	20240304	180000	44486280	5260	5260	5260	5260	0
173	20240304	175900	44486280	5260	5260	5260	5260	0
174	20240304	175800	44486280	5260	5260	5260	5260	0
175	20240304	175700	44486280	5260	5260	5260	5260	0
176	20240304	175600	44486280	5260	5260	5260	5260	0
177	20240304	175500	44486280	5260	5260	5260	5260	0
178	20240304	175400	44486280	5260	5260	5260	5260	0
179	20240304	175300	44486280	5260	5260	5260	5260	0
180	20240304	175200	44486280	5260	5260	5260	5260	0
181	20240304	175100	44486280	5260	5260	5260	5260	0
182	20240304	175000	44486280	5260	5260	5260	5260	199
183	20240304	174900	44486280	5260	5260	5260	5260	0
184	20240304	174800	44486280	5260	5260	5260	5260	0
185	20240304	174700	44486280	5260	5260	5260	5260	0
186	20240304	174600	44486280	5260	5260	5260	5260	0
187	20240304	174500	44486280	5260	5260	5260	5260	0
188	20240304	174400	44486280	5260	5260	5260	5260	0
189	20240304	174300	44486280	5260	5260	5260	5260	0
190	20240304	174200	44486280	5260	5260	5260	5260	0
191	20240304	174100	44486280	5260	5260	5260	5260	0
192	20240304	174000	44486280	5260	5260	5260	5260	0
193	20240304	173900	44486280	5260	5260	5260	5260	0
194	20240304	173800	44486280	5260	5260	5260	5260	0
195	20240304	173700	44486280	5260	5260	5260	5260	0
196	20240304	173600	44486280	5260	5260	5260	5260	0
197	20240304	173500	44486280	5260	5260	5260	5260	0
198	20240304	173400	44486280	5260	5260	5260	5260	0
199	20240304	173300	44486280	5260	5260	5260	5260	0
200	20240304	173200	44486280	5260	5260	5260	5260	0
201	20240304	173100	44486280	5260	5260	5260	5260	0
202	20240304	173000	44486280	5260	5260	5260	5260	0
203	20240304	172900	44486280	5260	5260	5260	5260	0
204	20240304	172800	44486280	5260	5260	5260	5260	0
205	20240304	172700	44486280	5260	5260	5260	5260	0
206	20240304	172600	44486280	5260	5260	5260	5260	0
207	20240304	172500	44486280	5260	5260	5260	5260	0
208	20240304	172400	44486280	5260	5260	5260	5260	0
209	20240304	172300	44486280	5260	5260	5260	5260	0
210	20240304	172200	44486280	5260	5260	5260	5260	0
211	20240304	172100	44486280	5260	5260	5260	5260	0
212	20240304	172000	44486280	5260	5260	5260	5260	199
213	20240304	171900	44486280	5260	5260	5260	5260	0
214	20240304	171800	44486280	5260	5260	5260	5260	0
215	20240304	171700	44486280	5260	5260	5260	5260	0
216	20240304	171600	44486280	5260	5260	5260	5260	0
217	20240304	171500	44486280	5260	5260	5260	5260	0
218	20240304	171400	44486280	5260	5260	5260	5260	0
219	20240304	171300	44486280	5260	5260	5260	5260	0
220	20240304	171200	44486280	5260	5260	5260	5260	0
221	20240304	171100	44486280	5260	5260	5260	5260	0
222	20240304	171000	44486280	5260	5260	5260	5260	0
223	20240304	170900	44486280	5260	5260	5260	5260	0
224	20240304	170800	44486280	5260	5260	5260	5260	0
225	20240304	170700	44486280	5260	5260	5260	5260	0
226	20240304	170600	44486280	5260	5260	5260	5260	0
227	20240304	170500	44486280	5260	5260	5260	5260	0
228	20240304	170400	44486280	5260	5260	5260	5260	0
229	20240304	170300	44486280	5260	5260	5260	5260	0
230	20240304	170200	44486280	5260	5260	5260	5260	0
231	20240304	170100	44486280	5260	5260	5260	5260	0
232	20240304	170000	44486280	5260	5260	5260	5260	0
233	20240304	165900	44486280	5260	5260	5260	5260	0
234	20240304	165800	44486280	5260	5260	5260	5260	0
235	20240304	165700	44486280	5260	5260	5260	5260	0
236	20240304	165600	44486280	5260	5260	5260	5260	0
237	20240304	165500	44486280	5260	5260	5260	5260	0
238	20240304	165400	44486280	5260	5260	5260	5260	0
239	20240304	165300	44486280	5260	5260	5260	5260	0
240	20240304	165200	44486280	5260	5260	5260	5260	0
241	20240304	165100	44486280	5260	5260	5260	5260	0
242	20240304	165000	44486280	5260	5260	5260	5260	199
243	20240304	164900	44486280	5260	5260	5260	5260	0
244	20240304	164800	44486280	5260	5260	5260	5260	0
245	20240304	164700	44486280	5260	5260	5260	5260	0
246	20240304	164600	44486280	5260	5260	5260	5260	0
247	20240304	164500	44486280	5260	5260	5260	5260	0
248	20240304	164400	44486280	5260	5260	5260	5260	0
249	20240304	164300	44486280	5260	5260	5260	5260	0
250	20240304	164200	44486280	5260	5260	5260	5260	0
251	20240304	164100	44486280	5260	5260	5260	5260	0
252	20240304	164000	44486280	5260	5260	5260	5260	0
253	20240304	163900	44486280	5260	5260	5260	5260	0
254	20240304	163800	44486280	5260	5260	5260	5260	0
255	20240304	163700	44486280	5260	5260	5260	5260	0
256	20240304	163600	44486280	5260	5260	5260	5260	0
257	20240304	163500	44486280	5260	5260	5260	5260	0
258	20240304	163400	44486280	5260	5260	5260	5260	0
259	20240304	163300	44486280	5260	5260	5260	5260	0
260	20240304	163200	44486280	5260	5260	5260	5260	0
261	20240304	163100	44486280	5260	5260	5260	5260	0
262	20240304	163000	44486280	5260	5260	5260	5260	0
263	20240304	162900	44486280	5260	5260	5260	5260	0
264	20240304	162800	44486280	5260	5260	5260	5260	0
265	20240304	162700	44486280	5260	5260	5260	5260	0
266	20240304	162600	44486280	5260	5260	5260	5260	0
267	20240304	162500	44486280	5260	5260	5260	5260	0
268	20240304	162400	44486280	5260	5260	5260	5260	0
269	20240304	162300	44486280	5260	5260	5260	5260	0
270	20240304	162200	44486280	5260	5260	5260	5260	0
271	20240304	162100	44486280	5260	5260	5260	5260	0
272	20240304	162000	44486280	5260	5260	5260	5260	199
273	20240304	161900	44486280	5260	5260	5260	5260	0
274	20240304	161800	44486280	5260	5260	5260	5260	0
275	20240304	161700	44486280	5260	5260	5260	5260	0
276	20240304	161600	44486280	5260	5260	5260	5260	0
277	20240304	161500	44486280	5260	5260	5260	5260	0
278	20240304	161400	44486280	5260	5260	5260	5260	0
279	20240304	161300	44486280	5260	5260	5260	5260	0
280	20240304	161200	44486280	5260	5260	5260	5260	0
281	20240304	161100	44486280	5260	5260	5260	5260	0
282	20240304	161000	44486280	5260	5260	5260	5260	0
283	20240304	160900	44486280	5260	5260	5260	5260	0
284	20240304	160800	44486280	5260	5260	5260	5260	0
285	20240304	160700	44486280	5260	5260	5260	5260	0
286	20240304	160600	44486280	5260	5260	5260	5260	0
287	20240304	160500	44486280	5260	5260	5260	5260	0
288	20240304	160400	44486280	5260	5260	5260	5260	0
289	20240304	160300	44486280	5260	5260	5260	5260	0
290	20240304	160200	44486280	5260	5260	5260	5260	0
291	20240304	160100	44486280	5260	5260	5260	5260	0
292	20240304	160000	44486280	5260	5260	5260	5260	0
293	20240304	155900	44486280	5260	5260	5260	5260	0
294	20240304	155800	44486280	5260	5260	5260	5260	0
295	20240304	155700	44486280	5260	5260	5260	5260	0
296	20240304	155600	44486280	5260	5260	5260	5260	0
297	20240304	155500	44486280	5260	5260	5260	5260	0
298	20240304	155400	44486280	5260	5260	5260	5260	0
299	20240304	155300	44486280	5260	5260	5260	5260	0
300	20240304	155200	44486280	5260	5260	5260	5260	0
301	20240304	155100	44486280	5260	5260	5260	5260	0
302	20240304	155000	44486280	5260	5260	5260	5260	199
303	20240304	154900	44486280	5260	5260	5260	5260	0
304	20240304	154800	44486280	5260	5260	5260	5260	0
305	20240304	154700	44486280	5260	5260	5260	5260	0
306	20240304	154600	44486280	5260	5260	5260	5260	0
307	20240304	154500	44486280	5260	5260	5260	5260	0
308	20240304	154400	44486280	5260	5260	5260	5260	0
309	20240304	154300	44486280	5260	5260	5260	5260	0
310	20240304	154200	44486280	5260	5260	5260	5260	0
311	20240304	154100	44486280	5260	5260	5260	5260	0
312	20240304	154000	44486280	5260	5260	5260	5260	0
313	20240304	153900	44486280	5260	5260	5260	5260	0
314	20240304	153800	44486280	5260	5260	5260	5260	0
315	20240304	153700	44486280	5260	5260	5260	5260	0
316	20240304	153600	44486280	5260	5260	5260	5260	0
317	20240304	153500	44486280	5260	5260	5260	5260	0
318	20240304	153400	44486280	5260	5260	5260	5260	0
319	20240304	153300	44486280	5260	5260	5260	5260	0
320	20240304	153200	44486280	5260	5260	5260	5260	0
321	20240304	153100	44486280	5260	5260	5260	5260	0
322	20240304	153000	44486280	5260	5260	5260	5260	199
323	20240304	152900	43439540	5270	5270	5270	5270	0
324	20240304	152800	43439540	5270	5270	5270	5270	0
325	20240304	152700	43439540	5270	5270	5270	5270	0
326	20240304	152600	43439540	5270	5270	5270	5270	0
327	20240304	152500	43439540	5270	5270	5270	5270	0
328	20240304	152400	43439540	5270	5270	5270	5270	0
329	20240304	152300	43439540	5270	5270	5270	5270	0
330	20240304	152200	43439540	5270	5270	5270	5270	0
331	20240304	152100	43439540	5270	5270	5270	5270	0
332	20240304	152000	43439540	5270	5270	5270	5270	0
333	20240304	151900	43439540	5270	5260	5280	5260	128
334	20240304	151800	42765970	5270	5280	5280	5270	3
335	20240304	151700	42750150	5270	5270	5270	5260	805
336	20240304	151600	38510000	5270	5270	5270	5270	500
337	20240304	151500	35875000	5280	5280	5280	5280	0
338	20240304	151400	35875000	5280	5280	5280	5280	4
339	20240304	151300	35853880	5280	5280	5280	5280	0
340	20240304	151200	35853880	5280	5280	5280	5280	0
341	20240304	151100	35853880	5280	5280	5280	5280	0
342	20240304	151000	35853880	5280	5280	5280	5280	0
343	20240304	150900	35853880	5280	5280	5280	5280	0
344	20240304	150800	35853880	5280	5280	5280	5280	1
345	20240304	150700	35848600	5280	5280	5280	5280	0
346	20240304	150600	35848600	5280	5280	5280	5280	0
347	20240304	150500	35848600	5280	5280	5280	5280	0
348	20240304	150400	35848600	5280	5280	5280	5280	0
349	20240304	150300	35848600	5280	5280	5280	5280	0
350	20240304	150200	35848600	5280	5280	5280	5280	0
351	20240304	150100	35848600	5280	5280	5280	5280	0
352	20240304	150000	35848600	5280	5280	5280	5280	0
353	20240304	145900	35848600	5280	5280	5280	5280	0
354	20240304	145800	35848600	5280	5280	5280	5280	0
355	20240304	145700	35848600	5280	5280	5280	5280	0
356	20240304	145600	35848600	5280	5280	5280	5280	0
357	20240304	145500	35848600	5280	5280	5280	5280	1
358	20240304	145400	35843320	5270	5270	5270	5270	11
359	20240304	145300	35785350	5270	5270	5270	5270	0
360	20240304	145200	35785350	5270	5270	5270	5270	0
361	20240304	145100	35785350	5270	5270	5270	5270	0
362	20240304	145000	35785350	5270	5270	5270	5270	0
363	20240304	144900	35785350	5270	5270	5270	5270	0
364	20240304	144800	35785350	5270	5270	5270	5270	0
365	20240304	144700	35785350	5270	5270	5270	5270	0
366	20240304	144600	35785350	5270	5270	5270	5270	0
367	20240304	144500	35785350	5270	5270	5270	5270	0
368	20240304	144400	35785350	5270	5270	5270	5270	0
369	20240304	144300	35785350	5270	5270	5270	5270	0
370	20240304	144200	35785350	5270	5270	5270	5270	0
371	20240304	144100	35785350	5270	5270	5270	5270	0
372	20240304	144000	35785350	5270	5270	5270	5270	500
373	20240304	143900	33150350	5270	5270	5270	5270	0
374	20240304	143800	33150350	5270	5270	5270	5270	0
375	20240304	143700	33150350	5270	5270	5270	5270	0
376	20240304	143600	33150350	5270	5270	5270	5270	0
377	20240304	143500	33150350	5270	5270	5270	5270	0
378	20240304	143400	33150350	5270	5270	5270	5270	0
379	20240304	143300	33150350	5270	5270	5270	5270	10
380	20240304	143200	33097650	5270	5270	5270	5270	1
381	20240304	143100	33092380	5280	5280	5280	5280	0
382	20240304	143000	33092380	5280	5280	5280	5280	0
383	20240304	142900	33092380	5280	5280	5280	5280	0
384	20240304	142800	33092380	5280	5280	5280	5280	0
385	20240304	142700	33092380	5280	5280	5280	5280	0
386	20240304	142600	33092380	5280	5280	5280	5280	0
387	20240304	142500	33092380	5280	5280	5280	5280	0
388	20240304	142400	33092380	5280	5280	5280	5280	0
389	20240304	142300	33092380	5280	5280	5280	5280	0
390	20240304	142200	33092380	5280	5280	5280	5280	0
391	20240304	142100	33092380	5280	5280	5280	5280	0
392	20240304	142000	33092380	5280	5280	5280	5280	0
393	20240304	141900	33092380	5280	5280	5280	5280	0
394	20240304	141800	33092380	5280	5280	5280	5280	0
395	20240304	141700	33092380	5280	5280	5280	5280	0
396	20240304	141600	33092380	5280	5280	5280	5280	16
397	20240304	141500	33007900	5280	5280	5280	5280	0
398	20240304	141400	33007900	5280	5280	5280	5280	0
399	20240304	141300	33007900	5280	5280	5280	5280	0
400	20240304	141200	33007900	5280	5280	5280	5280	0
401	20240304	141100	33007900	5280	5280	5280	5280	0
402	20240304	141000	33007900	5280	5280	5280	5280	0
403	20240304	140900	33007900	5280	5280	5280	5280	0
404	20240304	140800	33007900	5280	5280	5280	5280	0
405	20240304	140700	33007900	5280	5280	5280	5280	0
406	20240304	140600	33007900	5280	5280	5280	5280	0
407	20240304	140500	33007900	5280	5280	5280	5280	0
408	20240304	140400	33007900	5280	5280	5280	5280	0
409	20240304	140300	33007900	5280	5280	5280	5280	0
410	20240304	140200	33007900	5280	5280	5280	5280	0
411	20240304	140100	33007900	5280	5280	5280	5280	0
412	20240304	140000	33007900	5280	5280	5280	5280	0
413	20240304	135900	33007900	5280	5280	5280	5280	0
414	20240304	135800	33007900	5280	5280	5280	5280	0
415	20240304	135700	33007900	5280	5280	5280	5280	0
416	20240304	135600	33007900	5280	5280	5280	5280	0
417	20240304	135500	33007900	5280	5280	5280	5280	0
418	20240304	135400	33007900	5280	5280	5280	5280	0
419	20240304	135300	33007900	5280	5280	5280	5280	0
420	20240304	135200	33007900	5280	5280	5280	5280	0
421	20240304	135100	33007900	5280	5280	5280	5280	0
422	20240304	135000	33007900	5280	5280	5280	5280	0
423	20240304	134900	33007900	5280	5280	5280	5280	0
424	20240304	134800	33007900	5280	5280	5280	5280	0
425	20240304	134700	33007900	5280	5280	5280	5280	0
426	20240304	134600	33007900	5280	5280	5280	5280	0
427	20240304	134500	33007900	5280	5280	5280	5280	0
428	20240304	134400	33007900	5280	5280	5280	5280	1
429	20240304	134300	33002620	5280	5280	5280	5280	4
430	20240304	134200	32981500	5280	5280	5280	5280	0
431	20240304	134100	32981500	5280	5280	5280	5280	0
432	20240304	134000	32981500	5280	5280	5280	5280	100
433	20240304	133900	32453500	5280	5280	5280	5280	1
434	20240304	133800	32448220	5280	5280	5280	5280	2
435	20240304	133700	32437660	5280	5280	5280	5280	0
436	20240304	133600	32437660	5280	5280	5280	5280	0
437	20240304	133500	32437660	5280	5280	5280	5280	2
438	20240304	133400	32427100	5280	5280	5280	5280	0
439	20240304	133300	32427100	5280	5280	5280	5280	0
440	20240304	133200	32427100	5280	5280	5280	5280	0
441	20240304	133100	32427100	5280	5280	5280	5280	0
442	20240304	133000	32427100	5280	5280	5280	5280	0
443	20240304	132900	32427100	5280	5280	5280	5280	0
444	20240304	132800	32427100	5280	5280	5280	5280	0
445	20240304	132700	32427100	5280	5280	5280	5280	0
446	20240304	132600	32427100	5280	5280	5280	5280	0
447	20240304	132500	32427100	5280	5280	5280	5280	1
448	20240304	132400	32421820	5280	5280	5280	5280	0
449	20240304	132300	32421820	5280	5280	5280	5280	0
450	20240304	132200	32421820	5280	5280	5280	5280	52
451	20240304	132100	32147260	5280	5280	5280	5280	0
452	20240304	132000	32147260	5280	5280	5280	5280	0
453	20240304	131900	32147260	5280	5280	5280	5280	0
454	20240304	131800	32147260	5280	5280	5280	5280	0
455	20240304	131700	32147260	5280	5280	5280	5280	0
456	20240304	131600	32147260	5280	5280	5280	5280	10
457	20240304	131500	32094460	5280	5280	5280	5280	200
458	20240304	131400	31038460	5280	5280	5280	5280	0
459	20240304	131300	31038460	5280	5280	5280	5280	0
460	20240304	131200	31038460	5280	5280	5280	5280	0
461	20240304	131100	31038460	5280	5270	5280	5270	57
462	20240304	131000	30738020	5270	5270	5270	5270	25
463	20240304	130900	30606270	5270	5280	5280	5270	704
464	20240304	130800	26894940	5280	5280	5280	5280	25
465	20240304	130700	26762940	5280	5280	5280	5280	1
466	20240304	130600	26757660	5280	5280	5280	5280	0
467	20240304	130500	26757660	5280	5280	5280	5280	0
468	20240304	130400	26757660	5280	5280	5280	5280	0
469	20240304	130300	26757660	5280	5280	5280	5280	0
470	20240304	130200	26757660	5280	5280	5280	5280	0
471	20240304	130100	26757660	5280	5280	5280	5280	0
472	20240304	130000	26757660	5280	5280	5280	5280	0
473	20240304	125900	26757660	5280	5280	5280	5280	0
474	20240304	125800	26757660	5280	5280	5280	5280	0
475	20240304	125700	26757660	5280	5280	5280	5280	0
476	20240304	125600	26757660	5280	5280	5280	5280	50
477	20240304	125500	26493660	5280	5280	5280	5280	0
478	20240304	125400	26493660	5280	5280	5280	5280	0
479	20240304	125300	26493660	5280	5280	5280	5280	0
480	20240304	125200	26493660	5280	5280	5280	5280	0
481	20240304	125100	26493660	5280	5280	5280	5280	0
482	20240304	125000	26493660	5280	5280	5280	5280	0
483	20240304	124900	26493660	5280	5280	5280	5280	0
484	20240304	124800	26493660	5280	5280	5280	5280	0
485	20240304	124700	26493660	5280	5280	5280	5280	0
486	20240304	124600	26493660	5280	5280	5280	5280	20
487	20240304	124500	26388060	5280	5280	5280	5280	0
488	20240304	124400	26388060	5280	5280	5280	5280	0
489	20240304	124300	26388060	5280	5280	5280	5280	0
490	20240304	124200	26388060	5280	5280	5280	5280	0
491	20240304	124100	26388060	5280	5280	5280	5280	0
492	20240304	124000	26388060	5280	5280	5280	5280	0
493	20240304	123900	26388060	5280	5280	5280	5280	100
494	20240304	123800	25860060	5270	5270	5270	5270	0
495	20240304	123700	25860060	5270	5270	5270	5270	0
496	20240304	123600	25860060	5270	5270	5270	5270	0
497	20240304	123500	25860060	5270	5270	5270	5270	0
498	20240304	123400	25860060	5270	5270	5270	5270	0
499	20240304	123300	25860060	5270	5270	5270	5270	0
500	20240304	123200	25860060	5270	5270	5270	5270	0
501	20240304	123100	25860060	5270	5270	5270	5270	0
502	20240304	123000	25860060	5270	5270	5270	5270	0
503	20240304	122900	25860060	5270	5270	5270	5270	0
504	20240304	122800	25860060	5270	5270	5270	5270	0
505	20240304	122700	25860060	5270	5270	5270	5270	0
506	20240304	122600	25860060	5270	5270	5270	5270	0
507	20240304	122500	25860060	5270	5270	5270	5270	95
508	20240304	122400	25359410	5280	5280	5280	5280	0
509	20240304	122300	25359410	5280	5280	5280	5280	0
510	20240304	122200	25359410	5280	5280	5280	5280	11
511	20240304	122100	25301330	5280	5280	5280	5280	0
512	20240304	122000	25301330	5280	5280	5280	5280	0
513	20240304	121900	25301330	5280	5280	5280	5280	10
514	20240304	121800	25248530	5280	5280	5280	5280	10
515	20240304	121700	25195730	5280	5280	5280	5280	0
516	20240304	121600	25195730	5280	5280	5280	5280	0
517	20240304	121500	25195730	5280	5280	5280	5280	120
518	20240304	121400	24562130	5280	5280	5280	5280	0
519	20240304	121300	24562130	5280	5280	5280	5280	0
520	20240304	121200	24562130	5280	5280	5280	5280	0
521	20240304	121100	24562130	5280	5280	5280	5280	0
522	20240304	121000	24562130	5280	5280	5280	5280	0
523	20240304	120900	24562130	5280	5280	5280	5280	0
524	20240304	120800	24562130	5280	5280	5280	5280	0
525	20240304	120700	24562130	5280	5280	5280	5280	0
526	20240304	120600	24562130	5280	5280	5280	5280	0
527	20240304	120500	24562130	5280	5280	5280	5280	0
528	20240304	120400	24562130	5280	5280	5280	5280	0
529	20240304	120300	24562130	5280	5280	5280	5280	0
530	20240304	120200	24562130	5280	5280	5280	5280	0
531	20240304	120100	24562130	5280	5280	5280	5280	2
532	20240304	120000	24551570	5270	5270	5270	5270	0
533	20240304	115900	24551570	5270	5270	5270	5270	0
534	20240304	115800	24551570	5270	5270	5270	5270	36
535	20240304	115700	24361850	5270	5270	5270	5270	0
536	20240304	115600	24361850	5270	5270	5270	5270	0
537	20240304	115500	24361850	5270	5270	5270	5270	0
538	20240304	115400	24361850	5270	5270	5270	5270	322
539	20240304	115300	22664910	5270	5270	5270	5270	0
540	20240304	115200	22664910	5270	5270	5270	5270	0
541	20240304	115100	22664910	5270	5270	5270	5270	1
542	20240304	115000	22659640	5270	5270	5270	5270	0
543	20240304	114900	22659640	5270	5270	5270	5270	0
544	20240304	114800	22659640	5270	5270	5270	5270	0
545	20240304	114700	22659640	5270	5270	5270	5270	0
546	20240304	114600	22659640	5270	5270	5270	5270	0
547	20240304	114500	22659640	5270	5270	5270	5270	0
548	20240304	114400	22659640	5270	5270	5270	5270	0
549	20240304	114300	22659640	5270	5270	5270	5270	0
550	20240304	114200	22659640	5270	5270	5270	5270	0
551	20240304	114100	22659640	5270	5270	5270	5270	0
552	20240304	114000	22659640	5270	5270	5270	5270	0
553	20240304	113900	22659640	5270	5270	5270	5270	0
554	20240304	113800	22659640	5270	5270	5270	5270	40
555	20240304	113700	22448840	5270	5270	5270	5270	1
556	20240304	113600	22443570	5270	5270	5270	5270	2
557	20240304	113500	22433030	5270	5270	5270	5270	57
558	20240304	113400	22132640	5280	5280	5280	5280	0
559	20240304	113300	22132640	5280	5280	5280	5280	0
560	20240304	113200	22132640	5280	5280	5280	5280	389
561	20240304	113100	20078720	5270	5270	5270	5270	0
562	20240304	113000	20078720	5270	5270	5270	5270	0
563	20240304	112900	20078720	5270	5270	5270	5270	0
564	20240304	112800	20078720	5270	5270	5270	5270	0
565	20240304	112700	20078720	5270	5270	5270	5270	1
566	20240304	112600	20073450	5270	5270	5270	5270	0
567	20240304	112500	20073450	5270	5300	5300	5270	1500
568	20240304	112400	12163200	5300	5300	5300	5300	0
569	20240304	112300	12163200	5300	5300	5300	5300	0
570	20240304	112200	12163200	5300	5300	5300	5300	0
571	20240304	112100	12163200	5300	5300	5300	5300	0
572	20240304	112000	12163200	5300	5300	5300	5300	0
573	20240304	111900	12163200	5300	5300	5300	5300	0
574	20240304	111800	12163200	5300	5300	5300	5300	0
575	20240304	111700	12163200	5300	5300	5300	5300	0
576	20240304	111600	12163200	5300	5300	5300	5300	0
577	20240304	111500	12163200	5300	5300	5300	5300	0
578	20240304	111400	12163200	5300	5300	5300	5300	0
579	20240304	111300	12163200	5300	5300	5300	5300	0
580	20240304	111200	12163200	5300	5300	5300	5300	0
581	20240304	111100	12163200	5300	5300	5300	5300	0
582	20240304	111000	12163200	5300	5300	5300	5300	0
583	20240304	110900	12163200	5300	5300	5300	5300	0
584	20240304	110800	12163200	5300	5300	5300	5300	0
585	20240304	110700	12163200	5300	5300	5300	5300	0
586	20240304	110600	12163200	5300	5300	5300	5300	532
587	20240304	110500	9343600	5300	5300	5300	5300	0
588	20240304	110400	9343600	5300	5300	5300	5300	0
589	20240304	110300	9343600	5300	5300	5300	5300	0
590	20240304	110200	9343600	5300	5300	5300	5300	0
591	20240304	110100	9343600	5300	5300	5300	5300	100
592	20240304	110000	8813600	5300	5300	5300	5300	0
593	20240304	105900	8813600	5300	5300	5300	5300	0
594	20240304	105800	8813600	5300	5300	5300	5300	0
595	20240304	105700	8813600	5300	5300	5300	5300	0
596	20240304	105600	8813600	5300	5300	5300	5300	0
597	20240304	105500	8813600	5300	5300	5300	5300	0
598	20240304	105400	8813600	5300	5300	5300	5300	0
599	20240304	105300	8813600	5300	5300	5300	5300	0
600	20240304	105200	8813600	5300	5300	5300	5300	0
601	20240304	105100	8813600	5300	5300	5300	5300	0
602	20240304	105000	8813600	5300	5300	5300	5300	0
603	20240304	104900	8813600	5300	5300	5300	5300	0
604	20240304	104800	8813600	5300	5300	5300	5300	0
605	20240304	104700	8813600	5300	5300	5300	5300	0
606	20240304	104600	8813600	5300	5300	5300	5300	0
607	20240304	104500	8813600	5300	5300	5300	5300	0
608	20240304	104400	8813600	5300	5300	5300	5300	0
609	20240304	104300	8813600	5300	5300	5300	5300	0
610	20240304	104200	8813600	5300	5300	5300	5300	0
611	20240304	104100	8813600	5300	5300	5300	5300	0
612	20240304	104000	8813600	5300	5300	5300	5300	0
613	20240304	103900	8813600	5300	5300	5300	5300	0
614	20240304	103800	8813600	5300	5300	5300	5300	0
615	20240304	103700	8813600	5300	5300	5300	5300	0
616	20240304	103600	8813600	5300	5300	5300	5300	0
617	20240304	103500	8813600	5300	5300	5300	5300	0
618	20240304	103400	8813600	5300	5300	5300	5300	0
619	20240304	103300	8813600	5300	5300	5300	5300	0
620	20240304	103200	8813600	5300	5300	5300	5300	0
621	20240304	103100	8813600	5300	5300	5300	5300	0
622	20240304	103000	8813600	5300	5300	5300	5300	0
623	20240304	102900	8813600	5300	5300	5300	5300	0
624	20240304	102800	8813600	5300	5300	5300	5300	0
625	20240304	102700	8813600	5300	5300	5300	5300	0
626	20240304	102600	8813600	5300	5300	5300	5300	0
627	20240304	102500	8813600	5300	5300	5300	5300	0
628	20240304	102400	8813600	5300	5300	5300	5300	0
629	20240304	102300	8813600	5300	5300	5300	5300	0
630	20240304	102200	8813600	5300	5300	5300	5300	0
631	20240304	102100	8813600	5300	5300	5300	5300	49
632	20240304	102000	8553900	5300	5300	5300	5300	1
633	20240304	101900	8548600	5300	5300	5300	5300	21
634	20240304	101800	8437300	5310	5310	5310	5310	38
635	20240304	101700	8235520	5300	5300	5300	5300	0
636	20240304	101600	8235520	5300	5300	5300	5300	538
637	20240304	101500	5384120	5310	5310	5310	5310	33
638	20240304	101400	5208890	5320	5320	5320	5320	0
639	20240304	101300	5208890	5320	5320	5320	5320	0
640	20240304	101200	5208890	5320	5320	5320	5320	0
641	20240304	101100	5208890	5320	5320	5320	5320	0
642	20240304	101000	5208890	5320	5320	5320	5320	0
643	20240304	100900	5208890	5320	5320	5320	5320	45
644	20240304	100800	4969490	5310	5310	5310	5310	0
645	20240304	100700	4969490	5310	5310	5310	5310	0
646	20240304	100600	4969490	5310	5310	5310	5310	0
647	20240304	100500	4969490	5310	5310	5310	5310	0
648	20240304	100400	4969490	5310	5310	5310	5310	0
649	20240304	100300	4969490	5310	5310	5310	5310	0
650	20240304	100200	4969490	5310	5310	5310	5310	0
651	20240304	100100	4969490	5310	5310	5310	5310	0
652	20240304	100000	4969490	5310	5310	5310	5310	0
653	20240304	095900	4969490	5310	5310	5310	5310	0
654	20240304	095800	4969490	5310	5310	5310	5310	0
655	20240304	095700	4969490	5310	5310	5310	5310	0
656	20240304	095600	4969490	5310	5310	5310	5310	0
657	20240304	095500	4969490	5310	5310	5310	5310	0
658	20240304	095400	4969490	5310	5310	5310	5310	0
659	20240304	095300	4969490	5310	5310	5310	5310	0
660	20240304	095200	4969490	5310	5310	5310	5310	0
661	20240304	095100	4969490	5310	5310	5310	5310	108
662	20240304	095000	4396010	5310	5310	5310	5310	1
663	20240304	094900	4390700	5310	5310	5310	5310	0
664	20240304	094800	4390700	5310	5310	5310	5310	1
665	20240304	094700	4385390	5310	5310	5310	5310	0
666	20240304	094600	4385390	5310	5310	5310	5310	20
667	20240304	094500	4279190	5300	5300	5300	5300	700
668	20240304	094400	569190	5310	5310	5310	5310	0
669	20240304	094300	569190	5310	5310	5310	5310	0
670	20240304	094200	569190	5310	5310	5310	5310	0
671	20240304	094100	569190	5310	5310	5310	5310	50
672	20240304	094000	303690	5330	5330	5330	5330	0
673	20240304	093900	303690	5330	5330	5330	5330	0
674	20240304	093800	303690	5330	5330	5330	5330	0
675	20240304	093700	303690	5330	5330	5330	5330	0
676	20240304	093600	303690	5330	5330	5330	5330	0
677	20240304	093500	303690	5330	5330	5330	5330	1
678	20240304	093400	298360	5300	5300	5300	5300	0
679	20240304	093300	298360	5300	5300	5300	5300	0
680	20240304	093200	298360	5300	5300	5300	5300	0
681	20240304	093100	298360	5300	5300	5300	5300	0
682	20240304	093000	298360	5300	5300	5300	5300	0
683	20240304	092900	298360	5300	5300	5300	5300	0
684	20240304	092800	298360	5300	5300	5300	5300	16
685	20240304	092700	213560	5300	5300	5300	5300	0
686	20240304	092600	213560	5300	5300	5300	5300	0
687	20240304	092500	213560	5300	5300	5300	5300	0
688	20240304	092400	213560	5300	5300	5300	5300	0
689	20240304	092300	213560	5300	5300	5300	5300	0
690	20240304	092200	213560	5300	5300	5300	5300	0
691	20240304	092100	213560	5300	5300	5300	5300	0
692	20240304	092000	213560	5300	5300	5300	5300	0
693	20240304	091900	213560	5300	5300	5300	5300	0
694	20240304	091800	213560	5300	5300	5300	5300	0
695	20240304	091700	213560	5300	5300	5300	5300	0
696	20240304	091600	213560	5300	5300	5300	5300	0
697	20240304	091500	213560	5300	5300	5300	5300	0
698	20240304	091400	213560	5300	5300	5300	5300	0
699	20240304	091300	213560	5300	5300	5300	5300	1
700	20240304	091200	208260	5340	5340	5340	5340	0
701	20240304	091100	208260	5340	5340	5340	5340	0
702	20240304	091000	208260	5340	5340	5340	5340	0
703	20240304	090900	208260	5340	5340	5340	5340	0
704	20240304	090800	208260	5340	5340	5340	5340	0
705	20240304	090700	208260	5340	5340	5340	5340	0
706	20240304	090600	208260	5340	5340	5340	5340	0
707	20240304	090500	208260	5340	5340	5340	5340	0
708	20240304	090400	208260	5340	5340	5340	5340	0
709	20240304	090300	208260	5340	5340	5340	5340	0
710	20240304	090200	208260	5340	5340	5340	5340	0
711	20240304	090100	208260	5340	5340	5340	5340	0
712	20240304	090000	208260	5340	5340	5340	5340	39