KissMeData/021040/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	190500	35437465	4475	4475	4475	4475	14
3	20240305	190400	35437465	4475	4475	4475	4475	0
4	20240305	190300	35437465	4475	4475	4475	4475	0
5	20240305	190200	35437465	4475	4475	4475	4475	0
6	20240305	190100	35437465	4475	4475	4475	4475	0
7	20240305	190000	35437465	4475	4475	4475	4475	0
8	20240305	185900	35437465	4475	4475	4475	4475	0
9	20240305	185800	35437465	4475	4475	4475	4475	0
10	20240305	185700	35437465	4475	4475	4475	4475	0
11	20240305	185600	35437465	4475	4475	4475	4475	0
12	20240305	185500	35437465	4475	4475	4475	4475	0
13	20240305	185400	35437465	4475	4475	4475	4475	0
14	20240305	185300	35437465	4475	4475	4475	4475	0
15	20240305	185200	35437465	4475	4475	4475	4475	0
16	20240305	185100	35437465	4475	4475	4475	4475	0
17	20240305	185000	35437465	4475	4475	4475	4475	0
18	20240305	184900	35437465	4475	4475	4475	4475	0
19	20240305	184800	35437465	4475	4475	4475	4475	0
20	20240305	184700	35437465	4475	4475	4475	4475	0
21	20240305	184600	35437465	4475	4475	4475	4475	0
22	20240305	184500	35437465	4475	4475	4475	4475	0
23	20240305	184400	35437465	4475	4475	4475	4475	0
24	20240305	184300	35437465	4475	4475	4475	4475	0
25	20240305	184200	35437465	4475	4475	4475	4475	0
26	20240305	184100	35437465	4475	4475	4475	4475	0
27	20240305	184000	35437465	4475	4475	4475	4475	0
28	20240305	183900	35437465	4475	4475	4475	4475	0
29	20240305	183800	35437465	4475	4475	4475	4475	0
30	20240305	183700	35437465	4475	4475	4475	4475	0
31	20240305	183600	35437465	4475	4475	4475	4475	0
32	20240305	183500	35437465	4475	4475	4475	4475	14
33	20240305	183400	35437465	4475	4475	4475	4475	0
34	20240305	183300	35437465	4475	4475	4475	4475	0
35	20240305	183200	35437465	4475	4475	4475	4475	0
36	20240305	183100	35437465	4475	4475	4475	4475	0
37	20240305	183000	35437465	4475	4475	4475	4475	0
38	20240305	182900	35437465	4475	4475	4475	4475	0
39	20240305	182800	35437465	4475	4475	4475	4475	0
40	20240305	182700	35437465	4475	4475	4475	4475	0
41	20240305	182600	35437465	4475	4475	4475	4475	0
42	20240305	182500	35437465	4475	4475	4475	4475	0
43	20240305	182400	35437465	4475	4475	4475	4475	0
44	20240305	182300	35437465	4475	4475	4475	4475	0
45	20240305	182200	35437465	4475	4475	4475	4475	0
46	20240305	182100	35437465	4475	4475	4475	4475	0
47	20240305	182000	35437465	4475	4475	4475	4475	0
48	20240305	181900	35437465	4475	4475	4475	4475	0
49	20240305	181800	35437465	4475	4475	4475	4475	0
50	20240305	181700	35437465	4475	4475	4475	4475	0
51	20240305	181600	35437465	4475	4475	4475	4475	0
52	20240305	181500	35437465	4475	4475	4475	4475	0
53	20240305	181400	35437465	4475	4475	4475	4475	0
54	20240305	181300	35437465	4475	4475	4475	4475	0
55	20240305	181200	35437465	4475	4475	4475	4475	0
56	20240305	181100	35437465	4475	4475	4475	4475	0
57	20240305	181000	35437465	4475	4475	4475	4475	0
58	20240305	180900	35437465	4475	4475	4475	4475	0
59	20240305	180800	35437465	4475	4475	4475	4475	0
60	20240305	180700	35437465	4475	4475	4475	4475	0
61	20240305	180600	35437465	4475	4475	4475	4475	0
62	20240305	180500	35437465	4475	4475	4475	4475	14
63	20240305	180400	35437465	4475	4475	4475	4475	0
64	20240305	180300	35437465	4475	4475	4475	4475	0
65	20240305	180200	35437465	4475	4475	4475	4475	0
66	20240305	180100	35437465	4475	4475	4475	4475	0
67	20240305	180000	35437465	4475	4475	4475	4475	0
68	20240305	175900	35437465	4475	4475	4475	4475	0
69	20240305	175800	35437465	4475	4475	4475	4475	0
70	20240305	175700	35437465	4475	4475	4475	4475	0
71	20240305	175600	35437465	4475	4475	4475	4475	0
72	20240305	175500	35437465	4475	4475	4475	4475	0
73	20240305	175400	35437465	4475	4475	4475	4475	0
74	20240305	175300	35437465	4475	4475	4475	4475	0
75	20240305	175200	35437465	4475	4475	4475	4475	0
76	20240305	175100	35437465	4475	4475	4475	4475	0
77	20240305	175000	35437465	4475	4475	4475	4475	0
78	20240305	174900	35437465	4475	4475	4475	4475	0
79	20240305	174800	35437465	4475	4475	4475	4475	0
80	20240305	174700	35437465	4475	4475	4475	4475	0
81	20240305	174600	35437465	4475	4475	4475	4475	0
82	20240305	174500	35437465	4475	4475	4475	4475	0
83	20240305	174400	35437465	4475	4475	4475	4475	0
84	20240305	174300	35437465	4475	4475	4475	4475	0
85	20240305	174200	35437465	4475	4475	4475	4475	0
86	20240305	174100	35437465	4475	4475	4475	4475	0
87	20240305	174000	35437465	4475	4475	4475	4475	0
88	20240305	173900	35437465	4475	4475	4475	4475	0
89	20240305	173800	35437465	4475	4475	4475	4475	0
90	20240305	173700	35437465	4475	4475	4475	4475	0
91	20240305	173600	35437465	4475	4475	4475	4475	0
92	20240305	173500	35437465	4475	4475	4475	4475	14
93	20240305	173400	35437465	4475	4475	4475	4475	0
94	20240305	173300	35437465	4475	4475	4475	4475	0
95	20240305	173200	35437465	4475	4475	4475	4475	0
96	20240305	173100	35437465	4475	4475	4475	4475	0
97	20240305	173000	35437465	4475	4475	4475	4475	0
98	20240305	172900	35437465	4475	4475	4475	4475	0
99	20240305	172800	35437465	4475	4475	4475	4475	0
100	20240305	172700	35437465	4475	4475	4475	4475	0
101	20240305	172600	35437465	4475	4475	4475	4475	0
102	20240305	172500	35437465	4475	4475	4475	4475	0
103	20240305	172400	35437465	4475	4475	4475	4475	0
104	20240305	172300	35437465	4475	4475	4475	4475	0
105	20240305	172200	35437465	4475	4475	4475	4475	0
106	20240305	172100	35437465	4475	4475	4475	4475	0
107	20240305	172000	35437465	4475	4475	4475	4475	0
108	20240305	171900	35437465	4475	4475	4475	4475	0
109	20240305	171800	35437465	4475	4475	4475	4475	0
110	20240305	171700	35437465	4475	4475	4475	4475	0
111	20240305	171600	35437465	4475	4475	4475	4475	0
112	20240305	171500	35437465	4475	4475	4475	4475	0
113	20240305	171400	35437465	4475	4475	4475	4475	0
114	20240305	171300	35437465	4475	4475	4475	4475	0
115	20240305	171200	35437465	4475	4475	4475	4475	0
116	20240305	171100	35437465	4475	4475	4475	4475	0
117	20240305	171000	35437465	4475	4475	4475	4475	0
118	20240305	170900	35437465	4475	4475	4475	4475	0
119	20240305	170800	35437465	4475	4475	4475	4475	0
120	20240305	170700	35437465	4475	4475	4475	4475	0
121	20240305	170600	35437465	4475	4475	4475	4475	0
122	20240305	170500	35437465	4475	4475	4475	4475	14
123	20240305	170400	35437465	4475	4475	4475	4475	0
124	20240305	170300	35437465	4475	4475	4475	4475	0
125	20240305	170200	35437465	4475	4475	4475	4475	0
126	20240305	170100	35437465	4475	4475	4475	4475	0
127	20240305	170000	35437465	4475	4475	4475	4475	0
128	20240305	165900	35437465	4475	4475	4475	4475	0
129	20240305	165800	35437465	4475	4475	4475	4475	0
130	20240305	165700	35437465	4475	4475	4475	4475	0
131	20240305	165600	35437465	4475	4475	4475	4475	0
132	20240305	165500	35437465	4475	4475	4475	4475	0
133	20240305	165400	35437465	4475	4475	4475	4475	0
134	20240305	165300	35437465	4475	4475	4475	4475	0
135	20240305	165200	35437465	4475	4475	4475	4475	0
136	20240305	165100	35437465	4475	4475	4475	4475	0
137	20240305	165000	35437465	4475	4475	4475	4475	0
138	20240305	164900	35437465	4475	4475	4475	4475	0
139	20240305	164800	35437465	4475	4475	4475	4475	0
140	20240305	164700	35437465	4475	4475	4475	4475	0
141	20240305	164600	35437465	4475	4475	4475	4475	0
142	20240305	164500	35437465	4475	4475	4475	4475	0
143	20240305	164400	35437465	4475	4475	4475	4475	0
144	20240305	164300	35437465	4475	4475	4475	4475	0
145	20240305	164200	35437465	4475	4475	4475	4475	0
146	20240305	164100	35437465	4475	4475	4475	4475	0
147	20240305	164000	35437465	4475	4475	4475	4475	0
148	20240305	163900	35437465	4475	4475	4475	4475	0
149	20240305	163800	35437465	4475	4475	4475	4475	0
150	20240305	163700	35437465	4475	4475	4475	4475	0
151	20240305	163600	35437465	4475	4475	4475	4475	0
152	20240305	163500	35437465	4475	4475	4475	4475	14
153	20240305	163400	35437465	4475	4475	4475	4475	0
154	20240305	163300	35437465	4475	4475	4475	4475	0
155	20240305	163200	35437465	4475	4475	4475	4475	0
156	20240305	163100	35437465	4475	4475	4475	4475	0
157	20240305	163000	35437465	4475	4475	4475	4475	0
158	20240305	162900	35437465	4475	4475	4475	4475	0
159	20240305	162800	35437465	4475	4475	4475	4475	0
160	20240305	162700	35437465	4475	4475	4475	4475	0
161	20240305	162600	35437465	4475	4475	4475	4475	0
162	20240305	162500	35437465	4475	4475	4475	4475	0
163	20240305	162400	35437465	4475	4475	4475	4475	0
164	20240305	162300	35437465	4475	4475	4475	4475	0
165	20240305	162200	35437465	4475	4475	4475	4475	0
166	20240305	162100	35437465	4475	4475	4475	4475	0
167	20240305	162000	35437465	4475	4475	4475	4475	0
168	20240305	161900	35437465	4475	4475	4475	4475	0
169	20240305	161800	35437465	4475	4475	4475	4475	0
170	20240305	161700	35437465	4475	4475	4475	4475	0
171	20240305	161600	35437465	4475	4475	4475	4475	0
172	20240305	161500	35437465	4475	4475	4475	4475	0
173	20240305	161400	35437465	4475	4475	4475	4475	0
174	20240305	161300	35437465	4475	4475	4475	4475	0
175	20240305	161200	35437465	4475	4475	4475	4475	0
176	20240305	161100	35437465	4475	4475	4475	4475	0
177	20240305	161000	35437465	4475	4475	4475	4475	0
178	20240305	160900	35437465	4475	4475	4475	4475	0
179	20240305	160800	35437465	4475	4475	4475	4475	0
180	20240305	160700	35437465	4475	4475	4475	4475	0
181	20240305	160600	35437465	4475	4475	4475	4475	0
182	20240305	160500	35437465	4475	4475	4475	4475	14
183	20240305	160400	35437465	4475	4475	4475	4475	0
184	20240305	160300	35437465	4475	4475	4475	4475	0
185	20240305	160200	35437465	4475	4475	4475	4475	0
186	20240305	160100	35437465	4475	4475	4475	4475	0
187	20240305	160000	35437465	4475	4475	4475	4475	0
188	20240305	155900	35437465	4475	4475	4475	4475	0
189	20240305	155800	35437465	4475	4475	4475	4475	0
190	20240305	155700	35437465	4475	4475	4475	4475	0
191	20240305	155600	35437465	4475	4475	4475	4475	0
192	20240305	155500	35437465	4475	4475	4475	4475	0
193	20240305	155400	35437465	4475	4475	4475	4475	0
194	20240305	155300	35437465	4475	4475	4475	4475	0
195	20240305	155200	35437465	4475	4475	4475	4475	0
196	20240305	155100	35437465	4475	4475	4475	4475	0
197	20240305	155000	35437465	4475	4475	4475	4475	0
198	20240305	154900	35437465	4475	4475	4475	4475	0
199	20240305	154800	35437465	4475	4475	4475	4475	0
200	20240305	154700	35437465	4475	4475	4475	4475	0
201	20240305	154600	35437465	4475	4475	4475	4475	0
202	20240305	154500	35437465	4475	4475	4475	4475	0
203	20240305	154400	35437465	4475	4475	4475	4475	0
204	20240305	154300	35437465	4475	4475	4475	4475	0
205	20240305	154200	35437465	4475	4475	4475	4475	0
206	20240305	154100	35437465	4475	4475	4475	4475	0
207	20240305	154000	35437465	4475	4475	4475	4475	0
208	20240305	153900	35437465	4475	4475	4475	4475	0
209	20240305	153800	35437465	4475	4475	4475	4475	0
210	20240305	153700	35437465	4475	4475	4475	4475	0
211	20240305	153600	35437465	4475	4475	4475	4475	0
212	20240305	153500	35437465	4475	4475	4475	4475	14
213	20240305	153400	35437465	4475	4475	4475	4475	0
214	20240305	153300	35437465	4475	4475	4475	4475	0
215	20240305	153200	35437465	4475	4475	4475	4475	0
216	20240305	153100	35437465	4475	4475	4475	4475	0
217	20240305	153000	35437465	4475	4475	4475	4475	14
218	20240305	152900	35374815	4475	4475	4475	4475	0
219	20240305	152800	35374815	4475	4475	4475	4475	0
220	20240305	152700	35374815	4475	4475	4475	4475	0
221	20240305	152600	35374815	4475	4475	4475	4475	0
222	20240305	152500	35374815	4475	4475	4475	4475	0
223	20240305	152400	35374815	4475	4475	4475	4475	0
224	20240305	152300	35374815	4475	4475	4475	4475	0
225	20240305	152200	35374815	4475	4475	4475	4475	0
226	20240305	152100	35374815	4475	4475	4475	4475	0
227	20240305	152000	35374815	4475	4475	4475	4475	0
228	20240305	151900	35374815	4475	4470	4475	4470	3
229	20240305	151800	35361395	4475	4475	4475	4475	0
230	20240305	151700	35361395	4475	4475	4475	4475	0
231	20240305	151600	35361395	4475	4470	4475	4470	6
232	20240305	151500	35334550	4475	4475	4475	4475	0
233	20240305	151400	35334550	4475	4475	4475	4475	0
234	20240305	151300	35334550	4475	4475	4475	4475	0
235	20240305	151200	35334550	4475	4475	4475	4475	0
236	20240305	151100	35334550	4475	4475	4475	4475	0
237	20240305	151000	35334550	4475	4475	4475	4475	0
238	20240305	150900	35334550	4475	4475	4475	4475	0
239	20240305	150800	35334550	4475	4475	4475	4475	0
240	20240305	150700	35334550	4475	4475	4475	4475	0
241	20240305	150600	35334550	4475	4475	4475	4475	0
242	20240305	150500	35334550	4475	4470	4475	4470	12
243	20240305	150400	35280905	4445	4460	4480	4445	70
244	20240305	150300	34968830	4460	4460	4460	4460	0
245	20240305	150200	34968830	4460	4460	4460	4460	0
246	20240305	150100	34968830	4460	4460	4460	4460	0
247	20240305	150000	34968830	4460	4460	4460	4460	0
248	20240305	145900	34968830	4460	4450	4460	4450	4
249	20240305	145800	34951020	4460	4460	4460	4460	0
250	20240305	145700	34951020	4460	4460	4460	4460	0
251	20240305	145600	34951020	4460	4460	4460	4460	6
252	20240305	145500	34924260	4460	4450	4460	4425	81
253	20240305	145400	34565155	4460	4460	4460	4460	0
254	20240305	145300	34565155	4460	4460	4460	4460	0
255	20240305	145200	34565155	4460	4460	4460	4460	0
256	20240305	145100	34565155	4460	4460	4460	4460	0
257	20240305	145000	34565155	4460	4460	4460	4460	0
258	20240305	144900	34565155	4460	4460	4460	4460	8
259	20240305	144800	34529475	4460	4460	4460	4460	0
260	20240305	144700	34529475	4460	4460	4460	4460	0
261	20240305	144600	34529475	4460	4460	4460	4460	0
262	20240305	144500	34529475	4460	4460	4460	4460	0
263	20240305	144400	34529475	4460	4455	4460	4455	6
264	20240305	144300	34502720	4450	4450	4450	4450	1
265	20240305	144200	34498270	4450	4450	4450	4450	6
266	20240305	144100	34471570	4450	4450	4450	4450	1
267	20240305	144000	34467120	4450	4450	4450	4450	138
268	20240305	143900	33853020	4450	4450	4450	4450	0
269	20240305	143800	33853020	4450	4440	4450	4440	5
270	20240305	143700	33830790	4450	4450	4450	4450	0
271	20240305	143600	33830790	4450	4450	4450	4450	0
272	20240305	143500	33830790	4450	4450	4450	4450	0
273	20240305	143400	33830790	4450	4450	4450	4450	0
274	20240305	143300	33830790	4450	4450	4450	4450	0
275	20240305	143200	33830790	4450	4450	4450	4450	0
276	20240305	143100	33830790	4450	4450	4450	4450	0
277	20240305	143000	33830790	4450	4450	4450	4450	0
278	20240305	142900	33830790	4450	4450	4450	4450	0
279	20240305	142800	33830790	4450	4450	4450	4450	0
280	20240305	142700	33830790	4450	4450	4450	4450	2
281	20240305	142600	33821890	4440	4440	4440	4440	0
282	20240305	142500	33821890	4440	4445	4445	4440	8
283	20240305	142400	33786365	4450	4450	4450	4450	0
284	20240305	142300	33786365	4450	4450	4450	4450	0
285	20240305	142200	33786365	4450	4450	4450	4450	0
286	20240305	142100	33786365	4450	4450	4450	4450	0
287	20240305	142000	33786365	4450	4450	4450	4450	0
288	20240305	141900	33786365	4450	4450	4450	4450	0
289	20240305	141800	33786365	4450	4450	4450	4450	0
290	20240305	141700	33786365	4450	4450	4450	4450	0
291	20240305	141600	33786365	4450	4445	4450	4445	4
292	20240305	141500	33768575	4445	4445	4445	4445	0
293	20240305	141400	33768575	4445	4445	4445	4445	0
294	20240305	141300	33768575	4445	4445	4445	4445	0
295	20240305	141200	33768575	4445	4445	4445	4445	0
296	20240305	141100	33768575	4445	4435	4445	4435	11
297	20240305	141000	33719770	4450	4425	4450	4425	255
298	20240305	140900	32591315	4435	4435	4435	4435	0
299	20240305	140800	32591315	4435	4435	4435	4435	1
300	20240305	140700	32586880	4435	4435	4435	4435	0
301	20240305	140600	32586880	4435	4435	4435	4435	0
302	20240305	140500	32586880	4435	4435	4435	4435	0
303	20240305	140400	32586880	4435	4435	4435	4435	0
304	20240305	140300	32586880	4435	4435	4435	4435	0
305	20240305	140200	32586880	4435	4435	4435	4435	0
306	20240305	140100	32586880	4435	4435	4435	4435	0
307	20240305	140000	32586880	4435	4435	4435	4435	0
308	20240305	135900	32586880	4435	4435	4435	4435	0
309	20240305	135800	32586880	4435	4435	4435	4435	0
310	20240305	135700	32586880	4435	4435	4435	4435	0
311	20240305	135600	32586880	4435	4435	4435	4435	55
312	20240305	135500	32342955	4425	4430	4430	4425	120
313	20240305	135400	31811765	4430	4430	4430	4430	5
314	20240305	135300	31789615	4435	4435	4435	4435	0
315	20240305	135200	31789615	4435	4435	4435	4435	0
316	20240305	135100	31789615	4435	4435	4435	4435	0
317	20240305	135000	31789615	4435	4435	4435	4435	0
318	20240305	134900	31789615	4435	4435	4435	4435	0
319	20240305	134800	31789615	4435	4435	4435	4435	0
320	20240305	134700	31789615	4435	4435	4435	4435	0
321	20240305	134600	31789615	4435	4435	4435	4435	0
322	20240305	134500	31789615	4435	4435	4435	4435	0
323	20240305	134400	31789615	4435	4435	4435	4435	0
324	20240305	134300	31789615	4435	4435	4435	4435	0
325	20240305	134200	31789615	4435	4435	4435	4435	0
326	20240305	134100	31789615	4435	4435	4435	4435	0
327	20240305	134000	31789615	4435	4435	4435	4435	0
328	20240305	133900	31789615	4435	4435	4435	4430	83
329	20240305	133800	31421825	4435	4435	4435	4435	0
330	20240305	133700	31421825	4435	4435	4435	4435	0
331	20240305	133600	31421825	4435	4430	4435	4425	36
332	20240305	133500	31262440	4435	4435	4435	4435	41
333	20240305	133400	31080605	4435	4435	4435	4435	0
334	20240305	133300	31080605	4435	4435	4435	4435	0
335	20240305	133200	31080605	4435	4435	4435	4435	0
336	20240305	133100	31080605	4435	4435	4435	4435	3
337	20240305	133000	31067300	4435	4435	4435	4435	0
338	20240305	132900	31067300	4435	4435	4435	4435	0
339	20240305	132800	31067300	4435	4435	4435	4435	0
340	20240305	132700	31067300	4435	4435	4435	4435	0
341	20240305	132600	31067300	4435	4435	4435	4435	0
342	20240305	132500	31067300	4435	4435	4435	4435	0
343	20240305	132400	31067300	4435	4435	4435	4435	0
344	20240305	132300	31067300	4435	4435	4435	4435	0
345	20240305	132200	31067300	4435	4435	4435	4435	2
346	20240305	132100	31058430	4425	4425	4425	4425	0
347	20240305	132000	31058430	4425	4430	4430	4425	65
348	20240305	131900	30770745	4450	4450	4450	4450	0
349	20240305	131800	30770745	4450	4450	4450	4450	0
350	20240305	131700	30770745	4450	4450	4450	4450	0
351	20240305	131600	30770745	4450	4450	4450	4450	0
352	20240305	131500	30770745	4450	4450	4450	4450	0
353	20240305	131400	30770745	4450	4450	4450	4450	0
354	20240305	131300	30770745	4450	4450	4450	4450	0
355	20240305	131200	30770745	4450	4450	4450	4450	0
356	20240305	131100	30770745	4450	4450	4450	4450	0
357	20240305	131000	30770745	4450	4450	4450	4450	0
358	20240305	130900	30770745	4450	4450	4450	4450	0
359	20240305	130800	30770745	4450	4450	4450	4450	0
360	20240305	130700	30770745	4450	4435	4450	4435	60
361	20240305	130600	30503895	4450	4450	4450	4450	0
362	20240305	130500	30503895	4450	4450	4450	4450	0
363	20240305	130400	30503895	4450	4450	4450	4450	0
364	20240305	130300	30503895	4450	4445	4450	4425	25
365	20240305	130200	30393200	4450	4435	4450	4435	7
366	20240305	130100	30362130	4450	4450	4450	4450	0
367	20240305	130000	30362130	4450	4450	4450	4450	0
368	20240305	125900	30362130	4450	4450	4450	4450	0
369	20240305	125800	30362130	4450	4450	4450	4450	0
370	20240305	125700	30362130	4450	4450	4450	4450	0
371	20240305	125600	30362130	4450	4450	4450	4450	0
372	20240305	125500	30362130	4450	4450	4450	4450	0
373	20240305	125400	30362130	4450	4450	4450	4450	0
374	20240305	125300	30362130	4450	4450	4450	4450	0
375	20240305	125200	30362130	4450	4450	4450	4450	0
376	20240305	125100	30362130	4450	4450	4450	4450	0
377	20240305	125000	30362130	4450	4450	4450	4450	0
378	20240305	124900	30362130	4450	4450	4450	4450	0
379	20240305	124800	30362130	4450	4450	4450	4450	0
380	20240305	124700	30362130	4450	4450	4450	4450	0
381	20240305	124600	30362130	4450	4450	4450	4450	0
382	20240305	124500	30362130	4450	4450	4450	4450	0
383	20240305	124400	30362130	4450	4450	4450	4450	0
384	20240305	124300	30362130	4450	4450	4450	4450	0
385	20240305	124200	30362130	4450	4450	4450	4450	3
386	20240305	124100	30348780	4450	4430	4450	4420	296
387	20240305	124000	29039890	4450	4450	4450	4450	0
388	20240305	123900	29039890	4450	4450	4450	4450	0
389	20240305	123800	29039890	4450	4450	4450	4450	0
390	20240305	123700	29039890	4450	4450	4450	4450	0
391	20240305	123600	29039890	4450	4450	4450	4450	0
392	20240305	123500	29039890	4450	4450	4450	4450	0
393	20240305	123400	29039890	4450	4450	4450	4450	0
394	20240305	123300	29039890	4450	4450	4450	4450	0
395	20240305	123200	29039890	4450	4450	4450	4450	0
396	20240305	123100	29039890	4450	4450	4450	4450	0
397	20240305	123000	29039890	4450	4450	4450	4450	0
398	20240305	122900	29039890	4450	4450	4450	4450	0
399	20240305	122800	29039890	4450	4450	4450	4450	0
400	20240305	122700	29039890	4450	4450	4450	4450	0
401	20240305	122600	29039890	4450	4450	4450	4450	0
402	20240305	122500	29039890	4450	4450	4450	4450	0
403	20240305	122400	29039890	4450	4450	4450	4450	0
404	20240305	122300	29039890	4450	4450	4450	4450	0
405	20240305	122200	29039890	4450	4450	4450	4450	0
406	20240305	122100	29039890	4450	4450	4450	4450	0
407	20240305	122000	29039890	4450	4450	4450	4450	0
408	20240305	121900	29039890	4450	4450	4450	4450	0
409	20240305	121800	29039890	4450	4450	4450	4450	0
410	20240305	121700	29039890	4450	4450	4450	4450	0
411	20240305	121600	29039890	4450	4450	4450	4450	0
412	20240305	121500	29039890	4450	4450	4450	4450	0
413	20240305	121400	29039890	4450	4450	4450	4450	0
414	20240305	121300	29039890	4450	4450	4450	4450	0
415	20240305	121200	29039890	4450	4450	4450	4450	0
416	20240305	121100	29039890	4450	4450	4450	4450	0
417	20240305	121000	29039890	4450	4450	4450	4450	0
418	20240305	120900	29039890	4450	4450	4450	4450	0
419	20240305	120800	29039890	4450	4450	4450	4450	0
420	20240305	120700	29039890	4450	4450	4450	4450	0
421	20240305	120600	29039890	4450	4450	4450	4450	0
422	20240305	120500	29039890	4450	4450	4450	4450	0
423	20240305	120400	29039890	4450	4450	4450	4450	0
424	20240305	120300	29039890	4450	4450	4450	4450	0
425	20240305	120200	29039890	4450	4450	4450	4450	0
426	20240305	120100	29039890	4450	4450	4450	4450	0
427	20240305	120000	29039890	4450	4450	4450	4450	0
428	20240305	115900	29039890	4450	4450	4450	4450	0
429	20240305	115800	29039890	4450	4450	4450	4450	0
430	20240305	115700	29039890	4450	4450	4450	4450	0
431	20240305	115600	29039890	4450	4450	4450	4450	0
432	20240305	115500	29039890	4450	4450	4450	4450	0
433	20240305	115400	29039890	4450	4450	4450	4450	0
434	20240305	115300	29039890	4450	4450	4450	4450	0
435	20240305	115200	29039890	4450	4450	4450	4450	107
436	20240305	115100	28563740	4450	4450	4450	4450	0
437	20240305	115000	28563740	4450	4450	4450	4450	0
438	20240305	114900	28563740	4450	4450	4450	4450	0
439	20240305	114800	28563740	4450	4450	4450	4450	0
440	20240305	114700	28563740	4450	4450	4450	4450	3
441	20240305	114600	28550390	4450	4450	4450	4450	3
442	20240305	114500	28537040	4450	4450	4450	4450	87
443	20240305	114400	28149890	4450	4450	4450	4450	0
444	20240305	114300	28149890	4450	4450	4450	4450	0
445	20240305	114200	28149890	4450	4450	4450	4450	0
446	20240305	114100	28149890	4450	4450	4450	4450	0
447	20240305	114000	28149890	4450	4450	4450	4450	0
448	20240305	113900	28149890	4450	4450	4450	4450	0
449	20240305	113800	28149890	4450	4450	4450	4450	0
450	20240305	113700	28149890	4450	4450	4450	4450	0
451	20240305	113600	28149890	4450	4450	4450	4450	0
452	20240305	113500	28149890	4450	4450	4450	4450	0
453	20240305	113400	28149890	4450	4450	4450	4450	0
454	20240305	113300	28149890	4450	4450	4450	4450	0
455	20240305	113200	28149890	4450	4450	4450	4450	0
456	20240305	113100	28149890	4450	4450	4450	4450	0
457	20240305	113000	28149890	4450	4450	4450	4450	0
458	20240305	112900	28149890	4450	4450	4450	4450	0
459	20240305	112800	28149890	4450	4445	4450	4445	9
460	20240305	112700	28109880	4420	4420	4420	4420	0
461	20240305	112600	28109880	4420	4420	4420	4420	2000
462	20240305	112500	19269880	4450	4450	4450	4450	0
463	20240305	112400	19269880	4450	4450	4450	4450	0
464	20240305	112300	19269880	4450	4450	4450	4450	0
465	20240305	112200	19269880	4450	4450	4450	4450	0
466	20240305	112100	19269880	4450	4450	4450	4450	0
467	20240305	112000	19269880	4450	4450	4450	4450	0
468	20240305	111900	19269880	4450	4450	4450	4450	76
469	20240305	111800	18931680	4455	4455	4455	4455	0
470	20240305	111700	18931680	4455	4455	4455	4455	0
471	20240305	111600	18931680	4455	4455	4455	4455	0
472	20240305	111500	18931680	4455	4455	4455	4455	0
473	20240305	111400	18931680	4455	4455	4455	4455	0
474	20240305	111300	18931680	4455	4455	4455	4455	0
475	20240305	111200	18931680	4455	4455	4455	4455	5
476	20240305	111100	18909405	4455	4455	4455	4455	0
477	20240305	111000	18909405	4455	4455	4455	4455	0
478	20240305	110900	18909405	4455	4455	4455	4455	0
479	20240305	110800	18909405	4455	4455	4455	4455	0
480	20240305	110700	18909405	4455	4455	4455	4455	0
481	20240305	110600	18909405	4455	4450	4455	4450	3
482	20240305	110500	18896050	4455	4455	4455	4455	0
483	20240305	110400	18896050	4455	4455	4455	4455	0
484	20240305	110300	18896050	4455	4415	4455	4415	67
485	20240305	110200	18599815	4415	4415	4415	4415	0
486	20240305	110100	18599815	4415	4415	4415	4415	0
487	20240305	110000	18599815	4415	4415	4415	4410	20
488	20240305	105900	18511565	4415	4415	4415	4415	10
489	20240305	105800	18467415	4415	4415	4415	4415	0
490	20240305	105700	18467415	4415	4415	4415	4415	0
491	20240305	105600	18467415	4415	4415	4415	4415	0
492	20240305	105500	18467415	4415	4415	4415	4415	1
493	20240305	105400	18463000	4415	4415	4415	4415	0
494	20240305	105300	18463000	4415	4415	4415	4415	1
495	20240305	105200	18458585	4415	4415	4415	4415	7
496	20240305	105100	18427680	4415	4415	4415	4415	7
497	20240305	105000	18396775	4415	4415	4455	4415	157
498	20240305	104900	17703515	4435	4435	4435	4435	2
499	20240305	104800	17694645	4400	4430	4435	4400	964
500	20240305	104700	13440240	4435	4455	4460	4435	149
501	20240305	104600	12777360	4460	4455	4460	4455	69
502	20240305	104500	12469940	4460	4460	4460	4460	0
503	20240305	104400	12469940	4460	4460	4460	4460	0
504	20240305	104300	12469940	4460	4460	4460	4460	0
505	20240305	104200	12469940	4460	4460	4460	4460	0
506	20240305	104100	12469940	4460	4460	4460	4460	0
507	20240305	104000	12469940	4460	4460	4460	4460	0
508	20240305	103900	12469940	4460	4460	4460	4460	0
509	20240305	103800	12469940	4460	4460	4460	4460	0
510	20240305	103700	12469940	4460	4460	4460	4460	0
511	20240305	103600	12469940	4460	4460	4460	4460	0
512	20240305	103500	12469940	4460	4460	4460	4460	0
513	20240305	103400	12469940	4460	4460	4460	4460	0
514	20240305	103300	12469940	4460	4460	4460	4460	0
515	20240305	103200	12469940	4460	4460	4460	4460	0
516	20240305	103100	12469940	4460	4460	4460	4460	0
517	20240305	103000	12469940	4460	4460	4460	4460	0
518	20240305	102900	12469940	4460	4460	4460	4460	0
519	20240305	102800	12469940	4460	4460	4460	4460	0
520	20240305	102700	12469940	4460	4460	4460	4460	0
521	20240305	102600	12469940	4460	4460	4460	4460	0
522	20240305	102500	12469940	4460	4460	4460	4460	0
523	20240305	102400	12469940	4460	4460	4460	4460	0
524	20240305	102300	12469940	4460	4460	4460	4460	0
525	20240305	102200	12469940	4460	4460	4460	4460	0
526	20240305	102100	12469940	4460	4460	4460	4460	0
527	20240305	102000	12469940	4460	4460	4460	4460	0
528	20240305	101900	12469940	4460	4460	4460	4460	0
529	20240305	101800	12469940	4460	4460	4460	4460	0
530	20240305	101700	12469940	4460	4460	4460	4460	0
531	20240305	101600	12469940	4460	4460	4460	4460	0
532	20240305	101500	12469940	4460	4460	4460	4460	0
533	20240305	101400	12469940	4460	4460	4460	4460	0
534	20240305	101300	12469940	4460	4460	4460	4460	4
535	20240305	101200	12452100	4460	4460	4460	4460	0
536	20240305	101100	12452100	4460	4460	4460	4460	3
537	20240305	101000	12438720	4460	4460	4460	4460	4
538	20240305	100900	12420880	4475	4475	4475	4475	0
539	20240305	100800	12420880	4475	4475	4475	4475	0
540	20240305	100700	12420880	4475	4475	4475	4475	0
541	20240305	100600	12420880	4475	4475	4475	4475	0
542	20240305	100500	12420880	4475	4475	4475	4475	0
543	20240305	100400	12420880	4475	4475	4475	4475	0
544	20240305	100300	12420880	4475	4475	4475	4475	0
545	20240305	100200	12420880	4475	4475	4475	4475	0
546	20240305	100100	12420880	4475	4475	4475	4475	0
547	20240305	100000	12420880	4475	4475	4475	4475	0
548	20240305	095900	12420880	4475	4475	4475	4475	0
549	20240305	095800	12420880	4475	4475	4475	4475	0
550	20240305	095700	12420880	4475	4475	4475	4475	0
551	20240305	095600	12420880	4475	4475	4475	4475	98
552	20240305	095500	11982330	4480	4475	4480	4475	5
553	20240305	095400	11959940	4480	4480	4480	4480	0
554	20240305	095300	11959940	4480	4480	4480	4480	0
555	20240305	095200	11959940	4480	4480	4480	4480	0
556	20240305	095100	11959940	4480	4480	4480	4480	12
557	20240305	095000	11906180	4475	4475	4475	4475	100
558	20240305	094900	11458680	4480	4480	4480	4480	0
559	20240305	094800	11458680	4480	4480	4480	4480	0
560	20240305	094700	11458680	4480	4480	4480	4480	0
561	20240305	094600	11458680	4480	4480	4480	4480	0
562	20240305	094500	11458680	4480	4480	4480	4480	0
563	20240305	094400	11458680	4480	4480	4480	4480	0
564	20240305	094300	11458680	4480	4480	4480	4480	0
565	20240305	094200	11458680	4480	4480	4480	4480	20
566	20240305	094100	11369080	4495	4495	4495	4495	0
567	20240305	094000	11369080	4495	4495	4495	4495	0
568	20240305	093900	11369080	4495	4495	4495	4495	1
569	20240305	093800	11364585	4495	4495	4495	4495	0
570	20240305	093700	11364585	4495	4495	4495	4495	0
571	20240305	093600	11364585	4495	4495	4495	4495	0
572	20240305	093500	11364585	4495	4495	4495	4495	0
573	20240305	093400	11364585	4495	4495	4495	4495	0
574	20240305	093300	11364585	4495	4495	4495	4495	69
575	20240305	093200	11054430	4495	4495	4495	4495	0
576	20240305	093100	11054430	4495	4495	4495	4495	0
577	20240305	093000	11054430	4495	4495	4495	4495	0
578	20240305	092900	11054430	4495	4495	4495	4495	0
579	20240305	092800	11054430	4495	4495	4495	4495	0
580	20240305	092700	11054430	4495	4495	4495	4495	9
581	20240305	092600	11013975	4495	4495	4495	4495	0
582	20240305	092500	11013975	4495	4495	4495	4495	0
583	20240305	092400	11013975	4495	4495	4495	4495	0
584	20240305	092300	11013975	4495	4490	4495	4490	12
585	20240305	092200	10960090	4490	4485	4490	4485	24
586	20240305	092100	10852420	4485	4420	4485	4415	22
587	20240305	092000	10755045	4420	4475	4475	4400	1791
588	20240305	091900	2836200	4490	4485	4490	4485	63
589	20240305	091800	2553390	4490	4490	4490	4490	0
590	20240305	091700	2553390	4490	4490	4490	4490	0
591	20240305	091600	2553390	4490	4490	4490	4490	0
592	20240305	091500	2553390	4490	4490	4490	4490	6
593	20240305	091400	2526450	4490	4490	4490	4490	0
594	20240305	091300	2526450	4490	4490	4490	4490	0
595	20240305	091200	2526450	4490	4490	4490	4490	0
596	20240305	091100	2526450	4490	4490	4490	4490	0
597	20240305	091000	2526450	4490	4490	4490	4490	0
598	20240305	090900	2526450	4490	4490	4490	4490	0
599	20240305	090800	2526450	4490	4490	4490	4490	0
600	20240305	090700	2526450	4490	4490	4490	4490	0
601	20240305	090600	2526450	4490	4490	4490	4490	0
602	20240305	090500	2526450	4490	4490	4490	4490	0
603	20240305	090400	2526450	4490	4490	4490	4490	3
604	20240305	090300	2512980	4490	4490	4490	4470	45
605	20240305	090200	2311690	4490	4490	4490	4490	0
606	20240305	090100	2311690	4490	4490	4490	4490	0
607	20240305	090000	2311690	4490	4490	4490	4440	520