KissMeData/079170/min/candle-20240306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240306	195000	78794750	7960	7960	7960	7960	158
3	20240306	194900	78794750	7960	7960	7960	7960	0
4	20240306	194800	78794750	7960	7960	7960	7960	0
5	20240306	194700	78794750	7960	7960	7960	7960	0
6	20240306	194600	78794750	7960	7960	7960	7960	0
7	20240306	194500	78794750	7960	7960	7960	7960	0
8	20240306	194400	78794750	7960	7960	7960	7960	0
9	20240306	194300	78794750	7960	7960	7960	7960	0
10	20240306	194200	78794750	7960	7960	7960	7960	0
11	20240306	194100	78794750	7960	7960	7960	7960	0
12	20240306	194000	78794750	7960	7960	7960	7960	0
13	20240306	193900	78794750	7960	7960	7960	7960	0
14	20240306	193800	78794750	7960	7960	7960	7960	0
15	20240306	193700	78794750	7960	7960	7960	7960	0
16	20240306	193600	78794750	7960	7960	7960	7960	0
17	20240306	193500	78794750	7960	7960	7960	7960	0
18	20240306	193400	78794750	7960	7960	7960	7960	0
19	20240306	193300	78794750	7960	7960	7960	7960	0
20	20240306	193200	78794750	7960	7960	7960	7960	0
21	20240306	193100	78794750	7960	7960	7960	7960	0
22	20240306	193000	78794750	7960	7960	7960	7960	0
23	20240306	192900	78794750	7960	7960	7960	7960	0
24	20240306	192800	78794750	7960	7960	7960	7960	0
25	20240306	192700	78794750	7960	7960	7960	7960	0
26	20240306	192600	78794750	7960	7960	7960	7960	0
27	20240306	192500	78794750	7960	7960	7960	7960	0
28	20240306	192400	78794750	7960	7960	7960	7960	0
29	20240306	192300	78794750	7960	7960	7960	7960	0
30	20240306	192200	78794750	7960	7960	7960	7960	0
31	20240306	192100	78794750	7960	7960	7960	7960	0
32	20240306	192000	78794750	7960	7960	7960	7960	158
33	20240306	191900	78794750	7960	7960	7960	7960	0
34	20240306	191800	78794750	7960	7960	7960	7960	0
35	20240306	191700	78794750	7960	7960	7960	7960	0
36	20240306	191600	78794750	7960	7960	7960	7960	0
37	20240306	191500	78794750	7960	7960	7960	7960	0
38	20240306	191400	78794750	7960	7960	7960	7960	0
39	20240306	191300	78794750	7960	7960	7960	7960	0
40	20240306	191200	78794750	7960	7960	7960	7960	0
41	20240306	191100	78794750	7960	7960	7960	7960	0
42	20240306	191000	78794750	7960	7960	7960	7960	0
43	20240306	190900	78794750	7960	7960	7960	7960	0
44	20240306	190800	78794750	7960	7960	7960	7960	0
45	20240306	190700	78794750	7960	7960	7960	7960	0
46	20240306	190600	78794750	7960	7960	7960	7960	0
47	20240306	190500	78794750	7960	7960	7960	7960	0
48	20240306	190400	78794750	7960	7960	7960	7960	0
49	20240306	190300	78794750	7960	7960	7960	7960	0
50	20240306	190200	78794750	7960	7960	7960	7960	0
51	20240306	190100	78794750	7960	7960	7960	7960	0
52	20240306	190000	78794750	7960	7960	7960	7960	0
53	20240306	185900	78794750	7960	7960	7960	7960	0
54	20240306	185800	78794750	7960	7960	7960	7960	0
55	20240306	185700	78794750	7960	7960	7960	7960	0
56	20240306	185600	78794750	7960	7960	7960	7960	0
57	20240306	185500	78794750	7960	7960	7960	7960	0
58	20240306	185400	78794750	7960	7960	7960	7960	0
59	20240306	185300	78794750	7960	7960	7960	7960	0
60	20240306	185200	78794750	7960	7960	7960	7960	0
61	20240306	185100	78794750	7960	7960	7960	7960	0
62	20240306	185000	78794750	7960	7960	7960	7960	158
63	20240306	184900	78794750	7960	7960	7960	7960	0
64	20240306	184800	78794750	7960	7960	7960	7960	0
65	20240306	184700	78794750	7960	7960	7960	7960	0
66	20240306	184600	78794750	7960	7960	7960	7960	0
67	20240306	184500	78794750	7960	7960	7960	7960	0
68	20240306	184400	78794750	7960	7960	7960	7960	0
69	20240306	184300	78794750	7960	7960	7960	7960	0
70	20240306	184200	78794750	7960	7960	7960	7960	0
71	20240306	184100	78794750	7960	7960	7960	7960	0
72	20240306	184000	78794750	7960	7960	7960	7960	0
73	20240306	183900	78794750	7960	7960	7960	7960	0
74	20240306	183800	78794750	7960	7960	7960	7960	0
75	20240306	183700	78794750	7960	7960	7960	7960	0
76	20240306	183600	78794750	7960	7960	7960	7960	0
77	20240306	183500	78794750	7960	7960	7960	7960	0
78	20240306	183400	78794750	7960	7960	7960	7960	0
79	20240306	183300	78794750	7960	7960	7960	7960	0
80	20240306	183200	78794750	7960	7960	7960	7960	0
81	20240306	183100	78794750	7960	7960	7960	7960	0
82	20240306	183000	78794750	7960	7960	7960	7960	0
83	20240306	182900	78794750	7960	7960	7960	7960	0
84	20240306	182800	78794750	7960	7960	7960	7960	0
85	20240306	182700	78794750	7960	7960	7960	7960	0
86	20240306	182600	78794750	7960	7960	7960	7960	0
87	20240306	182500	78794750	7960	7960	7960	7960	0
88	20240306	182400	78794750	7960	7960	7960	7960	0
89	20240306	182300	78794750	7960	7960	7960	7960	0
90	20240306	182200	78794750	7960	7960	7960	7960	0
91	20240306	182100	78794750	7960	7960	7960	7960	0
92	20240306	182000	78794750	7960	7960	7960	7960	158
93	20240306	181900	78794750	7960	7960	7960	7960	0
94	20240306	181800	78794750	7960	7960	7960	7960	0
95	20240306	181700	78794750	7960	7960	7960	7960	0
96	20240306	181600	78794750	7960	7960	7960	7960	0
97	20240306	181500	78794750	7960	7960	7960	7960	0
98	20240306	181400	78794750	7960	7960	7960	7960	0
99	20240306	181300	78794750	7960	7960	7960	7960	0
100	20240306	181200	78794750	7960	7960	7960	7960	0
101	20240306	181100	78794750	7960	7960	7960	7960	0
102	20240306	181000	78794750	7960	7960	7960	7960	0
103	20240306	180900	78794750	7960	7960	7960	7960	0
104	20240306	180800	78794750	7960	7960	7960	7960	0
105	20240306	180700	78794750	7960	7960	7960	7960	0
106	20240306	180600	78794750	7960	7960	7960	7960	0
107	20240306	180500	78794750	7960	7960	7960	7960	0
108	20240306	180400	78794750	7960	7960	7960	7960	0
109	20240306	180300	78794750	7960	7960	7960	7960	0
110	20240306	180200	78794750	7960	7960	7960	7960	0
111	20240306	180100	78794750	7960	7960	7960	7960	0
112	20240306	180000	78794750	7960	7960	7960	7960	0
113	20240306	175900	78794750	7960	7960	7960	7960	0
114	20240306	175800	78794750	7960	7960	7960	7960	0
115	20240306	175700	78794750	7960	7960	7960	7960	0
116	20240306	175600	78794750	7960	7960	7960	7960	0
117	20240306	175500	78794750	7960	7960	7960	7960	0
118	20240306	175400	78794750	7960	7960	7960	7960	0
119	20240306	175300	78794750	7960	7960	7960	7960	0
120	20240306	175200	78794750	7960	7960	7960	7960	0
121	20240306	175100	78794750	7960	7960	7960	7960	0
122	20240306	175000	78794750	7960	7960	7960	7960	158
123	20240306	174900	78794750	7960	7960	7960	7960	0
124	20240306	174800	78794750	7960	7960	7960	7960	0
125	20240306	174700	78794750	7960	7960	7960	7960	0
126	20240306	174600	78794750	7960	7960	7960	7960	0
127	20240306	174500	78794750	7960	7960	7960	7960	0
128	20240306	174400	78794750	7960	7960	7960	7960	0
129	20240306	174300	78794750	7960	7960	7960	7960	0
130	20240306	174200	78794750	7960	7960	7960	7960	0
131	20240306	174100	78794750	7960	7960	7960	7960	0
132	20240306	174000	78794750	7960	7960	7960	7960	0
133	20240306	173900	78794750	7960	7960	7960	7960	0
134	20240306	173800	78794750	7960	7960	7960	7960	0
135	20240306	173700	78794750	7960	7960	7960	7960	0
136	20240306	173600	78794750	7960	7960	7960	7960	0
137	20240306	173500	78794750	7960	7960	7960	7960	0
138	20240306	173400	78794750	7960	7960	7960	7960	0
139	20240306	173300	78794750	7960	7960	7960	7960	0
140	20240306	173200	78794750	7960	7960	7960	7960	0
141	20240306	173100	78794750	7960	7960	7960	7960	0
142	20240306	173000	78794750	7960	7960	7960	7960	0
143	20240306	172900	78794750	7960	7960	7960	7960	0
144	20240306	172800	78794750	7960	7960	7960	7960	0
145	20240306	172700	78794750	7960	7960	7960	7960	0
146	20240306	172600	78794750	7960	7960	7960	7960	0
147	20240306	172500	78794750	7960	7960	7960	7960	0
148	20240306	172400	78794750	7960	7960	7960	7960	0
149	20240306	172300	78794750	7960	7960	7960	7960	0
150	20240306	172200	78794750	7960	7960	7960	7960	0
151	20240306	172100	78794750	7960	7960	7960	7960	0
152	20240306	172000	78794750	7960	7960	7960	7960	158
153	20240306	171900	78794750	7960	7960	7960	7960	0
154	20240306	171800	78794750	7960	7960	7960	7960	0
155	20240306	171700	78794750	7960	7960	7960	7960	0
156	20240306	171600	78794750	7960	7960	7960	7960	0
157	20240306	171500	78794750	7960	7960	7960	7960	0
158	20240306	171400	78794750	7960	7960	7960	7960	0
159	20240306	171300	78794750	7960	7960	7960	7960	0
160	20240306	171200	78794750	7960	7960	7960	7960	0
161	20240306	171100	78794750	7960	7960	7960	7960	0
162	20240306	171000	78794750	7960	7960	7960	7960	0
163	20240306	170900	78794750	7960	7960	7960	7960	0
164	20240306	170800	78794750	7960	7960	7960	7960	0
165	20240306	170700	78794750	7960	7960	7960	7960	0
166	20240306	170600	78794750	7960	7960	7960	7960	0
167	20240306	170500	78794750	7960	7960	7960	7960	0
168	20240306	170400	78794750	7960	7960	7960	7960	0
169	20240306	170300	78794750	7960	7960	7960	7960	0
170	20240306	170200	78794750	7960	7960	7960	7960	0
171	20240306	170100	78794750	7960	7960	7960	7960	0
172	20240306	170000	78794750	7960	7960	7960	7960	0
173	20240306	165900	78794750	7960	7960	7960	7960	0
174	20240306	165800	78794750	7960	7960	7960	7960	0
175	20240306	165700	78794750	7960	7960	7960	7960	0
176	20240306	165600	78794750	7960	7960	7960	7960	0
177	20240306	165500	78794750	7960	7960	7960	7960	0
178	20240306	165400	78794750	7960	7960	7960	7960	0
179	20240306	165300	78794750	7960	7960	7960	7960	0
180	20240306	165200	78794750	7960	7960	7960	7960	0
181	20240306	165100	78794750	7960	7960	7960	7960	0
182	20240306	165000	78794750	7960	7960	7960	7960	158
183	20240306	164900	78794750	7960	7960	7960	7960	0
184	20240306	164800	78794750	7960	7960	7960	7960	0
185	20240306	164700	78794750	7960	7960	7960	7960	0
186	20240306	164600	78794750	7960	7960	7960	7960	0
187	20240306	164500	78794750	7960	7960	7960	7960	0
188	20240306	164400	78794750	7960	7960	7960	7960	0
189	20240306	164300	78794750	7960	7960	7960	7960	0
190	20240306	164200	78794750	7960	7960	7960	7960	0
191	20240306	164100	78794750	7960	7960	7960	7960	0
192	20240306	164000	78794750	7960	7960	7960	7960	0
193	20240306	163900	78794750	7960	7960	7960	7960	0
194	20240306	163800	78794750	7960	7960	7960	7960	0
195	20240306	163700	78794750	7960	7960	7960	7960	0
196	20240306	163600	78794750	7960	7960	7960	7960	0
197	20240306	163500	78794750	7960	7960	7960	7960	0
198	20240306	163400	78794750	7960	7960	7960	7960	0
199	20240306	163300	78794750	7960	7960	7960	7960	0
200	20240306	163200	78794750	7960	7960	7960	7960	0
201	20240306	163100	78794750	7960	7960	7960	7960	0
202	20240306	163000	78794750	7960	7960	7960	7960	0
203	20240306	162900	78794750	7960	7960	7960	7960	0
204	20240306	162800	78794750	7960	7960	7960	7960	0
205	20240306	162700	78794750	7960	7960	7960	7960	0
206	20240306	162600	78794750	7960	7960	7960	7960	0
207	20240306	162500	78794750	7960	7960	7960	7960	0
208	20240306	162400	78794750	7960	7960	7960	7960	0
209	20240306	162300	78794750	7960	7960	7960	7960	0
210	20240306	162200	78794750	7960	7960	7960	7960	0
211	20240306	162100	78794750	7960	7960	7960	7960	0
212	20240306	162000	78794750	7960	7960	7960	7960	158
213	20240306	161900	78794750	7960	7960	7960	7960	0
214	20240306	161800	78794750	7960	7960	7960	7960	0
215	20240306	161700	78794750	7960	7960	7960	7960	0
216	20240306	161600	78794750	7960	7960	7960	7960	0
217	20240306	161500	78794750	7960	7960	7960	7960	0
218	20240306	161400	78794750	7960	7960	7960	7960	0
219	20240306	161300	78794750	7960	7960	7960	7960	0
220	20240306	161200	78794750	7960	7960	7960	7960	0
221	20240306	161100	78794750	7960	7960	7960	7960	0
222	20240306	161000	78794750	7960	7960	7960	7960	0
223	20240306	160900	78794750	7960	7960	7960	7960	0
224	20240306	160800	78794750	7960	7960	7960	7960	0
225	20240306	160700	78794750	7960	7960	7960	7960	0
226	20240306	160600	78794750	7960	7960	7960	7960	0
227	20240306	160500	78794750	7960	7960	7960	7960	0
228	20240306	160400	78794750	7960	7960	7960	7960	0
229	20240306	160300	78794750	7960	7960	7960	7960	0
230	20240306	160200	78794750	7960	7960	7960	7960	0
231	20240306	160100	78794750	7960	7960	7960	7960	0
232	20240306	160000	78794750	7960	7960	7960	7960	0
233	20240306	155900	78794750	7960	7960	7960	7960	0
234	20240306	155800	78794750	7960	7960	7960	7960	0
235	20240306	155700	78794750	7960	7960	7960	7960	0
236	20240306	155600	78794750	7960	7960	7960	7960	0
237	20240306	155500	78794750	7960	7960	7960	7960	0
238	20240306	155400	78794750	7960	7960	7960	7960	0
239	20240306	155300	78794750	7960	7960	7960	7960	0
240	20240306	155200	78794750	7960	7960	7960	7960	0
241	20240306	155100	78794750	7960	7960	7960	7960	0
242	20240306	155000	78794750	7960	7960	7960	7960	158
243	20240306	154900	78794750	7960	7960	7960	7960	0
244	20240306	154800	78794750	7960	7960	7960	7960	0
245	20240306	154700	78794750	7960	7960	7960	7960	0
246	20240306	154600	78794750	7960	7960	7960	7960	0
247	20240306	154500	78794750	7960	7960	7960	7960	0
248	20240306	154400	78794750	7960	7960	7960	7960	0
249	20240306	154300	78794750	7960	7960	7960	7960	0
250	20240306	154200	78794750	7960	7960	7960	7960	0
251	20240306	154100	78794750	7960	7960	7960	7960	0
252	20240306	154000	78794750	7960	7960	7960	7960	0
253	20240306	153900	78794750	7960	7960	7960	7960	0
254	20240306	153800	78794750	7960	7960	7960	7960	0
255	20240306	153700	78794750	7960	7960	7960	7960	0
256	20240306	153600	78794750	7960	7960	7960	7960	0
257	20240306	153500	78794750	7960	7960	7960	7960	0
258	20240306	153400	78794750	7960	7960	7960	7960	0
259	20240306	153300	78794750	7960	7960	7960	7960	0
260	20240306	153200	78794750	7960	7960	7960	7960	0
261	20240306	153100	78794750	7960	7960	7960	7960	0
262	20240306	153000	78794750	7960	7960	7960	7960	158
263	20240306	152900	77537070	7970	7970	7970	7970	0
264	20240306	152800	77537070	7970	7970	7970	7970	0
265	20240306	152700	77537070	7970	7970	7970	7970	0
266	20240306	152600	77537070	7970	7970	7970	7970	0
267	20240306	152500	77537070	7970	7970	7970	7970	0
268	20240306	152400	77537070	7970	7970	7970	7970	0
269	20240306	152300	77537070	7970	7970	7970	7970	0
270	20240306	152200	77537070	7970	7970	7970	7970	0
271	20240306	152100	77537070	7970	7970	7970	7970	0
272	20240306	152000	77537070	7970	7970	7970	7970	0
273	20240306	151900	77537070	7970	7960	7970	7960	103
274	20240306	151800	76716380	7950	7950	7950	7950	0
275	20240306	151700	76716380	7950	7950	7950	7950	70
276	20240306	151600	76159880	7960	7960	7960	7960	0
277	20240306	151500	76159880	7960	7960	7960	7960	0
278	20240306	151400	76159880	7960	7960	7960	7960	0
279	20240306	151300	76159880	7960	7960	7960	7960	0
280	20240306	151200	76159880	7960	7960	7960	7960	0
281	20240306	151100	76159880	7960	7960	7960	7960	0
282	20240306	151000	76159880	7960	7960	7960	7960	0
283	20240306	150900	76159880	7960	7960	7960	7960	0
284	20240306	150800	76159880	7960	7960	7960	7960	0
285	20240306	150700	76159880	7960	7960	7960	7960	0
286	20240306	150600	76159880	7960	7960	7960	7960	0
287	20240306	150500	76159880	7960	7960	7960	7960	0
288	20240306	150400	76159880	7960	7960	7960	7960	0
289	20240306	150300	76159880	7960	7960	7960	7960	0
290	20240306	150200	76159880	7960	7960	7960	7960	0
291	20240306	150100	76159880	7960	7960	7960	7960	2
292	20240306	150000	76143960	7960	7960	7960	7960	0
293	20240306	145900	76143960	7960	7960	7960	7960	0
294	20240306	145800	76143960	7960	7960	7960	7960	0
295	20240306	145700	76143960	7960	7960	7960	7960	0
296	20240306	145600	76143960	7960	7960	7960	7960	0
297	20240306	145500	76143960	7960	7960	7960	7960	0
298	20240306	145400	76143960	7960	7960	7960	7960	0
299	20240306	145300	76143960	7960	7960	7960	7960	0
300	20240306	145200	76143960	7960	7960	7960	7960	0
301	20240306	145100	76143960	7960	7960	7960	7960	0
302	20240306	145000	76143960	7960	7960	7960	7960	0
303	20240306	144900	76143960	7960	7960	7960	7960	0
304	20240306	144800	76143960	7960	7960	7960	7960	0
305	20240306	144700	76143960	7960	7960	7960	7960	0
306	20240306	144600	76143960	7960	7960	7960	7960	0
307	20240306	144500	76143960	7960	7960	7960	7960	0
308	20240306	144400	76143960	7960	7960	7960	7960	0
309	20240306	144300	76143960	7960	7960	7960	7960	0
310	20240306	144200	76143960	7960	7960	7960	7960	0
311	20240306	144100	76143960	7960	7960	7960	7960	0
312	20240306	144000	76143960	7960	7960	7960	7960	0
313	20240306	143900	76143960	7960	7960	7960	7960	0
314	20240306	143800	76143960	7960	7910	7960	7910	760
315	20240306	143700	70104050	7940	7940	7940	7940	0
316	20240306	143600	70104050	7940	7940	7940	7940	0
317	20240306	143500	70104050	7940	7940	7940	7940	0
318	20240306	143400	70104050	7940	7940	7940	7940	0
319	20240306	143300	70104050	7940	7940	7940	7940	0
320	20240306	143200	70104050	7940	7940	7940	7940	0
321	20240306	143100	70104050	7940	7940	7940	7940	0
322	20240306	143000	70104050	7940	7940	7940	7940	0
323	20240306	142900	70104050	7940	7940	7940	7940	667
324	20240306	142800	64808070	7910	7910	7910	7910	0
325	20240306	142700	64808070	7910	7910	7910	7910	0
326	20240306	142600	64808070	7910	7920	7920	7910	230
327	20240306	142500	62986570	7930	7930	7930	7930	0
328	20240306	142400	62986570	7930	7930	7930	7930	122
329	20240306	142300	62019110	7930	7930	7930	7930	0
330	20240306	142200	62019110	7930	7930	7930	7930	0
331	20240306	142100	62019110	7930	7930	7930	7930	0
332	20240306	142000	62019110	7930	7930	7930	7930	0
333	20240306	141900	62019110	7930	7930	7930	7930	0
334	20240306	141800	62019110	7930	7930	7930	7930	0
335	20240306	141700	62019110	7930	7930	7930	7930	0
336	20240306	141600	62019110	7930	7930	7930	7930	0
337	20240306	141500	62019110	7930	7930	7930	7930	0
338	20240306	141400	62019110	7930	7930	7930	7930	0
339	20240306	141300	62019110	7930	7930	7930	7930	0
340	20240306	141200	62019110	7930	7930	7930	7930	0
341	20240306	141100	62019110	7930	7930	7930	7930	1
342	20240306	141000	62011180	7950	7950	7950	7950	0
343	20240306	140900	62011180	7950	7950	7950	7950	0
344	20240306	140800	62011180	7950	7950	7950	7950	0
345	20240306	140700	62011180	7950	7950	7950	7930	377
346	20240306	140600	59014570	7940	7930	7940	7930	150
347	20240306	140500	57824570	7910	7910	7910	7910	0
348	20240306	140400	57824570	7910	7910	7910	7910	0
349	20240306	140300	57824570	7910	7910	7910	7910	0
350	20240306	140200	57824570	7910	7910	7910	7910	3
351	20240306	140100	57800840	7950	7950	7950	7950	0
352	20240306	140000	57800840	7950	7950	7950	7950	0
353	20240306	135900	57800840	7950	7950	7950	7950	0
354	20240306	135800	57800840	7950	7950	7950	7950	0
355	20240306	135700	57800840	7950	7950	7950	7950	0
356	20240306	135600	57800840	7950	7950	7950	7950	0
357	20240306	135500	57800840	7950	7950	7950	7950	0
358	20240306	135400	57800840	7950	7950	7950	7950	4
359	20240306	135300	57769040	7950	7950	7950	7950	0
360	20240306	135200	57769040	7950	7950	7950	7950	0
361	20240306	135100	57769040	7950	7950	7950	7950	6
362	20240306	135000	57721340	7950	7950	7950	7950	0
363	20240306	134900	57721340	7950	7950	7950	7950	0
364	20240306	134800	57721340	7950	7910	7950	7910	23
365	20240306	134700	57539370	7910	7910	7910	7910	0
366	20240306	134600	57539370	7910	7910	7910	7910	56
367	20240306	134500	57096410	7910	7910	7910	7910	0
368	20240306	134400	57096410	7910	7920	7920	7910	6
369	20240306	134300	57048920	7920	7920	7920	7920	151
370	20240306	134200	55853000	7930	7930	7930	7930	1
371	20240306	134100	55845070	7920	7920	7920	7920	1
372	20240306	134000	55837150	7920	7920	7920	7920	281
373	20240306	133900	53611630	7940	7940	7940	7940	0
374	20240306	133800	53611630	7940	7940	7940	7940	0
375	20240306	133700	53611630	7940	7940	7940	7940	0
376	20240306	133600	53611630	7940	7940	7940	7940	1
377	20240306	133500	53603690	7920	7920	7920	7920	170
378	20240306	133400	52257290	7950	7950	7950	7950	0
379	20240306	133300	52257290	7950	7950	7950	7950	0
380	20240306	133200	52257290	7950	7950	7950	7950	0
381	20240306	133100	52257290	7950	7950	7950	7950	0
382	20240306	133000	52257290	7950	7920	7950	7920	161
383	20240306	132900	50982140	7950	7950	7950	7950	0
384	20240306	132800	50982140	7950	7950	7950	7950	0
385	20240306	132700	50982140	7950	7920	7950	7920	101
386	20240306	132600	50182190	7950	7950	7950	7950	1
387	20240306	132500	50174240	7950	7950	7950	7950	0
388	20240306	132400	50174240	7950	7950	7950	7950	1
389	20240306	132300	50166290	7950	7950	7950	7950	0
390	20240306	132200	50166290	7950	7950	7950	7950	0
391	20240306	132100	50166290	7950	7950	7950	7950	0
392	20240306	132000	50166290	7950	7950	7950	7950	1
393	20240306	131900	50158340	7950	7950	7950	7950	0
394	20240306	131800	50158340	7950	7960	7960	7950	201
395	20240306	131700	48558390	7960	7960	7960	7960	0
396	20240306	131600	48558390	7960	7960	7960	7960	0
397	20240306	131500	48558390	7960	7960	7960	7960	0
398	20240306	131400	48558390	7960	7960	7960	7960	0
399	20240306	131300	48558390	7960	7960	7960	7960	0
400	20240306	131200	48558390	7960	7960	7960	7960	1
401	20240306	131100	48550430	7930	7930	7930	7930	0
402	20240306	131000	48550430	7930	7930	7930	7930	0
403	20240306	130900	48550430	7930	7920	7930	7920	226
404	20240306	130800	46760420	7920	7920	7920	7920	33
405	20240306	130700	46499060	7960	7960	7960	7960	0
406	20240306	130600	46499060	7960	7960	7960	7960	1
407	20240306	130500	46491100	7930	7930	7930	7930	3
408	20240306	130400	46467310	7960	7960	7960	7960	0
409	20240306	130300	46467310	7960	7960	7960	7960	0
410	20240306	130200	46467310	7960	7960	7960	7960	0
411	20240306	130100	46467310	7960	7960	7960	7960	0
412	20240306	130000	46467310	7960	7960	7960	7960	1
413	20240306	125900	46459350	7960	7960	7960	7960	0
414	20240306	125800	46459350	7960	7960	7960	7960	0
415	20240306	125700	46459350	7960	7960	7960	7960	0
416	20240306	125600	46459350	7960	7960	7960	7960	1
417	20240306	125500	46451390	7960	7960	7960	7960	0
418	20240306	125400	46451390	7960	7960	7960	7960	1
419	20240306	125300	46443430	7960	7960	7960	7960	0
420	20240306	125200	46443430	7960	7960	7960	7960	0
421	20240306	125100	46443430	7960	7960	7960	7960	0
422	20240306	125000	46443430	7960	7960	7960	7960	0
423	20240306	124900	46443430	7960	7960	7960	7960	0
424	20240306	124800	46443430	7960	7960	7960	7960	1
425	20240306	124700	46435470	7960	7960	7960	7960	0
426	20240306	124600	46435470	7960	7960	7960	7940	4
427	20240306	124500	46403660	7960	7960	7960	7960	3
428	20240306	124400	46379780	7960	7960	7960	7960	0
429	20240306	124300	46379780	7960	7960	7960	7960	0
430	20240306	124200	46379780	7960	7960	7960	7960	1
431	20240306	124100	46371820	7940	7940	7940	7940	0
432	20240306	124000	46371820	7940	7940	7940	7940	0
433	20240306	123900	46371820	7940	7960	7960	7940	3
434	20240306	123800	46347970	7960	7960	7960	7960	0
435	20240306	123700	46347970	7960	7960	7960	7960	0
436	20240306	123600	46347970	7960	7960	7960	7960	1
437	20240306	123500	46340010	7920	7920	7920	7920	0
438	20240306	123400	46340010	7920	7920	7920	7920	387
439	20240306	123300	43274970	7930	7960	7960	7930	139
440	20240306	123200	42172430	7960	7960	7960	7960	0
441	20240306	123100	42172430	7960	7960	7960	7960	2
442	20240306	123000	42156510	7960	7960	7960	7960	0
443	20240306	122900	42156510	7960	7960	7960	7960	0
444	20240306	122800	42156510	7960	7960	7960	7960	1
445	20240306	122700	42148550	7930	7930	7930	7930	0
446	20240306	122600	42148550	7930	7930	7930	7930	0
447	20240306	122500	42148550	7930	7930	7930	7930	0
448	20240306	122400	42148550	7930	7930	7930	7930	0
449	20240306	122300	42148550	7930	7930	7930	7930	0
450	20240306	122200	42148550	7930	7930	7930	7930	0
451	20240306	122100	42148550	7930	7930	7930	7930	5
452	20240306	122000	42108900	7930	7930	7930	7930	0
453	20240306	121900	42108900	7930	7930	7930	7930	0
454	20240306	121800	42108900	7930	7930	7930	7930	0
455	20240306	121700	42108900	7930	7930	7930	7930	0
456	20240306	121600	42108900	7930	7930	7930	7930	120
457	20240306	121500	41157300	7970	7970	7970	7970	0
458	20240306	121400	41157300	7970	7970	7970	7970	0
459	20240306	121300	41157300	7970	7970	7970	7970	0
460	20240306	121200	41157300	7970	7970	7970	7970	0
461	20240306	121100	41157300	7970	7970	7970	7970	0
462	20240306	121000	41157300	7970	7970	7970	7970	0
463	20240306	120900	41157300	7970	7970	7970	7970	0
464	20240306	120800	41157300	7970	7970	7970	7970	0
465	20240306	120700	41157300	7970	7970	7970	7970	0
466	20240306	120600	41157300	7970	7970	7970	7970	0
467	20240306	120500	41157300	7970	7970	7970	7970	0
468	20240306	120400	41157300	7970	7970	7970	7970	0
469	20240306	120300	41157300	7970	7970	7970	7970	0
470	20240306	120200	41157300	7970	7970	7970	7970	0
471	20240306	120100	41157300	7970	7970	7970	7970	0
472	20240306	120000	41157300	7970	7970	7970	7970	10
473	20240306	115900	41077600	7930	7940	7940	7930	306
474	20240306	115800	38650720	7930	7930	7930	7930	0
475	20240306	115700	38650720	7930	7930	7930	7930	0
476	20240306	115600	38650720	7930	7930	7930	7930	0
477	20240306	115500	38650720	7930	7930	7930	7930	0
478	20240306	115400	38650720	7930	7930	7930	7930	0
479	20240306	115300	38650720	7930	7930	7930	7930	0
480	20240306	115200	38650720	7930	7930	7930	7930	0
481	20240306	115100	38650720	7930	7930	7930	7930	0
482	20240306	115000	38650720	7930	7930	7930	7930	0
483	20240306	114900	38650720	7930	7930	7930	7930	0
484	20240306	114800	38650720	7930	7930	7930	7930	0
485	20240306	114700	38650720	7930	7930	7930	7930	0
486	20240306	114600	38650720	7930	7930	7930	7930	0
487	20240306	114500	38650720	7930	7930	7930	7930	0
488	20240306	114400	38650720	7930	7930	7930	7930	0
489	20240306	114300	38650720	7930	7930	7930	7930	0
490	20240306	114200	38650720	7930	7930	7930	7930	0
491	20240306	114100	38650720	7930	7930	7930	7930	0
492	20240306	114000	38650720	7930	7930	7930	7930	0
493	20240306	113900	38650720	7930	7930	7930	7930	0
494	20240306	113800	38650720	7930	7930	7930	7930	0
495	20240306	113700	38650720	7930	7940	7940	7930	640
496	20240306	113600	33574490	7970	7970	7970	7970	0
497	20240306	113500	33574490	7970	7970	7970	7970	0
498	20240306	113400	33574490	7970	7970	7970	7970	0
499	20240306	113300	33574490	7970	7970	7970	7970	0
500	20240306	113200	33574490	7970	7970	7970	7970	0
501	20240306	113100	33574490	7970	7970	7970	7970	0
502	20240306	113000	33574490	7970	7970	7970	7970	50
503	20240306	112900	33175990	7970	7970	7970	7970	0
504	20240306	112800	33175990	7970	7970	7970	7970	0
505	20240306	112700	33175990	7970	7970	7970	7970	0
506	20240306	112600	33175990	7970	7970	7970	7970	0
507	20240306	112500	33175990	7970	7970	7970	7970	0
508	20240306	112400	33175990	7970	7970	7970	7970	0
509	20240306	112300	33175990	7970	7970	7970	7970	0
510	20240306	112200	33175990	7970	7970	7970	7970	0
511	20240306	112100	33175990	7970	7970	7970	7970	0
512	20240306	112000	33175990	7970	7970	7970	7970	0
513	20240306	111900	33175990	7970	7970	7970	7970	0
514	20240306	111800	33175990	7970	7970	7970	7970	0
515	20240306	111700	33175990	7970	7970	7970	7970	0
516	20240306	111600	33175990	7970	7970	7970	7970	0
517	20240306	111500	33175990	7970	7970	7970	7970	0
518	20240306	111400	33175990	7970	7970	7970	7970	0
519	20240306	111300	33175990	7970	7970	7970	7970	0
520	20240306	111200	33175990	7970	7970	7970	7970	0
521	20240306	111100	33175990	7970	7970	7970	7970	0
522	20240306	111000	33175990	7970	7970	7970	7970	0
523	20240306	110900	33175990	7970	7970	7970	7970	0
524	20240306	110800	33175990	7970	7970	7970	7970	0
525	20240306	110700	33175990	7970	7970	7970	7970	0
526	20240306	110600	33175990	7970	7970	7970	7970	3
527	20240306	110500	33152080	7940	7940	7940	7940	1
528	20240306	110400	33144140	7940	7940	7940	7940	0
529	20240306	110300	33144140	7940	7940	7940	7940	0
530	20240306	110200	33144140	7940	7940	7940	7940	30
531	20240306	110100	32905940	7940	7940	7940	7940	0
532	20240306	110000	32905940	7940	7940	7940	7940	0
533	20240306	105900	32905940	7940	7940	7940	7940	0
534	20240306	105800	32905940	7940	7940	7940	7940	0
535	20240306	105700	32905940	7940	7940	7940	7940	0
536	20240306	105600	32905940	7940	7940	7940	7940	0
537	20240306	105500	32905940	7940	7950	7950	7940	10
538	20240306	105400	32826520	7950	7950	7950	7950	0
539	20240306	105300	32826520	7950	7950	7950	7950	0
540	20240306	105200	32826520	7950	7950	7950	7950	0
541	20240306	105100	32826520	7950	7950	7950	7950	0
542	20240306	105000	32826520	7950	7950	7950	7950	0
543	20240306	104900	32826520	7950	7950	7950	7950	0
544	20240306	104800	32826520	7950	7950	7950	7950	1
545	20240306	104700	32818570	7940	7940	7940	7940	0
546	20240306	104600	32818570	7940	7940	7940	7940	0
547	20240306	104500	32818570	7940	7940	7940	7940	0
548	20240306	104400	32818570	7940	7940	7940	7940	0
549	20240306	104300	32818570	7940	7940	7940	7940	0
550	20240306	104200	32818570	7940	7940	7940	7940	0
551	20240306	104100	32818570	7940	7940	7940	7940	0
552	20240306	104000	32818570	7940	7940	7940	7940	0
553	20240306	103900	32818570	7940	7940	7940	7940	0
554	20240306	103800	32818570	7940	7940	7940	7940	0
555	20240306	103700	32818570	7940	7940	7940	7940	0
556	20240306	103600	32818570	7940	7940	7940	7940	0
557	20240306	103500	32818570	7940	7940	7940	7940	0
558	20240306	103400	32818570	7940	7940	7940	7940	1
559	20240306	103300	32810630	7990	7990	7990	7990	0
560	20240306	103200	32810630	7990	7990	7990	7990	0
561	20240306	103100	32810630	7990	7990	7990	7990	0
562	20240306	103000	32810630	7990	7960	7990	7960	29
563	20240306	102900	32579660	7960	7960	7960	7960	0
564	20240306	102800	32579660	7960	7960	7960	7960	0
565	20240306	102700	32579660	7960	7960	7960	7960	0
566	20240306	102600	32579660	7960	7960	7960	7960	0
567	20240306	102500	32579660	7960	7960	7960	7960	0
568	20240306	102400	32579660	7960	7960	7960	7960	0
569	20240306	102300	32579660	7960	7960	7960	7960	0
570	20240306	102200	32579660	7960	7960	7960	7960	1
571	20240306	102100	32571700	7960	7960	7960	7960	0
572	20240306	102000	32571700	7960	7960	7960	7960	0
573	20240306	101900	32571700	7960	7950	7960	7950	300
574	20240306	101800	30183760	7950	7950	7950	7950	1000
575	20240306	101700	22233760	7940	7940	7940	7940	0
576	20240306	101600	22233760	7940	7940	7940	7940	1
577	20240306	101500	22225820	7950	7950	7950	7950	0
578	20240306	101400	22225820	7950	7950	7950	7950	0
579	20240306	101300	22225820	7950	7950	7950	7950	0
580	20240306	101200	22225820	7950	7950	7950	7950	0
581	20240306	101100	22225820	7950	7950	7950	7950	0
582	20240306	101000	22225820	7950	7950	7950	7950	8
583	20240306	100900	22162220	7950	7950	7950	7950	0
584	20240306	100800	22162220	7950	7950	7950	7950	0
585	20240306	100700	22162220	7950	7950	7950	7950	9
586	20240306	100600	22090670	7950	7950	7950	7950	0
587	20240306	100500	22090670	7950	7950	7950	7950	0
588	20240306	100400	22090670	7950	7950	7950	7950	4
589	20240306	100300	22058870	7950	7950	7950	7950	0
590	20240306	100200	22058870	7950	7950	7950	7950	3
591	20240306	100100	22035020	7950	7950	7950	7950	400
592	20240306	100000	18855020	7950	7950	7950	7950	4
593	20240306	095900	18823220	7930	7930	7930	7930	0
594	20240306	095800	18823220	7930	7930	7930	7930	0
595	20240306	095700	18823220	7930	7930	7930	7930	0
596	20240306	095600	18823220	7930	7930	7930	7930	176
597	20240306	095500	17427540	7930	7930	7930	7930	0
598	20240306	095400	17427540	7930	7930	7930	7930	0
599	20240306	095300	17427540	7930	7950	7950	7930	189
600	20240306	095200	15926770	7940	7940	7940	7940	0
601	20240306	095100	15926770	7940	7940	7940	7940	0
602	20240306	095000	15926770	7940	7940	7940	7940	0
603	20240306	094900	15926770	7940	7940	7940	7940	20
604	20240306	094800	15767970	7950	7950	7950	7950	0
605	20240306	094700	15767970	7950	7950	7950	7950	0
606	20240306	094600	15767970	7950	7950	7950	7950	0
607	20240306	094500	15767970	7950	7950	7950	7950	0
608	20240306	094400	15767970	7950	7950	7950	7950	0
609	20240306	094300	15767970	7950	7950	7950	7950	0
610	20240306	094200	15767970	7950	7940	7950	7940	21
611	20240306	094100	15601210	7940	7940	7940	7940	0
612	20240306	094000	15601210	7940	7940	7940	7940	0
613	20240306	093900	15601210	7940	7940	7940	7940	2
614	20240306	093800	15585330	7900	7900	7900	7900	0
615	20240306	093700	15585330	7900	7900	7900	7900	0
616	20240306	093600	15585330	7900	7910	7910	7900	935
617	20240306	093500	8194830	7920	7920	7920	7920	65
618	20240306	093400	7680030	7920	7920	7920	7920	0
619	20240306	093300	7680030	7920	7920	7920	7920	0
620	20240306	093200	7680030	7920	7920	7920	7920	0
621	20240306	093100	7680030	7920	7920	7920	7920	136
622	20240306	093000	6602910	7950	7950	7950	7950	0
623	20240306	092900	6602910	7950	7950	7950	7950	0
624	20240306	092800	6602910	7950	7950	7950	7950	0
625	20240306	092700	6602910	7950	7950	7950	7950	10
626	20240306	092600	6523410	7950	7950	7950	7950	0
627	20240306	092500	6523410	7950	7950	7950	7950	0
628	20240306	092400	6523410	7950	7950	7950	7950	10
629	20240306	092300	6443910	7950	7950	7950	7950	0
630	20240306	092200	6443910	7950	7950	7950	7950	0
631	20240306	092100	6443910	7950	7950	7950	7950	0
632	20240306	092000	6443910	7950	7950	7950	7950	0
633	20240306	091900	6443910	7950	7950	7950	7950	0
634	20240306	091800	6443910	7950	7950	7950	7950	0
635	20240306	091700	6443910	7950	7950	7950	7950	9
636	20240306	091600	6372360	7940	7940	7940	7940	0
637	20240306	091500	6372360	7940	7940	7940	7940	0
638	20240306	091400	6372360	7940	7940	7940	7940	0
639	20240306	091300	6372360	7940	7940	7940	7940	0
640	20240306	091200	6372360	7940	7940	7940	7940	1
641	20240306	091100	6364420	7940	7940	7940	7940	0
642	20240306	091000	6364420	7940	7940	7940	7940	0
643	20240306	090900	6364420	7940	7940	7940	7940	0
644	20240306	090800	6364420	7940	7940	7940	7940	0
645	20240306	090700	6364420	7940	7940	7940	7940	0
646	20240306	090600	6364420	7940	7940	7940	7940	0
647	20240306	090500	6364420	7940	7940	7940	7940	0
648	20240306	090400	6364420	7940	7930	7940	7930	589
649	20240306	090300	1690630	7930	7930	7930	7930	0
650	20240306	090200	1690630	7930	7930	7930	7930	0
651	20240306	090100	1690630	7930	7930	7930	7930	0
652	20240306	090000	1690630	7930	7900	7930	7900	214