KissMeData/208350/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	203400	15600000	3805	3805	3805	3805	12
3	20240313	203300	15600000	3805	3805	3805	3805	0
4	20240313	203200	15600000	3805	3805	3805	3805	0
5	20240313	203100	15600000	3805	3805	3805	3805	0
6	20240313	203000	15600000	3805	3805	3805	3805	0
7	20240313	202900	15600000	3805	3805	3805	3805	0
8	20240313	202800	15600000	3805	3805	3805	3805	0
9	20240313	202700	15600000	3805	3805	3805	3805	0
10	20240313	202600	15600000	3805	3805	3805	3805	0
11	20240313	202500	15600000	3805	3805	3805	3805	0
12	20240313	202400	15600000	3805	3805	3805	3805	0
13	20240313	202300	15600000	3805	3805	3805	3805	0
14	20240313	202200	15600000	3805	3805	3805	3805	0
15	20240313	202100	15600000	3805	3805	3805	3805	0
16	20240313	202000	15600000	3805	3805	3805	3805	0
17	20240313	201900	15600000	3805	3805	3805	3805	0
18	20240313	201800	15600000	3805	3805	3805	3805	0
19	20240313	201700	15600000	3805	3805	3805	3805	0
20	20240313	201600	15600000	3805	3805	3805	3805	0
21	20240313	201500	15600000	3805	3805	3805	3805	0
22	20240313	201400	15600000	3805	3805	3805	3805	0
23	20240313	201300	15600000	3805	3805	3805	3805	0
24	20240313	201200	15600000	3805	3805	3805	3805	0
25	20240313	201100	15600000	3805	3805	3805	3805	0
26	20240313	201000	15600000	3805	3805	3805	3805	0
27	20240313	200900	15600000	3805	3805	3805	3805	0
28	20240313	200800	15600000	3805	3805	3805	3805	0
29	20240313	200700	15600000	3805	3805	3805	3805	0
30	20240313	200600	15600000	3805	3805	3805	3805	0
31	20240313	200500	15600000	3805	3805	3805	3805	0
32	20240313	200400	15600000	3805	3805	3805	3805	12
33	20240313	200300	15600000	3805	3805	3805	3805	0
34	20240313	200200	15600000	3805	3805	3805	3805	0
35	20240313	200100	15600000	3805	3805	3805	3805	0
36	20240313	200000	15600000	3805	3805	3805	3805	0
37	20240313	195900	15600000	3805	3805	3805	3805	0
38	20240313	195800	15600000	3805	3805	3805	3805	0
39	20240313	195700	15600000	3805	3805	3805	3805	0
40	20240313	195600	15600000	3805	3805	3805	3805	0
41	20240313	195500	15600000	3805	3805	3805	3805	0
42	20240313	195400	15600000	3805	3805	3805	3805	0
43	20240313	195300	15600000	3805	3805	3805	3805	0
44	20240313	195200	15600000	3805	3805	3805	3805	0
45	20240313	195100	15600000	3805	3805	3805	3805	0
46	20240313	195000	15600000	3805	3805	3805	3805	0
47	20240313	194900	15600000	3805	3805	3805	3805	0
48	20240313	194800	15600000	3805	3805	3805	3805	0
49	20240313	194700	15600000	3805	3805	3805	3805	0
50	20240313	194600	15600000	3805	3805	3805	3805	0
51	20240313	194500	15600000	3805	3805	3805	3805	0
52	20240313	194400	15600000	3805	3805	3805	3805	0
53	20240313	194300	15600000	3805	3805	3805	3805	0
54	20240313	194200	15600000	3805	3805	3805	3805	0
55	20240313	194100	15600000	3805	3805	3805	3805	0
56	20240313	194000	15600000	3805	3805	3805	3805	0
57	20240313	193900	15600000	3805	3805	3805	3805	0
58	20240313	193800	15600000	3805	3805	3805	3805	0
59	20240313	193700	15600000	3805	3805	3805	3805	0
60	20240313	193600	15600000	3805	3805	3805	3805	0
61	20240313	193500	15600000	3805	3805	3805	3805	0
62	20240313	193400	15600000	3805	3805	3805	3805	12
63	20240313	193300	15600000	3805	3805	3805	3805	0
64	20240313	193200	15600000	3805	3805	3805	3805	0
65	20240313	193100	15600000	3805	3805	3805	3805	0
66	20240313	193000	15600000	3805	3805	3805	3805	0
67	20240313	192900	15600000	3805	3805	3805	3805	0
68	20240313	192800	15600000	3805	3805	3805	3805	0
69	20240313	192700	15600000	3805	3805	3805	3805	0
70	20240313	192600	15600000	3805	3805	3805	3805	0
71	20240313	192500	15600000	3805	3805	3805	3805	0
72	20240313	192400	15600000	3805	3805	3805	3805	0
73	20240313	192300	15600000	3805	3805	3805	3805	0
74	20240313	192200	15600000	3805	3805	3805	3805	0
75	20240313	192100	15600000	3805	3805	3805	3805	0
76	20240313	192000	15600000	3805	3805	3805	3805	0
77	20240313	191900	15600000	3805	3805	3805	3805	0
78	20240313	191800	15600000	3805	3805	3805	3805	0
79	20240313	191700	15600000	3805	3805	3805	3805	0
80	20240313	191600	15600000	3805	3805	3805	3805	0
81	20240313	191500	15600000	3805	3805	3805	3805	0
82	20240313	191400	15600000	3805	3805	3805	3805	0
83	20240313	191300	15600000	3805	3805	3805	3805	0
84	20240313	191200	15600000	3805	3805	3805	3805	0
85	20240313	191100	15600000	3805	3805	3805	3805	0
86	20240313	191000	15600000	3805	3805	3805	3805	0
87	20240313	190900	15600000	3805	3805	3805	3805	0
88	20240313	190800	15600000	3805	3805	3805	3805	0
89	20240313	190700	15600000	3805	3805	3805	3805	0
90	20240313	190600	15600000	3805	3805	3805	3805	0
91	20240313	190500	15600000	3805	3805	3805	3805	0
92	20240313	190400	15600000	3805	3805	3805	3805	12
93	20240313	190300	15600000	3805	3805	3805	3805	0
94	20240313	190200	15600000	3805	3805	3805	3805	0
95	20240313	190100	15600000	3805	3805	3805	3805	0
96	20240313	190000	15600000	3805	3805	3805	3805	0
97	20240313	185900	15600000	3805	3805	3805	3805	0
98	20240313	185800	15600000	3805	3805	3805	3805	0
99	20240313	185700	15600000	3805	3805	3805	3805	0
100	20240313	185600	15600000	3805	3805	3805	3805	0
101	20240313	185500	15600000	3805	3805	3805	3805	0
102	20240313	185400	15600000	3805	3805	3805	3805	0
103	20240313	185300	15600000	3805	3805	3805	3805	0
104	20240313	185200	15600000	3805	3805	3805	3805	0
105	20240313	185100	15600000	3805	3805	3805	3805	0
106	20240313	185000	15600000	3805	3805	3805	3805	0
107	20240313	184900	15600000	3805	3805	3805	3805	0
108	20240313	184800	15600000	3805	3805	3805	3805	0
109	20240313	184700	15600000	3805	3805	3805	3805	0
110	20240313	184600	15600000	3805	3805	3805	3805	0
111	20240313	184500	15600000	3805	3805	3805	3805	0
112	20240313	184400	15600000	3805	3805	3805	3805	0
113	20240313	184300	15600000	3805	3805	3805	3805	0
114	20240313	184200	15600000	3805	3805	3805	3805	0
115	20240313	184100	15600000	3805	3805	3805	3805	0
116	20240313	184000	15600000	3805	3805	3805	3805	0
117	20240313	183900	15600000	3805	3805	3805	3805	0
118	20240313	183800	15600000	3805	3805	3805	3805	0
119	20240313	183700	15600000	3805	3805	3805	3805	0
120	20240313	183600	15600000	3805	3805	3805	3805	0
121	20240313	183500	15600000	3805	3805	3805	3805	0
122	20240313	183400	15600000	3805	3805	3805	3805	12
123	20240313	183300	15600000	3805	3805	3805	3805	0
124	20240313	183200	15600000	3805	3805	3805	3805	0
125	20240313	183100	15600000	3805	3805	3805	3805	0
126	20240313	183000	15600000	3805	3805	3805	3805	0
127	20240313	182900	15600000	3805	3805	3805	3805	0
128	20240313	182800	15600000	3805	3805	3805	3805	0
129	20240313	182700	15600000	3805	3805	3805	3805	0
130	20240313	182600	15600000	3805	3805	3805	3805	0
131	20240313	182500	15600000	3805	3805	3805	3805	0
132	20240313	182400	15600000	3805	3805	3805	3805	0
133	20240313	182300	15600000	3805	3805	3805	3805	0
134	20240313	182200	15600000	3805	3805	3805	3805	0
135	20240313	182100	15600000	3805	3805	3805	3805	0
136	20240313	182000	15600000	3805	3805	3805	3805	0
137	20240313	181900	15600000	3805	3805	3805	3805	0
138	20240313	181800	15600000	3805	3805	3805	3805	0
139	20240313	181700	15600000	3805	3805	3805	3805	0
140	20240313	181600	15600000	3805	3805	3805	3805	0
141	20240313	181500	15600000	3805	3805	3805	3805	0
142	20240313	181400	15600000	3805	3805	3805	3805	0
143	20240313	181300	15600000	3805	3805	3805	3805	0
144	20240313	181200	15600000	3805	3805	3805	3805	0
145	20240313	181100	15600000	3805	3805	3805	3805	0
146	20240313	181000	15600000	3805	3805	3805	3805	0
147	20240313	180900	15600000	3805	3805	3805	3805	0
148	20240313	180800	15600000	3805	3805	3805	3805	0
149	20240313	180700	15600000	3805	3805	3805	3805	0
150	20240313	180600	15600000	3805	3805	3805	3805	0
151	20240313	180500	15600000	3805	3805	3805	3805	0
152	20240313	180400	15600000	3805	3805	3805	3805	12
153	20240313	180300	15600000	3805	3805	3805	3805	0
154	20240313	180200	15600000	3805	3805	3805	3805	0
155	20240313	180100	15600000	3805	3805	3805	3805	0
156	20240313	180000	15600000	3805	3805	3805	3805	0
157	20240313	175900	15600000	3805	3805	3805	3805	0
158	20240313	175800	15600000	3805	3805	3805	3805	0
159	20240313	175700	15600000	3805	3805	3805	3805	0
160	20240313	175600	15600000	3805	3805	3805	3805	0
161	20240313	175500	15600000	3805	3805	3805	3805	0
162	20240313	175400	15600000	3805	3805	3805	3805	0
163	20240313	175300	15600000	3805	3805	3805	3805	0
164	20240313	175200	15600000	3805	3805	3805	3805	0
165	20240313	175100	15600000	3805	3805	3805	3805	0
166	20240313	175000	15600000	3805	3805	3805	3805	0
167	20240313	174900	15600000	3805	3805	3805	3805	0
168	20240313	174800	15600000	3805	3805	3805	3805	0
169	20240313	174700	15600000	3805	3805	3805	3805	0
170	20240313	174600	15600000	3805	3805	3805	3805	0
171	20240313	174500	15600000	3805	3805	3805	3805	0
172	20240313	174400	15600000	3805	3805	3805	3805	0
173	20240313	174300	15600000	3805	3805	3805	3805	0
174	20240313	174200	15600000	3805	3805	3805	3805	0
175	20240313	174100	15600000	3805	3805	3805	3805	0
176	20240313	174000	15600000	3805	3805	3805	3805	0
177	20240313	173900	15600000	3805	3805	3805	3805	0
178	20240313	173800	15600000	3805	3805	3805	3805	0
179	20240313	173700	15600000	3805	3805	3805	3805	0
180	20240313	173600	15600000	3805	3805	3805	3805	0
181	20240313	173500	15600000	3805	3805	3805	3805	0
182	20240313	173400	15600000	3805	3805	3805	3805	12
183	20240313	173300	15600000	3805	3805	3805	3805	0
184	20240313	173200	15600000	3805	3805	3805	3805	0
185	20240313	173100	15600000	3805	3805	3805	3805	0
186	20240313	173000	15600000	3805	3805	3805	3805	0
187	20240313	172900	15600000	3805	3805	3805	3805	0
188	20240313	172800	15600000	3805	3805	3805	3805	0
189	20240313	172700	15600000	3805	3805	3805	3805	0
190	20240313	172600	15600000	3805	3805	3805	3805	0
191	20240313	172500	15600000	3805	3805	3805	3805	0
192	20240313	172400	15600000	3805	3805	3805	3805	0
193	20240313	172300	15600000	3805	3805	3805	3805	0
194	20240313	172200	15600000	3805	3805	3805	3805	0
195	20240313	172100	15600000	3805	3805	3805	3805	0
196	20240313	172000	15600000	3805	3805	3805	3805	0
197	20240313	171900	15600000	3805	3805	3805	3805	0
198	20240313	171800	15600000	3805	3805	3805	3805	0
199	20240313	171700	15600000	3805	3805	3805	3805	0
200	20240313	171600	15600000	3805	3805	3805	3805	0
201	20240313	171500	15600000	3805	3805	3805	3805	0
202	20240313	171400	15600000	3805	3805	3805	3805	0
203	20240313	171300	15600000	3805	3805	3805	3805	0
204	20240313	171200	15600000	3805	3805	3805	3805	0
205	20240313	171100	15600000	3805	3805	3805	3805	0
206	20240313	171000	15600000	3805	3805	3805	3805	0
207	20240313	170900	15600000	3805	3805	3805	3805	0
208	20240313	170800	15600000	3805	3805	3805	3805	0
209	20240313	170700	15600000	3805	3805	3805	3805	0
210	20240313	170600	15600000	3805	3805	3805	3805	0
211	20240313	170500	15600000	3805	3805	3805	3805	0
212	20240313	170400	15600000	3805	3805	3805	3805	12
213	20240313	170300	15600000	3805	3805	3805	3805	0
214	20240313	170200	15600000	3805	3805	3805	3805	0
215	20240313	170100	15600000	3805	3805	3805	3805	0
216	20240313	170000	15600000	3805	3805	3805	3805	0
217	20240313	165900	15600000	3805	3805	3805	3805	0
218	20240313	165800	15600000	3805	3805	3805	3805	0
219	20240313	165700	15600000	3805	3805	3805	3805	0
220	20240313	165600	15600000	3805	3805	3805	3805	0
221	20240313	165500	15600000	3805	3805	3805	3805	0
222	20240313	165400	15600000	3805	3805	3805	3805	0
223	20240313	165300	15600000	3805	3805	3805	3805	0
224	20240313	165200	15600000	3805	3805	3805	3805	0
225	20240313	165100	15600000	3805	3805	3805	3805	0
226	20240313	165000	15600000	3805	3805	3805	3805	0
227	20240313	164900	15600000	3805	3805	3805	3805	0
228	20240313	164800	15600000	3805	3805	3805	3805	0
229	20240313	164700	15600000	3805	3805	3805	3805	0
230	20240313	164600	15600000	3805	3805	3805	3805	0
231	20240313	164500	15600000	3805	3805	3805	3805	0
232	20240313	164400	15600000	3805	3805	3805	3805	0
233	20240313	164300	15600000	3805	3805	3805	3805	0
234	20240313	164200	15600000	3805	3805	3805	3805	0
235	20240313	164100	15600000	3805	3805	3805	3805	0
236	20240313	164000	15600000	3805	3805	3805	3805	0
237	20240313	163900	15600000	3805	3805	3805	3805	0
238	20240313	163800	15600000	3805	3805	3805	3805	0
239	20240313	163700	15600000	3805	3805	3805	3805	0
240	20240313	163600	15600000	3805	3805	3805	3805	0
241	20240313	163500	15600000	3805	3805	3805	3805	0
242	20240313	163400	15600000	3805	3805	3805	3805	12
243	20240313	163300	15600000	3805	3805	3805	3805	0
244	20240313	163200	15600000	3805	3805	3805	3805	0
245	20240313	163100	15600000	3805	3805	3805	3805	0
246	20240313	163000	15600000	3805	3805	3805	3805	0
247	20240313	162900	15600000	3805	3805	3805	3805	0
248	20240313	162800	15600000	3805	3805	3805	3805	0
249	20240313	162700	15600000	3805	3805	3805	3805	0
250	20240313	162600	15600000	3805	3805	3805	3805	0
251	20240313	162500	15600000	3805	3805	3805	3805	0
252	20240313	162400	15600000	3805	3805	3805	3805	0
253	20240313	162300	15600000	3805	3805	3805	3805	0
254	20240313	162200	15600000	3805	3805	3805	3805	0
255	20240313	162100	15600000	3805	3805	3805	3805	0
256	20240313	162000	15600000	3805	3805	3805	3805	0
257	20240313	161900	15600000	3805	3805	3805	3805	0
258	20240313	161800	15600000	3805	3805	3805	3805	0
259	20240313	161700	15600000	3805	3805	3805	3805	0
260	20240313	161600	15600000	3805	3805	3805	3805	0
261	20240313	161500	15600000	3805	3805	3805	3805	0
262	20240313	161400	15600000	3805	3805	3805	3805	0
263	20240313	161300	15600000	3805	3805	3805	3805	0
264	20240313	161200	15600000	3805	3805	3805	3805	0
265	20240313	161100	15600000	3805	3805	3805	3805	0
266	20240313	161000	15600000	3805	3805	3805	3805	0
267	20240313	160900	15600000	3805	3805	3805	3805	0
268	20240313	160800	15600000	3805	3805	3805	3805	0
269	20240313	160700	15600000	3805	3805	3805	3805	0
270	20240313	160600	15600000	3805	3805	3805	3805	0
271	20240313	160500	15600000	3805	3805	3805	3805	0
272	20240313	160400	15600000	3805	3805	3805	3805	12
273	20240313	160300	15600000	3805	3805	3805	3805	0
274	20240313	160200	15600000	3805	3805	3805	3805	0
275	20240313	160100	15600000	3805	3805	3805	3805	0
276	20240313	160000	15600000	3805	3805	3805	3805	0
277	20240313	155900	15600000	3805	3805	3805	3805	0
278	20240313	155800	15600000	3805	3805	3805	3805	0
279	20240313	155700	15600000	3805	3805	3805	3805	0
280	20240313	155600	15600000	3805	3805	3805	3805	0
281	20240313	155500	15600000	3805	3805	3805	3805	0
282	20240313	155400	15600000	3805	3805	3805	3805	0
283	20240313	155300	15600000	3805	3805	3805	3805	0
284	20240313	155200	15600000	3805	3805	3805	3805	0
285	20240313	155100	15600000	3805	3805	3805	3805	0
286	20240313	155000	15600000	3805	3805	3805	3805	0
287	20240313	154900	15600000	3805	3805	3805	3805	0
288	20240313	154800	15600000	3805	3805	3805	3805	0
289	20240313	154700	15600000	3805	3805	3805	3805	0
290	20240313	154600	15600000	3805	3805	3805	3805	0
291	20240313	154500	15600000	3805	3805	3805	3805	0
292	20240313	154400	15600000	3805	3805	3805	3805	0
293	20240313	154300	15600000	3805	3805	3805	3805	0
294	20240313	154200	15600000	3805	3805	3805	3805	0
295	20240313	154100	15600000	3805	3805	3805	3805	0
296	20240313	154000	15600000	3805	3805	3805	3805	0
297	20240313	153900	15600000	3805	3805	3805	3805	0
298	20240313	153800	15600000	3805	3805	3805	3805	0
299	20240313	153700	15600000	3805	3805	3805	3805	0
300	20240313	153600	15600000	3805	3805	3805	3805	0
301	20240313	153500	15600000	3805	3805	3805	3805	0
302	20240313	153400	15600000	3805	3805	3805	3805	12
303	20240313	153300	15600000	3805	3805	3805	3805	0
304	20240313	153200	15600000	3805	3805	3805	3805	0
305	20240313	153100	15600000	3805	3805	3805	3805	0
306	20240313	153000	15600000	3805	3805	3805	3805	12
307	20240313	152900	15554340	3805	3805	3805	3805	0
308	20240313	152800	15554340	3805	3805	3805	3805	0
309	20240313	152700	15554340	3805	3805	3805	3805	0
310	20240313	152600	15554340	3805	3805	3805	3805	0
311	20240313	152500	15554340	3805	3805	3805	3805	0
312	20240313	152400	15554340	3805	3805	3805	3805	0
313	20240313	152300	15554340	3805	3805	3805	3805	0
314	20240313	152200	15554340	3805	3805	3805	3805	0
315	20240313	152100	15554340	3805	3805	3805	3805	0
316	20240313	152000	15554340	3805	3805	3805	3805	0
317	20240313	151900	15554340	3805	3800	3805	3800	12
318	20240313	151800	15508735	3805	3805	3805	3805	0
319	20240313	151700	15508735	3805	3805	3805	3805	1
320	20240313	151600	15504930	3805	3805	3805	3805	0
321	20240313	151500	15504930	3805	3805	3805	3805	0
322	20240313	151400	15504930	3805	3805	3805	3805	0
323	20240313	151300	15504930	3805	3805	3805	3805	0
324	20240313	151200	15504930	3805	3805	3805	3805	0
325	20240313	151100	15504930	3805	3805	3805	3805	0
326	20240313	151000	15504930	3805	3805	3805	3805	0
327	20240313	150900	15504930	3805	3805	3805	3805	0
328	20240313	150800	15504930	3805	3805	3805	3805	0
329	20240313	150700	15504930	3805	3805	3805	3805	0
330	20240313	150600	15504930	3805	3805	3805	3805	0
331	20240313	150500	15504930	3805	3805	3805	3805	0
332	20240313	150400	15504930	3805	3805	3805	3805	1
333	20240313	150300	15501125	3805	3805	3805	3805	0
334	20240313	150200	15501125	3805	3805	3805	3805	0
335	20240313	150100	15501125	3805	3805	3805	3805	0
336	20240313	150000	15501125	3805	3805	3805	3805	0
337	20240313	145900	15501125	3805	3805	3805	3805	0
338	20240313	145800	15501125	3805	3805	3805	3805	0
339	20240313	145700	15501125	3805	3805	3805	3805	0
340	20240313	145600	15501125	3805	3805	3805	3805	0
341	20240313	145500	15501125	3805	3805	3805	3805	0
342	20240313	145400	15501125	3805	3805	3805	3805	0
343	20240313	145300	15501125	3805	3805	3805	3805	0
344	20240313	145200	15501125	3805	3805	3805	3805	0
345	20240313	145100	15501125	3805	3805	3805	3805	0
346	20240313	145000	15501125	3805	3805	3805	3805	26
347	20240313	144900	15402195	3805	3805	3805	3805	0
348	20240313	144800	15402195	3805	3805	3805	3805	0
349	20240313	144700	15402195	3805	3805	3805	3805	0
350	20240313	144600	15402195	3805	3805	3805	3805	0
351	20240313	144500	15402195	3805	3805	3805	3805	0
352	20240313	144400	15402195	3805	3805	3805	3805	1
353	20240313	144300	15398390	3805	3805	3805	3805	0
354	20240313	144200	15398390	3805	3805	3805	3805	0
355	20240313	144100	15398390	3805	3805	3805	3805	0
356	20240313	144000	15398390	3805	3805	3805	3805	0
357	20240313	143900	15398390	3805	3805	3805	3800	42
358	20240313	143800	15238780	3800	3800	3805	3800	450
359	20240313	143700	13528775	3800	3800	3800	3800	0
360	20240313	143600	13528775	3800	3785	3800	3780	156
361	20240313	143500	12938995	3800	3800	3800	3800	0
362	20240313	143400	12938995	3800	3800	3800	3800	0
363	20240313	143300	12938995	3800	3800	3800	3800	0
364	20240313	143200	12938995	3800	3800	3800	3800	0
365	20240313	143100	12938995	3800	3800	3800	3800	0
366	20240313	143000	12938995	3800	3800	3800	3800	0
367	20240313	142900	12938995	3800	3800	3800	3800	0
368	20240313	142800	12938995	3800	3800	3800	3800	0
369	20240313	142700	12938995	3800	3800	3800	3800	0
370	20240313	142600	12938995	3800	3800	3800	3800	0
371	20240313	142500	12938995	3800	3800	3800	3800	0
372	20240313	142400	12938995	3800	3800	3800	3800	0
373	20240313	142300	12938995	3800	3800	3800	3800	0
374	20240313	142200	12938995	3800	3800	3800	3800	0
375	20240313	142100	12938995	3800	3800	3800	3800	0
376	20240313	142000	12938995	3800	3800	3800	3800	0
377	20240313	141900	12938995	3800	3800	3800	3800	0
378	20240313	141800	12938995	3800	3800	3800	3800	0
379	20240313	141700	12938995	3800	3800	3800	3800	0
380	20240313	141600	12938995	3800	3800	3800	3800	0
381	20240313	141500	12938995	3800	3800	3800	3800	1
382	20240313	141400	12935195	3800	3800	3800	3800	0
383	20240313	141300	12935195	3800	3800	3800	3800	0
384	20240313	141200	12935195	3800	3800	3800	3800	0
385	20240313	141100	12935195	3800	3800	3800	3800	0
386	20240313	141000	12935195	3800	3800	3800	3800	0
387	20240313	140900	12935195	3800	3800	3800	3800	0
388	20240313	140800	12935195	3800	3800	3800	3800	0
389	20240313	140700	12935195	3800	3800	3800	3800	0
390	20240313	140600	12935195	3800	3800	3800	3800	0
391	20240313	140500	12935195	3800	3800	3800	3800	0
392	20240313	140400	12935195	3800	3800	3800	3800	0
393	20240313	140300	12935195	3800	3800	3800	3800	0
394	20240313	140200	12935195	3800	3800	3800	3800	0
395	20240313	140100	12935195	3800	3800	3800	3800	1
396	20240313	140000	12931395	3800	3800	3800	3800	0
397	20240313	135900	12931395	3800	3800	3800	3800	0
398	20240313	135800	12931395	3800	3800	3800	3800	0
399	20240313	135700	12931395	3800	3800	3800	3800	0
400	20240313	135600	12931395	3800	3800	3800	3800	0
401	20240313	135500	12931395	3800	3800	3800	3800	0
402	20240313	135400	12931395	3800	3800	3800	3800	0
403	20240313	135300	12931395	3800	3800	3800	3800	0
404	20240313	135200	12931395	3800	3800	3800	3800	0
405	20240313	135100	12931395	3800	3800	3800	3800	0
406	20240313	135000	12931395	3800	3800	3800	3800	0
407	20240313	134900	12931395	3800	3800	3800	3800	0
408	20240313	134800	12931395	3800	3800	3800	3800	0
409	20240313	134700	12931395	3800	3800	3800	3800	0
410	20240313	134600	12931395	3800	3800	3800	3800	0
411	20240313	134500	12931395	3800	3800	3800	3800	0
412	20240313	134400	12931395	3800	3800	3800	3800	0
413	20240313	134300	12931395	3800	3800	3800	3800	0
414	20240313	134200	12931395	3800	3800	3800	3800	0
415	20240313	134100	12931395	3800	3800	3800	3800	0
416	20240313	134000	12931395	3800	3800	3800	3800	0
417	20240313	133900	12931395	3800	3800	3800	3800	0
418	20240313	133800	12931395	3800	3800	3800	3800	0
419	20240313	133700	12931395	3800	3800	3800	3800	0
420	20240313	133600	12931395	3800	3800	3800	3800	0
421	20240313	133500	12931395	3800	3800	3800	3800	0
422	20240313	133400	12931395	3800	3800	3800	3800	0
423	20240313	133300	12931395	3800	3800	3800	3800	0
424	20240313	133200	12931395	3800	3800	3800	3800	1
425	20240313	133100	12927595	3800	3800	3800	3800	1
426	20240313	133000	12923795	3780	3780	3780	3780	0
427	20240313	132900	12923795	3780	3780	3780	3780	0
428	20240313	132800	12923795	3780	3780	3780	3780	0
429	20240313	132700	12923795	3780	3780	3780	3780	0
430	20240313	132600	12923795	3780	3780	3780	3780	0
431	20240313	132500	12923795	3780	3780	3780	3780	0
432	20240313	132400	12923795	3780	3780	3780	3780	0
433	20240313	132300	12923795	3780	3780	3780	3780	0
434	20240313	132200	12923795	3780	3780	3780	3780	0
435	20240313	132100	12923795	3780	3780	3780	3780	0
436	20240313	132000	12923795	3780	3780	3780	3780	0
437	20240313	131900	12923795	3780	3780	3780	3780	0
438	20240313	131800	12923795	3780	3780	3780	3780	0
439	20240313	131700	12923795	3780	3780	3780	3780	0
440	20240313	131600	12923795	3780	3780	3780	3780	0
441	20240313	131500	12923795	3780	3780	3780	3780	0
442	20240313	131400	12923795	3780	3780	3780	3780	0
443	20240313	131300	12923795	3780	3780	3780	3780	0
444	20240313	131200	12923795	3780	3790	3790	3780	335
445	20240313	131100	11655040	3800	3800	3800	3800	0
446	20240313	131000	11655040	3800	3800	3800	3800	0
447	20240313	130900	11655040	3800	3800	3800	3800	0
448	20240313	130800	11655040	3800	3800	3800	3800	0
449	20240313	130700	11655040	3800	3800	3800	3800	0
450	20240313	130600	11655040	3800	3800	3800	3800	0
451	20240313	130500	11655040	3800	3800	3800	3800	0
452	20240313	130400	11655040	3800	3800	3800	3800	0
453	20240313	130300	11655040	3800	3800	3800	3800	0
454	20240313	130200	11655040	3800	3800	3800	3800	0
455	20240313	130100	11655040	3800	3800	3800	3800	0
456	20240313	130000	11655040	3800	3800	3800	3800	0
457	20240313	125900	11655040	3800	3800	3800	3800	0
458	20240313	125800	11655040	3800	3800	3800	3800	0
459	20240313	125700	11655040	3800	3800	3800	3800	0
460	20240313	125600	11655040	3800	3800	3800	3800	0
461	20240313	125500	11655040	3800	3800	3800	3800	0
462	20240313	125400	11655040	3800	3800	3800	3800	1
463	20240313	125300	11651240	3800	3800	3800	3800	0
464	20240313	125200	11651240	3800	3800	3800	3800	0
465	20240313	125100	11651240	3800	3800	3800	3800	0
466	20240313	125000	11651240	3800	3800	3800	3800	0
467	20240313	124900	11651240	3800	3800	3800	3800	0
468	20240313	124800	11651240	3800	3800	3800	3800	0
469	20240313	124700	11651240	3800	3800	3800	3800	0
470	20240313	124600	11651240	3800	3800	3800	3800	0
471	20240313	124500	11651240	3800	3800	3800	3800	0
472	20240313	124400	11651240	3800	3800	3800	3800	269
473	20240313	124300	10629040	3800	3800	3800	3800	0
474	20240313	124200	10629040	3800	3800	3800	3800	0
475	20240313	124100	10629040	3800	3800	3800	3800	0
476	20240313	124000	10629040	3800	3800	3800	3800	0
477	20240313	123900	10629040	3800	3800	3800	3800	0
478	20240313	123800	10629040	3800	3800	3800	3800	0
479	20240313	123700	10629040	3800	3800	3800	3800	0
480	20240313	123600	10629040	3800	3800	3800	3800	0
481	20240313	123500	10629040	3800	3800	3800	3800	0
482	20240313	123400	10629040	3800	3800	3800	3800	0
483	20240313	123300	10629040	3800	3800	3800	3800	0
484	20240313	123200	10629040	3800	3800	3800	3800	0
485	20240313	123100	10629040	3800	3800	3800	3800	0
486	20240313	123000	10629040	3800	3800	3800	3800	0
487	20240313	122900	10629040	3800	3800	3800	3800	0
488	20240313	122800	10629040	3800	3800	3800	3800	0
489	20240313	122700	10629040	3800	3800	3800	3800	0
490	20240313	122600	10629040	3800	3800	3800	3800	0
491	20240313	122500	10629040	3800	3800	3800	3800	0
492	20240313	122400	10629040	3800	3800	3800	3800	0
493	20240313	122300	10629040	3800	3800	3800	3800	0
494	20240313	122200	10629040	3800	3800	3800	3800	0
495	20240313	122100	10629040	3800	3800	3800	3800	0
496	20240313	122000	10629040	3800	3800	3800	3800	0
497	20240313	121900	10629040	3800	3800	3800	3800	0
498	20240313	121800	10629040	3800	3800	3800	3800	0
499	20240313	121700	10629040	3800	3800	3800	3800	0
500	20240313	121600	10629040	3800	3800	3800	3800	0
501	20240313	121500	10629040	3800	3800	3800	3800	0
502	20240313	121400	10629040	3800	3800	3800	3800	0
503	20240313	121300	10629040	3800	3800	3800	3800	0
504	20240313	121200	10629040	3800	3800	3800	3800	0
505	20240313	121100	10629040	3800	3800	3800	3800	0
506	20240313	121000	10629040	3800	3800	3800	3800	0
507	20240313	120900	10629040	3800	3800	3800	3800	0
508	20240313	120800	10629040	3800	3800	3800	3800	0
509	20240313	120700	10629040	3800	3800	3800	3800	0
510	20240313	120600	10629040	3800	3800	3800	3800	0
511	20240313	120500	10629040	3800	3800	3800	3800	0
512	20240313	120400	10629040	3800	3800	3800	3800	0
513	20240313	120300	10629040	3800	3800	3800	3800	0
514	20240313	120200	10629040	3800	3800	3800	3800	0
515	20240313	120100	10629040	3800	3800	3800	3800	0
516	20240313	120000	10629040	3800	3800	3800	3800	0
517	20240313	115900	10629040	3800	3800	3800	3800	0
518	20240313	115800	10629040	3800	3800	3800	3800	0
519	20240313	115700	10629040	3800	3800	3800	3800	0
520	20240313	115600	10629040	3800	3800	3800	3800	0
521	20240313	115500	10629040	3800	3800	3800	3800	0
522	20240313	115400	10629040	3800	3800	3800	3800	0
523	20240313	115300	10629040	3800	3800	3800	3800	0
524	20240313	115200	10629040	3800	3800	3800	3800	0
525	20240313	115100	10629040	3800	3800	3800	3800	0
526	20240313	115000	10629040	3800	3800	3800	3800	0
527	20240313	114900	10629040	3800	3800	3800	3800	0
528	20240313	114800	10629040	3800	3800	3800	3800	0
529	20240313	114700	10629040	3800	3800	3800	3800	0
530	20240313	114600	10629040	3800	3800	3800	3800	0
531	20240313	114500	10629040	3800	3800	3800	3800	0
532	20240313	114400	10629040	3800	3800	3800	3800	0
533	20240313	114300	10629040	3800	3800	3800	3800	0
534	20240313	114200	10629040	3800	3800	3800	3800	0
535	20240313	114100	10629040	3800	3800	3800	3800	0
536	20240313	114000	10629040	3800	3800	3800	3800	0
537	20240313	113900	10629040	3800	3800	3800	3800	0
538	20240313	113800	10629040	3800	3800	3800	3800	0
539	20240313	113700	10629040	3800	3800	3800	3800	0
540	20240313	113600	10629040	3800	3800	3800	3800	0
541	20240313	113500	10629040	3800	3800	3800	3800	0
542	20240313	113400	10629040	3800	3800	3800	3800	0
543	20240313	113300	10629040	3800	3800	3800	3800	0
544	20240313	113200	10629040	3800	3800	3800	3800	0
545	20240313	113100	10629040	3800	3800	3800	3800	0
546	20240313	113000	10629040	3800	3800	3800	3800	15
547	20240313	112900	10572040	3800	3800	3800	3800	0
548	20240313	112800	10572040	3800	3800	3800	3800	0
549	20240313	112700	10572040	3800	3800	3800	3800	0
550	20240313	112600	10572040	3800	3800	3800	3800	0
551	20240313	112500	10572040	3800	3800	3800	3800	0
552	20240313	112400	10572040	3800	3800	3800	3800	0
553	20240313	112300	10572040	3800	3800	3800	3800	0
554	20240313	112200	10572040	3800	3800	3800	3800	0
555	20240313	112100	10572040	3800	3800	3800	3800	0
556	20240313	112000	10572040	3800	3800	3800	3800	0
557	20240313	111900	10572040	3800	3800	3800	3800	0
558	20240313	111800	10572040	3800	3800	3800	3800	0
559	20240313	111700	10572040	3800	3800	3800	3800	0
560	20240313	111600	10572040	3800	3800	3800	3800	0
561	20240313	111500	10572040	3800	3800	3800	3800	0
562	20240313	111400	10572040	3800	3800	3800	3800	0
563	20240313	111300	10572040	3800	3800	3800	3800	0
564	20240313	111200	10572040	3800	3800	3800	3800	0
565	20240313	111100	10572040	3800	3800	3800	3800	0
566	20240313	111000	10572040	3800	3800	3800	3800	0
567	20240313	110900	10572040	3800	3800	3800	3800	0
568	20240313	110800	10572040	3800	3800	3800	3800	0
569	20240313	110700	10572040	3800	3800	3800	3800	0
570	20240313	110600	10572040	3800	3800	3800	3800	0
571	20240313	110500	10572040	3800	3800	3800	3800	0
572	20240313	110400	10572040	3800	3800	3800	3800	0
573	20240313	110300	10572040	3800	3800	3800	3800	0
574	20240313	110200	10572040	3800	3800	3800	3800	0
575	20240313	110100	10572040	3800	3800	3800	3800	2
576	20240313	110000	10564440	3785	3785	3785	3785	0
577	20240313	105900	10564440	3785	3785	3785	3785	0
578	20240313	105800	10564440	3785	3785	3785	3785	0
579	20240313	105700	10564440	3785	3785	3785	3785	0
580	20240313	105600	10564440	3785	3785	3785	3785	0
581	20240313	105500	10564440	3785	3785	3785	3785	0
582	20240313	105400	10564440	3785	3785	3785	3785	0
583	20240313	105300	10564440	3785	3785	3785	3785	0
584	20240313	105200	10564440	3785	3785	3785	3785	0
585	20240313	105100	10564440	3785	3785	3785	3785	0
586	20240313	105000	10564440	3785	3785	3785	3785	0
587	20240313	104900	10564440	3785	3785	3785	3785	0
588	20240313	104800	10564440	3785	3785	3785	3785	0
589	20240313	104700	10564440	3785	3785	3785	3785	0
590	20240313	104600	10564440	3785	3785	3785	3785	0
591	20240313	104500	10564440	3785	3785	3785	3785	0
592	20240313	104400	10564440	3785	3785	3785	3785	0
593	20240313	104300	10564440	3785	3785	3785	3785	0
594	20240313	104200	10564440	3785	3785	3785	3785	0
595	20240313	104100	10564440	3785	3785	3785	3785	0
596	20240313	104000	10564440	3785	3785	3785	3785	0
597	20240313	103900	10564440	3785	3785	3785	3785	0
598	20240313	103800	10564440	3785	3785	3785	3785	0
599	20240313	103700	10564440	3785	3785	3785	3785	0
600	20240313	103600	10564440	3785	3785	3785	3785	0
601	20240313	103500	10564440	3785	3785	3785	3785	50
602	20240313	103400	10375190	3780	3780	3780	3780	0
603	20240313	103300	10375190	3780	3780	3780	3780	0
604	20240313	103200	10375190	3780	3780	3780	3780	0
605	20240313	103100	10375190	3780	3780	3780	3780	0
606	20240313	103000	10375190	3780	3780	3780	3780	5
607	20240313	102900	10356290	3780	3780	3780	3780	107
608	20240313	102800	9951830	3780	3780	3780	3780	0
609	20240313	102700	9951830	3780	3780	3780	3780	0
610	20240313	102600	9951830	3780	3780	3780	3780	0
611	20240313	102500	9951830	3780	3780	3780	3780	0
612	20240313	102400	9951830	3780	3780	3780	3780	0
613	20240313	102300	9951830	3780	3780	3780	3780	44
614	20240313	102200	9785510	3785	3785	3785	3785	0
615	20240313	102100	9785510	3785	3785	3785	3785	0
616	20240313	102000	9785510	3785	3785	3785	3785	0
617	20240313	101900	9785510	3785	3785	3785	3785	1
618	20240313	101800	9781725	3790	3790	3790	3790	0
619	20240313	101700	9781725	3790	3790	3790	3790	0
620	20240313	101600	9781725	3790	3790	3790	3790	0
621	20240313	101500	9781725	3790	3790	3790	3790	0
622	20240313	101400	9781725	3790	3790	3790	3790	0
623	20240313	101300	9781725	3790	3790	3790	3790	0
624	20240313	101200	9781725	3790	3790	3790	3790	0
625	20240313	101100	9781725	3790	3790	3790	3790	0
626	20240313	101000	9781725	3790	3790	3790	3790	0
627	20240313	100900	9781725	3790	3790	3790	3790	0
628	20240313	100800	9781725	3790	3790	3790	3790	0
629	20240313	100700	9781725	3790	3790	3790	3790	0
630	20240313	100600	9781725	3790	3790	3790	3790	1
631	20240313	100500	9777935	3790	3790	3790	3790	0
632	20240313	100400	9777935	3790	3790	3790	3790	0
633	20240313	100300	9777935	3790	3790	3790	3790	0
634	20240313	100200	9777935	3790	3790	3790	3790	0
635	20240313	100100	9777935	3790	3790	3790	3790	31
636	20240313	100000	9660445	3790	3790	3790	3790	0
637	20240313	095900	9660445	3790	3790	3790	3790	0
638	20240313	095800	9660445	3790	3790	3790	3790	0
639	20240313	095700	9660445	3790	3790	3790	3790	0
640	20240313	095600	9660445	3790	3790	3790	3790	0
641	20240313	095500	9660445	3790	3790	3790	3790	0
642	20240313	095400	9660445	3790	3790	3790	3790	0
643	20240313	095300	9660445	3790	3790	3790	3790	0
644	20240313	095200	9660445	3790	3780	3790	3780	168
645	20240313	095100	9025395	3780	3780	3780	3780	24
646	20240313	095000	8934675	3790	3790	3790	3790	0
647	20240313	094900	8934675	3790	3790	3790	3790	1
648	20240313	094800	8930885	3790	3790	3790	3790	0
649	20240313	094700	8930885	3790	3790	3790	3790	0
650	20240313	094600	8930885	3790	3790	3790	3790	0
651	20240313	094500	8930885	3790	3790	3790	3790	0
652	20240313	094400	8930885	3790	3790	3790	3790	0
653	20240313	094300	8930885	3790	3790	3790	3790	0
654	20240313	094200	8930885	3790	3790	3790	3790	0
655	20240313	094100	8930885	3790	3790	3790	3790	0
656	20240313	094000	8930885	3790	3790	3790	3790	0
657	20240313	093900	8930885	3790	3790	3790	3790	0
658	20240313	093800	8930885	3790	3790	3790	3790	139
659	20240313	093700	8404075	3800	3800	3800	3800	0
660	20240313	093600	8404075	3800	3800	3800	3800	0
661	20240313	093500	8404075	3800	3800	3800	3800	5
662	20240313	093400	8385075	3800	3800	3800	3800	0
663	20240313	093300	8385075	3800	3800	3800	3800	0
664	20240313	093200	8385075	3800	3800	3800	3800	0
665	20240313	093100	8385075	3800	3800	3800	3800	0
666	20240313	093000	8385075	3800	3800	3800	3800	0
667	20240313	092900	8385075	3800	3800	3800	3800	0
668	20240313	092800	8385075	3800	3800	3800	3800	0
669	20240313	092700	8385075	3800	3800	3800	3800	0
670	20240313	092600	8385075	3800	3800	3800	3800	0
671	20240313	092500	8385075	3800	3800	3800	3800	0
672	20240313	092400	8385075	3800	3800	3800	3800	0
673	20240313	092300	8385075	3800	3800	3800	3800	6
674	20240313	092200	8362275	3800	3800	3800	3800	0
675	20240313	092100	8362275	3800	3800	3800	3800	0
676	20240313	092000	8362275	3800	3800	3800	3800	11
677	20240313	091900	8320475	3805	3805	3805	3805	0
678	20240313	091800	8320475	3805	3805	3805	3805	0
679	20240313	091700	8320475	3805	3805	3805	3805	0
680	20240313	091600	8320475	3805	3805	3805	3805	0
681	20240313	091500	8320475	3805	3805	3805	3805	0
682	20240313	091400	8320475	3805	3805	3805	3805	0
683	20240313	091300	8320475	3805	3805	3805	3805	0
684	20240313	091200	8320475	3805	3805	3805	3805	0
685	20240313	091100	8320475	3805	3805	3805	3805	0
686	20240313	091000	8320475	3805	3805	3805	3805	0
687	20240313	090900	8320475	3805	3805	3805	3805	0
688	20240313	090800	8320475	3805	3805	3805	3805	0
689	20240313	090700	8320475	3805	3805	3805	3805	0
690	20240313	090600	8320475	3805	3805	3805	3805	0
691	20240313	090500	8320475	3805	3805	3805	3805	0
692	20240313	090400	8320475	3805	3805	3805	3805	0
693	20240313	090300	8320475	3805	3805	3805	3805	0
694	20240313	090200	8320475	3805	3805	3805	3805	0
695	20240313	090100	8320475	3805	3805	3805	3805	4
696	20240313	090000	8305255	3815	3815	3815	3815	2177