KissMeData/038950/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	192100	15895370	4750	4750	4750	4750	98
3	20240311	192000	15895370	4750	4750	4750	4750	0
4	20240311	191900	15895370	4750	4750	4750	4750	0
5	20240311	191800	15895370	4750	4750	4750	4750	0
6	20240311	191700	15895370	4750	4750	4750	4750	0
7	20240311	191600	15895370	4750	4750	4750	4750	0
8	20240311	191500	15895370	4750	4750	4750	4750	0
9	20240311	191400	15895370	4750	4750	4750	4750	0
10	20240311	191300	15895370	4750	4750	4750	4750	0
11	20240311	191200	15895370	4750	4750	4750	4750	0
12	20240311	191100	15895370	4750	4750	4750	4750	0
13	20240311	191000	15895370	4750	4750	4750	4750	0
14	20240311	190900	15895370	4750	4750	4750	4750	0
15	20240311	190800	15895370	4750	4750	4750	4750	0
16	20240311	190700	15895370	4750	4750	4750	4750	0
17	20240311	190600	15895370	4750	4750	4750	4750	0
18	20240311	190500	15895370	4750	4750	4750	4750	0
19	20240311	190400	15895370	4750	4750	4750	4750	0
20	20240311	190300	15895370	4750	4750	4750	4750	0
21	20240311	190200	15895370	4750	4750	4750	4750	0
22	20240311	190100	15895370	4750	4750	4750	4750	0
23	20240311	190000	15895370	4750	4750	4750	4750	0
24	20240311	185900	15895370	4750	4750	4750	4750	0
25	20240311	185800	15895370	4750	4750	4750	4750	0
26	20240311	185700	15895370	4750	4750	4750	4750	0
27	20240311	185600	15895370	4750	4750	4750	4750	0
28	20240311	185500	15895370	4750	4750	4750	4750	0
29	20240311	185400	15895370	4750	4750	4750	4750	0
30	20240311	185300	15895370	4750	4750	4750	4750	0
31	20240311	185200	15895370	4750	4750	4750	4750	0
32	20240311	185100	15895370	4750	4750	4750	4750	98
33	20240311	185000	15895370	4750	4750	4750	4750	0
34	20240311	184900	15895370	4750	4750	4750	4750	0
35	20240311	184800	15895370	4750	4750	4750	4750	0
36	20240311	184700	15895370	4750	4750	4750	4750	0
37	20240311	184600	15895370	4750	4750	4750	4750	0
38	20240311	184500	15895370	4750	4750	4750	4750	0
39	20240311	184400	15895370	4750	4750	4750	4750	0
40	20240311	184300	15895370	4750	4750	4750	4750	0
41	20240311	184200	15895370	4750	4750	4750	4750	0
42	20240311	184100	15895370	4750	4750	4750	4750	0
43	20240311	184000	15895370	4750	4750	4750	4750	0
44	20240311	183900	15895370	4750	4750	4750	4750	0
45	20240311	183800	15895370	4750	4750	4750	4750	0
46	20240311	183700	15895370	4750	4750	4750	4750	0
47	20240311	183600	15895370	4750	4750	4750	4750	0
48	20240311	183500	15895370	4750	4750	4750	4750	0
49	20240311	183400	15895370	4750	4750	4750	4750	0
50	20240311	183300	15895370	4750	4750	4750	4750	0
51	20240311	183200	15895370	4750	4750	4750	4750	0
52	20240311	183100	15895370	4750	4750	4750	4750	0
53	20240311	183000	15895370	4750	4750	4750	4750	0
54	20240311	182900	15895370	4750	4750	4750	4750	0
55	20240311	182800	15895370	4750	4750	4750	4750	0
56	20240311	182700	15895370	4750	4750	4750	4750	0
57	20240311	182600	15895370	4750	4750	4750	4750	0
58	20240311	182500	15895370	4750	4750	4750	4750	0
59	20240311	182400	15895370	4750	4750	4750	4750	0
60	20240311	182300	15895370	4750	4750	4750	4750	0
61	20240311	182200	15895370	4750	4750	4750	4750	0
62	20240311	182100	15895370	4750	4750	4750	4750	98
63	20240311	182000	15895370	4750	4750	4750	4750	0
64	20240311	181900	15895370	4750	4750	4750	4750	0
65	20240311	181800	15895370	4750	4750	4750	4750	0
66	20240311	181700	15895370	4750	4750	4750	4750	0
67	20240311	181600	15895370	4750	4750	4750	4750	0
68	20240311	181500	15895370	4750	4750	4750	4750	0
69	20240311	181400	15895370	4750	4750	4750	4750	0
70	20240311	181300	15895370	4750	4750	4750	4750	0
71	20240311	181200	15895370	4750	4750	4750	4750	0
72	20240311	181100	15895370	4750	4750	4750	4750	0
73	20240311	181000	15895370	4750	4750	4750	4750	0
74	20240311	180900	15895370	4750	4750	4750	4750	0
75	20240311	180800	15895370	4750	4750	4750	4750	0
76	20240311	180700	15895370	4750	4750	4750	4750	0
77	20240311	180600	15895370	4750	4750	4750	4750	0
78	20240311	180500	15895370	4750	4750	4750	4750	0
79	20240311	180400	15895370	4750	4750	4750	4750	0
80	20240311	180300	15895370	4750	4750	4750	4750	0
81	20240311	180200	15895370	4750	4750	4750	4750	0
82	20240311	180100	15895370	4750	4750	4750	4750	0
83	20240311	180000	15895370	4750	4750	4750	4750	0
84	20240311	175900	15895370	4750	4750	4750	4750	0
85	20240311	175800	15895370	4750	4750	4750	4750	0
86	20240311	175700	15895370	4750	4750	4750	4750	0
87	20240311	175600	15895370	4750	4750	4750	4750	0
88	20240311	175500	15895370	4750	4750	4750	4750	0
89	20240311	175400	15895370	4750	4750	4750	4750	0
90	20240311	175300	15895370	4750	4750	4750	4750	0
91	20240311	175200	15895370	4750	4750	4750	4750	0
92	20240311	175100	15895370	4750	4750	4750	4750	98
93	20240311	175000	15895370	4750	4750	4750	4750	0
94	20240311	174900	15895370	4750	4750	4750	4750	0
95	20240311	174800	15895370	4750	4750	4750	4750	0
96	20240311	174700	15895370	4750	4750	4750	4750	0
97	20240311	174600	15895370	4750	4750	4750	4750	0
98	20240311	174500	15895370	4750	4750	4750	4750	0
99	20240311	174400	15895370	4750	4750	4750	4750	0
100	20240311	174300	15895370	4750	4750	4750	4750	0
101	20240311	174200	15895370	4750	4750	4750	4750	0
102	20240311	174100	15895370	4750	4750	4750	4750	0
103	20240311	174000	15895370	4750	4750	4750	4750	0
104	20240311	173900	15895370	4750	4750	4750	4750	0
105	20240311	173800	15895370	4750	4750	4750	4750	0
106	20240311	173700	15895370	4750	4750	4750	4750	0
107	20240311	173600	15895370	4750	4750	4750	4750	0
108	20240311	173500	15895370	4750	4750	4750	4750	0
109	20240311	173400	15895370	4750	4750	4750	4750	0
110	20240311	173300	15895370	4750	4750	4750	4750	0
111	20240311	173200	15895370	4750	4750	4750	4750	0
112	20240311	173100	15895370	4750	4750	4750	4750	0
113	20240311	173000	15895370	4750	4750	4750	4750	0
114	20240311	172900	15895370	4750	4750	4750	4750	0
115	20240311	172800	15895370	4750	4750	4750	4750	0
116	20240311	172700	15895370	4750	4750	4750	4750	0
117	20240311	172600	15895370	4750	4750	4750	4750	0
118	20240311	172500	15895370	4750	4750	4750	4750	0
119	20240311	172400	15895370	4750	4750	4750	4750	0
120	20240311	172300	15895370	4750	4750	4750	4750	0
121	20240311	172200	15895370	4750	4750	4750	4750	0
122	20240311	172100	15895370	4750	4750	4750	4750	98
123	20240311	172000	15895370	4750	4750	4750	4750	0
124	20240311	171900	15895370	4750	4750	4750	4750	0
125	20240311	171800	15895370	4750	4750	4750	4750	0
126	20240311	171700	15895370	4750	4750	4750	4750	0
127	20240311	171600	15895370	4750	4750	4750	4750	0
128	20240311	171500	15895370	4750	4750	4750	4750	0
129	20240311	171400	15895370	4750	4750	4750	4750	0
130	20240311	171300	15895370	4750	4750	4750	4750	0
131	20240311	171200	15895370	4750	4750	4750	4750	0
132	20240311	171100	15895370	4750	4750	4750	4750	0
133	20240311	171000	15895370	4750	4750	4750	4750	0
134	20240311	170900	15895370	4750	4750	4750	4750	0
135	20240311	170800	15895370	4750	4750	4750	4750	0
136	20240311	170700	15895370	4750	4750	4750	4750	0
137	20240311	170600	15895370	4750	4750	4750	4750	0
138	20240311	170500	15895370	4750	4750	4750	4750	0
139	20240311	170400	15895370	4750	4750	4750	4750	0
140	20240311	170300	15895370	4750	4750	4750	4750	0
141	20240311	170200	15895370	4750	4750	4750	4750	0
142	20240311	170100	15895370	4750	4750	4750	4750	0
143	20240311	170000	15895370	4750	4750	4750	4750	0
144	20240311	165900	15895370	4750	4750	4750	4750	0
145	20240311	165800	15895370	4750	4750	4750	4750	0
146	20240311	165700	15895370	4750	4750	4750	4750	0
147	20240311	165600	15895370	4750	4750	4750	4750	0
148	20240311	165500	15895370	4750	4750	4750	4750	0
149	20240311	165400	15895370	4750	4750	4750	4750	0
150	20240311	165300	15895370	4750	4750	4750	4750	0
151	20240311	165200	15895370	4750	4750	4750	4750	0
152	20240311	165100	15895370	4750	4750	4750	4750	98
153	20240311	165000	15895370	4750	4750	4750	4750	0
154	20240311	164900	15895370	4750	4750	4750	4750	0
155	20240311	164800	15895370	4750	4750	4750	4750	0
156	20240311	164700	15895370	4750	4750	4750	4750	0
157	20240311	164600	15895370	4750	4750	4750	4750	0
158	20240311	164500	15895370	4750	4750	4750	4750	0
159	20240311	164400	15895370	4750	4750	4750	4750	0
160	20240311	164300	15895370	4750	4750	4750	4750	0
161	20240311	164200	15895370	4750	4750	4750	4750	0
162	20240311	164100	15895370	4750	4750	4750	4750	0
163	20240311	164000	15895370	4750	4750	4750	4750	0
164	20240311	163900	15895370	4750	4750	4750	4750	0
165	20240311	163800	15895370	4750	4750	4750	4750	0
166	20240311	163700	15895370	4750	4750	4750	4750	0
167	20240311	163600	15895370	4750	4750	4750	4750	0
168	20240311	163500	15895370	4750	4750	4750	4750	0
169	20240311	163400	15895370	4750	4750	4750	4750	0
170	20240311	163300	15895370	4750	4750	4750	4750	0
171	20240311	163200	15895370	4750	4750	4750	4750	0
172	20240311	163100	15895370	4750	4750	4750	4750	0
173	20240311	163000	15895370	4750	4750	4750	4750	0
174	20240311	162900	15895370	4750	4750	4750	4750	0
175	20240311	162800	15895370	4750	4750	4750	4750	0
176	20240311	162700	15895370	4750	4750	4750	4750	0
177	20240311	162600	15895370	4750	4750	4750	4750	0
178	20240311	162500	15895370	4750	4750	4750	4750	0
179	20240311	162400	15895370	4750	4750	4750	4750	0
180	20240311	162300	15895370	4750	4750	4750	4750	0
181	20240311	162200	15895370	4750	4750	4750	4750	0
182	20240311	162100	15895370	4750	4750	4750	4750	98
183	20240311	162000	15895370	4750	4750	4750	4750	0
184	20240311	161900	15895370	4750	4750	4750	4750	0
185	20240311	161800	15895370	4750	4750	4750	4750	0
186	20240311	161700	15895370	4750	4750	4750	4750	0
187	20240311	161600	15895370	4750	4750	4750	4750	0
188	20240311	161500	15895370	4750	4750	4750	4750	0
189	20240311	161400	15895370	4750	4750	4750	4750	0
190	20240311	161300	15895370	4750	4750	4750	4750	0
191	20240311	161200	15895370	4750	4750	4750	4750	0
192	20240311	161100	15895370	4750	4750	4750	4750	0
193	20240311	161000	15895370	4750	4750	4750	4750	0
194	20240311	160900	15895370	4750	4750	4750	4750	0
195	20240311	160800	15895370	4750	4750	4750	4750	0
196	20240311	160700	15895370	4750	4750	4750	4750	0
197	20240311	160600	15895370	4750	4750	4750	4750	0
198	20240311	160500	15895370	4750	4750	4750	4750	0
199	20240311	160400	15895370	4750	4750	4750	4750	0
200	20240311	160300	15895370	4750	4750	4750	4750	0
201	20240311	160200	15895370	4750	4750	4750	4750	0
202	20240311	160100	15895370	4750	4750	4750	4750	0
203	20240311	160000	15895370	4750	4750	4750	4750	0
204	20240311	155900	15895370	4750	4750	4750	4750	0
205	20240311	155800	15895370	4750	4750	4750	4750	0
206	20240311	155700	15895370	4750	4750	4750	4750	0
207	20240311	155600	15895370	4750	4750	4750	4750	0
208	20240311	155500	15895370	4750	4750	4750	4750	0
209	20240311	155400	15895370	4750	4750	4750	4750	0
210	20240311	155300	15895370	4750	4750	4750	4750	0
211	20240311	155200	15895370	4750	4750	4750	4750	0
212	20240311	155100	15895370	4750	4750	4750	4750	98
213	20240311	155000	15895370	4750	4750	4750	4750	0
214	20240311	154900	15895370	4750	4750	4750	4750	0
215	20240311	154800	15895370	4750	4750	4750	4750	0
216	20240311	154700	15895370	4750	4750	4750	4750	0
217	20240311	154600	15895370	4750	4750	4750	4750	0
218	20240311	154500	15895370	4750	4750	4750	4750	0
219	20240311	154400	15895370	4750	4750	4750	4750	0
220	20240311	154300	15895370	4750	4750	4750	4750	0
221	20240311	154200	15895370	4750	4750	4750	4750	0
222	20240311	154100	15895370	4750	4750	4750	4750	0
223	20240311	154000	15895370	4750	4750	4750	4750	0
224	20240311	153900	15895370	4750	4750	4750	4750	0
225	20240311	153800	15895370	4750	4750	4750	4750	0
226	20240311	153700	15895370	4750	4750	4750	4750	0
227	20240311	153600	15895370	4750	4750	4750	4750	0
228	20240311	153500	15895370	4750	4750	4750	4750	0
229	20240311	153400	15895370	4750	4750	4750	4750	0
230	20240311	153300	15895370	4750	4750	4750	4750	0
231	20240311	153200	15895370	4750	4750	4750	4750	0
232	20240311	153100	15895370	4750	4750	4750	4750	0
233	20240311	153000	15895370	4750	4750	4750	4750	98
234	20240311	152900	15429870	4730	4730	4730	4730	0
235	20240311	152800	15429870	4730	4730	4730	4730	0
236	20240311	152700	15429870	4730	4730	4730	4730	0
237	20240311	152600	15429870	4730	4730	4730	4730	0
238	20240311	152500	15429870	4730	4730	4730	4730	0
239	20240311	152400	15429870	4730	4730	4730	4730	0
240	20240311	152300	15429870	4730	4730	4730	4730	0
241	20240311	152200	15429870	4730	4730	4730	4730	0
242	20240311	152100	15429870	4730	4730	4730	4730	0
243	20240311	152000	15429870	4730	4730	4730	4730	0
244	20240311	151900	15429870	4730	4730	4730	4730	2
245	20240311	151800	15420410	4730	4730	4730	4730	2
246	20240311	151700	15410950	4730	4730	4730	4730	10
247	20240311	151600	15363650	4735	4735	4735	4735	0
248	20240311	151500	15363650	4735	4735	4735	4735	0
249	20240311	151400	15363650	4735	4735	4735	4735	0
250	20240311	151300	15363650	4735	4735	4735	4735	10
251	20240311	151200	15316300	4740	4740	4740	4740	0
252	20240311	151100	15316300	4740	4740	4740	4740	0
253	20240311	151000	15316300	4740	4740	4740	4740	0
254	20240311	150900	15316300	4740	4740	4740	4740	0
255	20240311	150800	15316300	4740	4740	4740	4740	0
256	20240311	150700	15316300	4740	4740	4740	4740	0
257	20240311	150600	15316300	4740	4740	4740	4740	0
258	20240311	150500	15316300	4740	4740	4740	4740	0
259	20240311	150400	15316300	4740	4740	4740	4740	0
260	20240311	150300	15316300	4740	4740	4740	4740	93
261	20240311	150200	14875480	4745	4745	4745	4745	0
262	20240311	150100	14875480	4745	4745	4745	4745	38
263	20240311	150000	14695170	4745	4745	4745	4745	0
264	20240311	145900	14695170	4745	4740	4745	4740	2
265	20240311	145800	14685685	4740	4740	4740	4740	0
266	20240311	145700	14685685	4740	4740	4740	4740	0
267	20240311	145600	14685685	4740	4740	4740	4740	0
268	20240311	145500	14685685	4740	4740	4740	4740	0
269	20240311	145400	14685685	4740	4740	4740	4740	0
270	20240311	145300	14685685	4740	4740	4740	4740	0
271	20240311	145200	14685685	4740	4740	4740	4740	271
272	20240311	145100	13401145	4740	4740	4740	4740	0
273	20240311	145000	13401145	4740	4740	4740	4740	0
274	20240311	144900	13401145	4740	4740	4740	4740	0
275	20240311	144800	13401145	4740	4740	4740	4740	0
276	20240311	144700	13401145	4740	4745	4745	4740	138
277	20240311	144600	12746340	4750	4750	4750	4750	0
278	20240311	144500	12746340	4750	4750	4750	4750	0
279	20240311	144400	12746340	4750	4750	4750	4750	0
280	20240311	144300	12746340	4750	4750	4750	4750	0
281	20240311	144200	12746340	4750	4750	4750	4750	0
282	20240311	144100	12746340	4750	4750	4750	4750	0
283	20240311	144000	12746340	4750	4750	4750	4750	0
284	20240311	143900	12746340	4750	4750	4750	4750	0
285	20240311	143800	12746340	4750	4750	4750	4750	0
286	20240311	143700	12746340	4750	4750	4750	4750	0
287	20240311	143600	12746340	4750	4750	4750	4750	0
288	20240311	143500	12746340	4750	4750	4750	4750	0
289	20240311	143400	12746340	4750	4750	4750	4750	0
290	20240311	143300	12746340	4750	4750	4750	4750	0
291	20240311	143200	12746340	4750	4750	4750	4750	0
292	20240311	143100	12746340	4750	4750	4750	4750	0
293	20240311	143000	12746340	4750	4750	4750	4750	0
294	20240311	142900	12746340	4750	4750	4750	4750	0
295	20240311	142800	12746340	4750	4750	4750	4750	0
296	20240311	142700	12746340	4750	4750	4750	4750	0
297	20240311	142600	12746340	4750	4750	4750	4750	0
298	20240311	142500	12746340	4750	4750	4750	4750	0
299	20240311	142400	12746340	4750	4750	4750	4750	0
300	20240311	142300	12746340	4750	4750	4750	4750	0
301	20240311	142200	12746340	4750	4750	4750	4750	0
302	20240311	142100	12746340	4750	4750	4750	4750	0
303	20240311	142000	12746340	4750	4750	4750	4750	0
304	20240311	141900	12746340	4750	4750	4750	4750	0
305	20240311	141800	12746340	4750	4750	4750	4750	0
306	20240311	141700	12746340	4750	4750	4750	4750	0
307	20240311	141600	12746340	4750	4750	4750	4750	0
308	20240311	141500	12746340	4750	4750	4750	4750	0
309	20240311	141400	12746340	4750	4750	4750	4750	0
310	20240311	141300	12746340	4750	4750	4750	4750	20
311	20240311	141200	12651340	4745	4745	4745	4745	0
312	20240311	141100	12651340	4745	4745	4745	4745	0
313	20240311	141000	12651340	4745	4745	4745	4745	0
314	20240311	140900	12651340	4745	4745	4745	4745	0
315	20240311	140800	12651340	4745	4745	4745	4745	0
316	20240311	140700	12651340	4745	4745	4745	4745	0
317	20240311	140600	12651340	4745	4745	4745	4745	0
318	20240311	140500	12651340	4745	4745	4745	4745	0
319	20240311	140400	12651340	4745	4745	4745	4745	0
320	20240311	140300	12651340	4745	4745	4745	4745	28
321	20240311	140200	12518480	4745	4745	4745	4745	0
322	20240311	140100	12518480	4745	4745	4745	4745	0
323	20240311	140000	12518480	4745	4745	4745	4745	0
324	20240311	135900	12518480	4745	4745	4745	4745	0
325	20240311	135800	12518480	4745	4745	4745	4745	0
326	20240311	135700	12518480	4745	4745	4745	4745	0
327	20240311	135600	12518480	4745	4745	4745	4745	0
328	20240311	135500	12518480	4745	4745	4745	4745	0
329	20240311	135400	12518480	4745	4745	4745	4745	0
330	20240311	135300	12518480	4745	4745	4745	4745	20
331	20240311	135200	12423580	4745	4745	4745	4745	0
332	20240311	135100	12423580	4745	4745	4745	4745	0
333	20240311	135000	12423580	4745	4745	4745	4745	3
334	20240311	134900	12409345	4750	4750	4750	4750	0
335	20240311	134800	12409345	4750	4750	4750	4750	0
336	20240311	134700	12409345	4750	4750	4750	4750	0
337	20240311	134600	12409345	4750	4750	4750	4750	0
338	20240311	134500	12409345	4750	4750	4750	4750	0
339	20240311	134400	12409345	4750	4750	4750	4750	0
340	20240311	134300	12409345	4750	4750	4750	4750	0
341	20240311	134200	12409345	4750	4750	4750	4750	0
342	20240311	134100	12409345	4750	4750	4750	4750	0
343	20240311	134000	12409345	4750	4750	4750	4750	0
344	20240311	133900	12409345	4750	4750	4750	4750	0
345	20240311	133800	12409345	4750	4750	4750	4750	0
346	20240311	133700	12409345	4750	4750	4750	4750	0
347	20240311	133600	12409345	4750	4750	4750	4750	0
348	20240311	133500	12409345	4750	4750	4750	4750	0
349	20240311	133400	12409345	4750	4750	4750	4750	0
350	20240311	133300	12409345	4750	4750	4750	4750	0
351	20240311	133200	12409345	4750	4750	4750	4750	0
352	20240311	133100	12409345	4750	4750	4750	4750	0
353	20240311	133000	12409345	4750	4750	4750	4750	0
354	20240311	132900	12409345	4750	4750	4750	4750	0
355	20240311	132800	12409345	4750	4750	4750	4750	0
356	20240311	132700	12409345	4750	4750	4750	4750	0
357	20240311	132600	12409345	4750	4750	4750	4750	0
358	20240311	132500	12409345	4750	4750	4750	4750	107
359	20240311	132400	11901095	4755	4755	4755	4755	0
360	20240311	132300	11901095	4755	4755	4755	4755	0
361	20240311	132200	11901095	4755	4755	4755	4755	4
362	20240311	132100	11882075	4755	4755	4755	4755	0
363	20240311	132000	11882075	4755	4755	4755	4755	0
364	20240311	131900	11882075	4755	4755	4755	4755	0
365	20240311	131800	11882075	4755	4755	4755	4755	0
366	20240311	131700	11882075	4755	4755	4755	4755	0
367	20240311	131600	11882075	4755	4755	4755	4755	0
368	20240311	131500	11882075	4755	4755	4755	4755	0
369	20240311	131400	11882075	4755	4755	4755	4755	0
370	20240311	131300	11882075	4755	4755	4755	4755	0
371	20240311	131200	11882075	4755	4755	4755	4755	0
372	20240311	131100	11882075	4755	4755	4755	4755	0
373	20240311	131000	11882075	4755	4755	4755	4755	0
374	20240311	130900	11882075	4755	4755	4755	4755	0
375	20240311	130800	11882075	4755	4755	4755	4755	0
376	20240311	130700	11882075	4755	4755	4755	4755	0
377	20240311	130600	11882075	4755	4755	4755	4755	0
378	20240311	130500	11882075	4755	4755	4755	4755	0
379	20240311	130400	11882075	4755	4755	4755	4755	0
380	20240311	130300	11882075	4755	4755	4755	4755	0
381	20240311	130200	11882075	4755	4755	4755	4755	0
382	20240311	130100	11882075	4755	4755	4755	4755	0
383	20240311	130000	11882075	4755	4755	4755	4755	0
384	20240311	125900	11882075	4755	4755	4755	4755	0
385	20240311	125800	11882075	4755	4755	4755	4755	0
386	20240311	125700	11882075	4755	4755	4755	4755	0
387	20240311	125600	11882075	4755	4755	4755	4755	0
388	20240311	125500	11882075	4755	4755	4755	4755	0
389	20240311	125400	11882075	4755	4755	4755	4755	0
390	20240311	125300	11882075	4755	4755	4755	4755	0
391	20240311	125200	11882075	4755	4755	4755	4755	0
392	20240311	125100	11882075	4755	4755	4755	4755	0
393	20240311	125000	11882075	4755	4755	4755	4755	0
394	20240311	124900	11882075	4755	4755	4755	4755	20
395	20240311	124800	11786975	4755	4755	4755	4755	0
396	20240311	124700	11786975	4755	4755	4755	4755	0
397	20240311	124600	11786975	4755	4755	4755	4755	0
398	20240311	124500	11786975	4755	4755	4755	4755	0
399	20240311	124400	11786975	4755	4755	4755	4755	0
400	20240311	124300	11786975	4755	4755	4755	4755	6
401	20240311	124200	11758445	4755	4755	4755	4755	0
402	20240311	124100	11758445	4755	4755	4755	4755	95
403	20240311	124000	11306720	4755	4755	4755	4755	0
404	20240311	123900	11306720	4755	4755	4755	4755	0
405	20240311	123800	11306720	4755	4755	4755	4755	0
406	20240311	123700	11306720	4755	4755	4755	4755	0
407	20240311	123600	11306720	4755	4755	4755	4755	0
408	20240311	123500	11306720	4755	4755	4755	4755	0
409	20240311	123400	11306720	4755	4755	4755	4755	0
410	20240311	123300	11306720	4755	4755	4755	4755	0
411	20240311	123200	11306720	4755	4755	4755	4755	0
412	20240311	123100	11306720	4755	4755	4755	4755	0
413	20240311	123000	11306720	4755	4755	4755	4755	0
414	20240311	122900	11306720	4755	4755	4755	4755	0
415	20240311	122800	11306720	4755	4755	4755	4755	0
416	20240311	122700	11306720	4755	4755	4755	4755	8
417	20240311	122600	11268680	4755	4755	4755	4755	0
418	20240311	122500	11268680	4755	4755	4755	4755	0
419	20240311	122400	11268680	4755	4755	4755	4755	0
420	20240311	122300	11268680	4755	4755	4755	4755	0
421	20240311	122200	11268680	4755	4755	4755	4755	0
422	20240311	122100	11268680	4755	4755	4755	4755	0
423	20240311	122000	11268680	4755	4755	4755	4755	0
424	20240311	121900	11268680	4755	4755	4755	4755	0
425	20240311	121800	11268680	4755	4755	4755	4755	0
426	20240311	121700	11268680	4755	4755	4755	4755	0
427	20240311	121600	11268680	4755	4755	4755	4755	0
428	20240311	121500	11268680	4755	4755	4755	4755	0
429	20240311	121400	11268680	4755	4755	4755	4755	0
430	20240311	121300	11268680	4755	4755	4755	4755	0
431	20240311	121200	11268680	4755	4755	4755	4755	0
432	20240311	121100	11268680	4755	4755	4755	4755	0
433	20240311	121000	11268680	4755	4755	4755	4755	0
434	20240311	120900	11268680	4755	4755	4755	4755	0
435	20240311	120800	11268680	4755	4755	4755	4755	0
436	20240311	120700	11268680	4755	4755	4755	4755	0
437	20240311	120600	11268680	4755	4755	4755	4755	0
438	20240311	120500	11268680	4755	4755	4755	4755	0
439	20240311	120400	11268680	4755	4755	4755	4755	0
440	20240311	120300	11268680	4755	4755	4755	4755	0
441	20240311	120200	11268680	4755	4755	4755	4755	0
442	20240311	120100	11268680	4755	4755	4755	4755	0
443	20240311	120000	11268680	4755	4755	4755	4755	0
444	20240311	115900	11268680	4755	4755	4755	4755	0
445	20240311	115800	11268680	4755	4755	4755	4755	0
446	20240311	115700	11268680	4755	4755	4755	4755	0
447	20240311	115600	11268680	4755	4755	4755	4755	0
448	20240311	115500	11268680	4755	4755	4755	4755	1
449	20240311	115400	11263925	4770	4770	4770	4770	0
450	20240311	115300	11263925	4770	4770	4770	4770	0
451	20240311	115200	11263925	4770	4770	4770	4770	0
452	20240311	115100	11263925	4770	4770	4770	4770	0
453	20240311	115000	11263925	4770	4770	4770	4770	0
454	20240311	114900	11263925	4770	4770	4770	4770	0
455	20240311	114800	11263925	4770	4770	4770	4770	0
456	20240311	114700	11263925	4770	4770	4770	4770	0
457	20240311	114600	11263925	4770	4770	4770	4770	0
458	20240311	114500	11263925	4770	4770	4770	4770	0
459	20240311	114400	11263925	4770	4770	4770	4770	0
460	20240311	114300	11263925	4770	4770	4770	4770	0
461	20240311	114200	11263925	4770	4770	4770	4770	0
462	20240311	114100	11263925	4770	4770	4770	4770	0
463	20240311	114000	11263925	4770	4770	4770	4770	0
464	20240311	113900	11263925	4770	4770	4770	4770	0
465	20240311	113800	11263925	4770	4770	4770	4770	0
466	20240311	113700	11263925	4770	4770	4770	4770	3
467	20240311	113600	11249615	4770	4770	4770	4770	0
468	20240311	113500	11249615	4770	4770	4770	4770	0
469	20240311	113400	11249615	4770	4770	4770	4770	0
470	20240311	113300	11249615	4770	4770	4770	4770	0
471	20240311	113200	11249615	4770	4770	4770	4770	0
472	20240311	113100	11249615	4770	4770	4770	4770	0
473	20240311	113000	11249615	4770	4770	4770	4770	0
474	20240311	112900	11249615	4770	4770	4770	4770	0
475	20240311	112800	11249615	4770	4770	4770	4770	0
476	20240311	112700	11249615	4770	4770	4770	4770	0
477	20240311	112600	11249615	4770	4770	4770	4770	0
478	20240311	112500	11249615	4770	4770	4770	4770	0
479	20240311	112400	11249615	4770	4770	4770	4770	0
480	20240311	112300	11249615	4770	4770	4770	4770	0
481	20240311	112200	11249615	4770	4770	4770	4770	0
482	20240311	112100	11249615	4770	4770	4770	4770	0
483	20240311	112000	11249615	4770	4770	4770	4770	0
484	20240311	111900	11249615	4770	4770	4770	4770	0
485	20240311	111800	11249615	4770	4770	4770	4770	0
486	20240311	111700	11249615	4770	4770	4770	4770	0
487	20240311	111600	11249615	4770	4770	4770	4770	1
488	20240311	111500	11244845	4745	4745	4745	4745	0
489	20240311	111400	11244845	4745	4745	4745	4745	0
490	20240311	111300	11244845	4745	4745	4745	4745	0
491	20240311	111200	11244845	4745	4745	4745	4745	0
492	20240311	111100	11244845	4745	4745	4745	4745	0
493	20240311	111000	11244845	4745	4745	4745	4745	0
494	20240311	110900	11244845	4745	4745	4745	4745	0
495	20240311	110800	11244845	4745	4745	4745	4745	0
496	20240311	110700	11244845	4745	4745	4745	4745	0
497	20240311	110600	11244845	4745	4745	4745	4745	0
498	20240311	110500	11244845	4745	4745	4745	4745	0
499	20240311	110400	11244845	4745	4745	4745	4745	0
500	20240311	110300	11244845	4745	4745	4745	4745	0
501	20240311	110200	11244845	4745	4745	4745	4745	0
502	20240311	110100	11244845	4745	4745	4745	4745	0
503	20240311	110000	11244845	4745	4745	4745	4745	0
504	20240311	105900	11244845	4745	4745	4745	4745	0
505	20240311	105800	11244845	4745	4745	4745	4745	0
506	20240311	105700	11244845	4745	4745	4745	4745	0
507	20240311	105600	11244845	4745	4745	4745	4745	0
508	20240311	105500	11244845	4745	4745	4745	4745	0
509	20240311	105400	11244845	4745	4745	4745	4745	0
510	20240311	105300	11244845	4745	4745	4745	4745	0
511	20240311	105200	11244845	4745	4745	4745	4745	0
512	20240311	105100	11244845	4745	4745	4745	4745	0
513	20240311	105000	11244845	4745	4745	4745	4745	0
514	20240311	104900	11244845	4745	4745	4745	4745	0
515	20240311	104800	11244845	4745	4745	4745	4745	4
516	20240311	104700	11225865	4755	4755	4755	4755	0
517	20240311	104600	11225865	4755	4755	4755	4755	0
518	20240311	104500	11225865	4755	4755	4755	4755	0
519	20240311	104400	11225865	4755	4755	4755	4755	0
520	20240311	104300	11225865	4755	4755	4755	4755	2
521	20240311	104200	11216355	4750	4750	4750	4750	0
522	20240311	104100	11216355	4750	4750	4750	4750	0
523	20240311	104000	11216355	4750	4750	4750	4750	67
524	20240311	103900	10898105	4750	4750	4750	4750	2
525	20240311	103800	10888605	4755	4755	4755	4755	0
526	20240311	103700	10888605	4755	4755	4755	4755	0
527	20240311	103600	10888605	4755	4755	4755	4755	25
528	20240311	103500	10769730	4760	4760	4760	4760	0
529	20240311	103400	10769730	4760	4760	4760	4760	204
530	20240311	103300	9798690	4760	4760	4760	4760	1
531	20240311	103200	9793930	4760	4765	4765	4760	131
532	20240311	103100	9169720	4765	4765	4765	4765	0
533	20240311	103000	9169720	4765	4765	4765	4765	0
534	20240311	102900	9169720	4765	4765	4765	4765	0
535	20240311	102800	9169720	4765	4765	4765	4765	0
536	20240311	102700	9169720	4765	4765	4765	4765	0
537	20240311	102600	9169720	4765	4765	4765	4765	0
538	20240311	102500	9169720	4765	4765	4765	4765	0
539	20240311	102400	9169720	4765	4765	4765	4765	0
540	20240311	102300	9169720	4765	4765	4765	4765	0
541	20240311	102200	9169720	4765	4765	4765	4765	0
542	20240311	102100	9169720	4765	4765	4765	4765	0
543	20240311	102000	9169720	4765	4765	4765	4765	0
544	20240311	101900	9169720	4765	4765	4765	4765	0
545	20240311	101800	9169720	4765	4765	4765	4765	0
546	20240311	101700	9169720	4765	4765	4765	4765	180
547	20240311	101600	8312020	4770	4770	4770	4770	71
548	20240311	101500	7973350	4770	4770	4770	4770	0
549	20240311	101400	7973350	4770	4770	4770	4770	0
550	20240311	101300	7973350	4770	4770	4770	4770	3
551	20240311	101200	7959040	4765	4765	4765	4765	1
552	20240311	101100	7954275	4765	4765	4765	4765	0
553	20240311	101000	7954275	4765	4765	4765	4765	0
554	20240311	100900	7954275	4765	4765	4765	4765	1
555	20240311	100800	7949510	4765	4765	4765	4765	0
556	20240311	100700	7949510	4765	4765	4765	4765	0
557	20240311	100600	7949510	4765	4765	4765	4765	1
558	20240311	100500	7944745	4765	4765	4765	4765	1
559	20240311	100400	7939980	4765	4765	4765	4765	0
560	20240311	100300	7939980	4765	4765	4765	4765	61
561	20240311	100200	7649315	4765	4765	4765	4765	0
562	20240311	100100	7649315	4765	4765	4765	4765	0
563	20240311	100000	7649315	4765	4765	4765	4765	0
564	20240311	095900	7649315	4765	4765	4765	4765	1
565	20240311	095800	7644550	4765	4765	4765	4765	0
566	20240311	095700	7644550	4765	4765	4765	4765	0
567	20240311	095600	7644550	4765	4765	4765	4765	0
568	20240311	095500	7644550	4765	4765	4765	4765	0
569	20240311	095400	7644550	4765	4765	4765	4765	1
570	20240311	095300	7639785	4765	4765	4765	4765	0
571	20240311	095200	7639785	4765	4765	4765	4765	0
572	20240311	095100	7639785	4765	4765	4765	4765	1
573	20240311	095000	7635020	4770	4770	4770	4770	0
574	20240311	094900	7635020	4770	4770	4770	4770	0
575	20240311	094800	7635020	4770	4770	4770	4770	0
576	20240311	094700	7635020	4770	4770	4770	4770	2
577	20240311	094600	7625480	4765	4765	4765	4765	7
578	20240311	094500	7592125	4765	4765	4765	4765	0
579	20240311	094400	7592125	4765	4765	4765	4765	0
580	20240311	094300	7592125	4765	4765	4765	4765	0
581	20240311	094200	7592125	4765	4765	4765	4765	0
582	20240311	094100	7592125	4765	4765	4765	4765	0
583	20240311	094000	7592125	4765	4765	4765	4765	0
584	20240311	093900	7592125	4765	4765	4765	4765	2
585	20240311	093800	7582595	4770	4770	4770	4770	10
586	20240311	093700	7534895	4765	4770	4770	4765	3
587	20240311	093600	7520590	4765	4765	4765	4765	0
588	20240311	093500	7520590	4765	4765	4765	4765	0
589	20240311	093400	7520590	4765	4765	4765	4765	2
590	20240311	093300	7511060	4765	4765	4765	4765	0
591	20240311	093200	7511060	4765	4765	4765	4765	0
592	20240311	093100	7511060	4765	4765	4765	4765	7
593	20240311	093000	7477705	4770	4770	4770	4770	0
594	20240311	092900	7477705	4770	4770	4770	4770	0
595	20240311	092800	7477705	4770	4770	4770	4770	0
596	20240311	092700	7477705	4770	4770	4770	4770	0
597	20240311	092600	7477705	4770	4770	4770	4770	0
598	20240311	092500	7477705	4770	4770	4770	4770	0
599	20240311	092400	7477705	4770	4770	4770	4770	1
600	20240311	092300	7472935	4770	4770	4770	4770	0
601	20240311	092200	7472935	4770	4770	4770	4770	0
602	20240311	092100	7472935	4770	4770	4770	4770	4
603	20240311	092000	7453855	4765	4765	4765	4765	0
604	20240311	091900	7453855	4765	4765	4765	4765	7
605	20240311	091800	7420500	4765	4765	4765	4765	0
606	20240311	091700	7420500	4765	4765	4765	4765	0
607	20240311	091600	7420500	4765	4765	4765	4765	0
608	20240311	091500	7420500	4765	4765	4765	4765	3
609	20240311	091400	7406205	4765	4765	4765	4765	3
610	20240311	091300	7391910	4775	4770	4775	4770	100
611	20240311	091200	6914680	4775	4775	4775	4775	0
612	20240311	091100	6914680	4775	4775	4775	4775	0
613	20240311	091000	6914680	4775	4775	4775	4775	1
614	20240311	090900	6909905	4765	4765	4765	4765	401
615	20240311	090800	4999140	4765	4765	4765	4765	0
616	20240311	090700	4999140	4765	4765	4765	4765	0
617	20240311	090600	4999140	4765	4765	4765	4765	64
618	20240311	090500	4694180	4825	4825	4825	4825	0
619	20240311	090400	4694180	4825	4825	4825	4825	0
620	20240311	090300	4694180	4825	4825	4825	4825	0
621	20240311	090200	4694180	4825	4825	4825	4825	0
622	20240311	090100	4694180	4825	4825	4825	4825	0
623	20240311	090000	4694180	4825	4770	4890	4760	976