KissMeData/311960/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	210400	4173810	11770	11770	11770	11770	3
3	20240311	210300	4173810	11770	11770	11770	11770	0
4	20240311	210200	4173810	11770	11770	11770	11770	0
5	20240311	210100	4173810	11770	11770	11770	11770	0
6	20240311	210000	4173810	11770	11770	11770	11770	0
7	20240311	205900	4173810	11770	11770	11770	11770	0
8	20240311	205800	4173810	11770	11770	11770	11770	0
9	20240311	205700	4173810	11770	11770	11770	11770	0
10	20240311	205600	4173810	11770	11770	11770	11770	0
11	20240311	205500	4173810	11770	11770	11770	11770	0
12	20240311	205400	4173810	11770	11770	11770	11770	0
13	20240311	205300	4173810	11770	11770	11770	11770	0
14	20240311	205200	4173810	11770	11770	11770	11770	0
15	20240311	205100	4173810	11770	11770	11770	11770	0
16	20240311	205000	4173810	11770	11770	11770	11770	0
17	20240311	204900	4173810	11770	11770	11770	11770	0
18	20240311	204800	4173810	11770	11770	11770	11770	0
19	20240311	204700	4173810	11770	11770	11770	11770	0
20	20240311	204600	4173810	11770	11770	11770	11770	0
21	20240311	204500	4173810	11770	11770	11770	11770	0
22	20240311	204400	4173810	11770	11770	11770	11770	0
23	20240311	204300	4173810	11770	11770	11770	11770	0
24	20240311	204200	4173810	11770	11770	11770	11770	0
25	20240311	204100	4173810	11770	11770	11770	11770	0
26	20240311	204000	4173810	11770	11770	11770	11770	0
27	20240311	203900	4173810	11770	11770	11770	11770	0
28	20240311	203800	4173810	11770	11770	11770	11770	0
29	20240311	203700	4173810	11770	11770	11770	11770	0
30	20240311	203600	4173810	11770	11770	11770	11770	0
31	20240311	203500	4173810	11770	11770	11770	11770	0
32	20240311	203400	4173810	11770	11770	11770	11770	3
33	20240311	203300	4173810	11770	11770	11770	11770	0
34	20240311	203200	4173810	11770	11770	11770	11770	0
35	20240311	203100	4173810	11770	11770	11770	11770	0
36	20240311	203000	4173810	11770	11770	11770	11770	0
37	20240311	202900	4173810	11770	11770	11770	11770	0
38	20240311	202800	4173810	11770	11770	11770	11770	0
39	20240311	202700	4173810	11770	11770	11770	11770	0
40	20240311	202600	4173810	11770	11770	11770	11770	0
41	20240311	202500	4173810	11770	11770	11770	11770	0
42	20240311	202400	4173810	11770	11770	11770	11770	0
43	20240311	202300	4173810	11770	11770	11770	11770	0
44	20240311	202200	4173810	11770	11770	11770	11770	0
45	20240311	202100	4173810	11770	11770	11770	11770	0
46	20240311	202000	4173810	11770	11770	11770	11770	0
47	20240311	201900	4173810	11770	11770	11770	11770	0
48	20240311	201800	4173810	11770	11770	11770	11770	0
49	20240311	201700	4173810	11770	11770	11770	11770	0
50	20240311	201600	4173810	11770	11770	11770	11770	0
51	20240311	201500	4173810	11770	11770	11770	11770	0
52	20240311	201400	4173810	11770	11770	11770	11770	0
53	20240311	201300	4173810	11770	11770	11770	11770	0
54	20240311	201200	4173810	11770	11770	11770	11770	0
55	20240311	201100	4173810	11770	11770	11770	11770	0
56	20240311	201000	4173810	11770	11770	11770	11770	0
57	20240311	200900	4173810	11770	11770	11770	11770	0
58	20240311	200800	4173810	11770	11770	11770	11770	0
59	20240311	200700	4173810	11770	11770	11770	11770	0
60	20240311	200600	4173810	11770	11770	11770	11770	0
61	20240311	200500	4173810	11770	11770	11770	11770	0
62	20240311	200400	4173810	11770	11770	11770	11770	3
63	20240311	200300	4173810	11770	11770	11770	11770	0
64	20240311	200200	4173810	11770	11770	11770	11770	0
65	20240311	200100	4173810	11770	11770	11770	11770	0
66	20240311	200000	4173810	11770	11770	11770	11770	0
67	20240311	195900	4173810	11770	11770	11770	11770	0
68	20240311	195800	4173810	11770	11770	11770	11770	0
69	20240311	195700	4173810	11770	11770	11770	11770	0
70	20240311	195600	4173810	11770	11770	11770	11770	0
71	20240311	195500	4173810	11770	11770	11770	11770	0
72	20240311	195400	4173810	11770	11770	11770	11770	0
73	20240311	195300	4173810	11770	11770	11770	11770	0
74	20240311	195200	4173810	11770	11770	11770	11770	0
75	20240311	195100	4173810	11770	11770	11770	11770	0
76	20240311	195000	4173810	11770	11770	11770	11770	0
77	20240311	194900	4173810	11770	11770	11770	11770	0
78	20240311	194800	4173810	11770	11770	11770	11770	0
79	20240311	194700	4173810	11770	11770	11770	11770	0
80	20240311	194600	4173810	11770	11770	11770	11770	0
81	20240311	194500	4173810	11770	11770	11770	11770	0
82	20240311	194400	4173810	11770	11770	11770	11770	0
83	20240311	194300	4173810	11770	11770	11770	11770	0
84	20240311	194200	4173810	11770	11770	11770	11770	0
85	20240311	194100	4173810	11770	11770	11770	11770	0
86	20240311	194000	4173810	11770	11770	11770	11770	0
87	20240311	193900	4173810	11770	11770	11770	11770	0
88	20240311	193800	4173810	11770	11770	11770	11770	0
89	20240311	193700	4173810	11770	11770	11770	11770	0
90	20240311	193600	4173810	11770	11770	11770	11770	0
91	20240311	193500	4173810	11770	11770	11770	11770	0
92	20240311	193400	4173810	11770	11770	11770	11770	3
93	20240311	193300	4173810	11770	11770	11770	11770	0
94	20240311	193200	4173810	11770	11770	11770	11770	0
95	20240311	193100	4173810	11770	11770	11770	11770	0
96	20240311	193000	4173810	11770	11770	11770	11770	0
97	20240311	192900	4173810	11770	11770	11770	11770	0
98	20240311	192800	4173810	11770	11770	11770	11770	0
99	20240311	192700	4173810	11770	11770	11770	11770	0
100	20240311	192600	4173810	11770	11770	11770	11770	0
101	20240311	192500	4173810	11770	11770	11770	11770	0
102	20240311	192400	4173810	11770	11770	11770	11770	0
103	20240311	192300	4173810	11770	11770	11770	11770	0
104	20240311	192200	4173810	11770	11770	11770	11770	0
105	20240311	192100	4173810	11770	11770	11770	11770	0
106	20240311	192000	4173810	11770	11770	11770	11770	0
107	20240311	191900	4173810	11770	11770	11770	11770	0
108	20240311	191800	4173810	11770	11770	11770	11770	0
109	20240311	191700	4173810	11770	11770	11770	11770	0
110	20240311	191600	4173810	11770	11770	11770	11770	0
111	20240311	191500	4173810	11770	11770	11770	11770	0
112	20240311	191400	4173810	11770	11770	11770	11770	0
113	20240311	191300	4173810	11770	11770	11770	11770	0
114	20240311	191200	4173810	11770	11770	11770	11770	0
115	20240311	191100	4173810	11770	11770	11770	11770	0
116	20240311	191000	4173810	11770	11770	11770	11770	0
117	20240311	190900	4173810	11770	11770	11770	11770	0
118	20240311	190800	4173810	11770	11770	11770	11770	0
119	20240311	190700	4173810	11770	11770	11770	11770	0
120	20240311	190600	4173810	11770	11770	11770	11770	0
121	20240311	190500	4173810	11770	11770	11770	11770	0
122	20240311	190400	4173810	11770	11770	11770	11770	3
123	20240311	190300	4173810	11770	11770	11770	11770	0
124	20240311	190200	4173810	11770	11770	11770	11770	0
125	20240311	190100	4173810	11770	11770	11770	11770	0
126	20240311	190000	4173810	11770	11770	11770	11770	0
127	20240311	185900	4173810	11770	11770	11770	11770	0
128	20240311	185800	4173810	11770	11770	11770	11770	0
129	20240311	185700	4173810	11770	11770	11770	11770	0
130	20240311	185600	4173810	11770	11770	11770	11770	0
131	20240311	185500	4173810	11770	11770	11770	11770	0
132	20240311	185400	4173810	11770	11770	11770	11770	0
133	20240311	185300	4173810	11770	11770	11770	11770	0
134	20240311	185200	4173810	11770	11770	11770	11770	0
135	20240311	185100	4173810	11770	11770	11770	11770	0
136	20240311	185000	4173810	11770	11770	11770	11770	0
137	20240311	184900	4173810	11770	11770	11770	11770	0
138	20240311	184800	4173810	11770	11770	11770	11770	0
139	20240311	184700	4173810	11770	11770	11770	11770	0
140	20240311	184600	4173810	11770	11770	11770	11770	0
141	20240311	184500	4173810	11770	11770	11770	11770	0
142	20240311	184400	4173810	11770	11770	11770	11770	0
143	20240311	184300	4173810	11770	11770	11770	11770	0
144	20240311	184200	4173810	11770	11770	11770	11770	0
145	20240311	184100	4173810	11770	11770	11770	11770	0
146	20240311	184000	4173810	11770	11770	11770	11770	0
147	20240311	183900	4173810	11770	11770	11770	11770	0
148	20240311	183800	4173810	11770	11770	11770	11770	0
149	20240311	183700	4173810	11770	11770	11770	11770	0
150	20240311	183600	4173810	11770	11770	11770	11770	0
151	20240311	183500	4173810	11770	11770	11770	11770	0
152	20240311	183400	4173810	11770	11770	11770	11770	3
153	20240311	183300	4173810	11770	11770	11770	11770	0
154	20240311	183200	4173810	11770	11770	11770	11770	0
155	20240311	183100	4173810	11770	11770	11770	11770	0
156	20240311	183000	4173810	11770	11770	11770	11770	0
157	20240311	182900	4173810	11770	11770	11770	11770	0
158	20240311	182800	4173810	11770	11770	11770	11770	0
159	20240311	182700	4173810	11770	11770	11770	11770	0
160	20240311	182600	4173810	11770	11770	11770	11770	0
161	20240311	182500	4173810	11770	11770	11770	11770	0
162	20240311	182400	4173810	11770	11770	11770	11770	0
163	20240311	182300	4173810	11770	11770	11770	11770	0
164	20240311	182200	4173810	11770	11770	11770	11770	0
165	20240311	182100	4173810	11770	11770	11770	11770	0
166	20240311	182000	4173810	11770	11770	11770	11770	0
167	20240311	181900	4173810	11770	11770	11770	11770	0
168	20240311	181800	4173810	11770	11770	11770	11770	0
169	20240311	181700	4173810	11770	11770	11770	11770	0
170	20240311	181600	4173810	11770	11770	11770	11770	0
171	20240311	181500	4173810	11770	11770	11770	11770	0
172	20240311	181400	4173810	11770	11770	11770	11770	0
173	20240311	181300	4173810	11770	11770	11770	11770	0
174	20240311	181200	4173810	11770	11770	11770	11770	0
175	20240311	181100	4173810	11770	11770	11770	11770	0
176	20240311	181000	4173810	11770	11770	11770	11770	0
177	20240311	180900	4173810	11770	11770	11770	11770	0
178	20240311	180800	4173810	11770	11770	11770	11770	0
179	20240311	180700	4173810	11770	11770	11770	11770	0
180	20240311	180600	4173810	11770	11770	11770	11770	0
181	20240311	180500	4173810	11770	11770	11770	11770	0
182	20240311	180400	4173810	11770	11770	11770	11770	3
183	20240311	180300	4173810	11770	11770	11770	11770	0
184	20240311	180200	4173810	11770	11770	11770	11770	0
185	20240311	180100	4173810	11770	11770	11770	11770	0
186	20240311	180000	4173810	11770	11770	11770	11770	0
187	20240311	175900	4173810	11770	11770	11770	11770	0
188	20240311	175800	4173810	11770	11770	11770	11770	0
189	20240311	175700	4173810	11770	11770	11770	11770	0
190	20240311	175600	4173810	11770	11770	11770	11770	0
191	20240311	175500	4173810	11770	11770	11770	11770	0
192	20240311	175400	4173810	11770	11770	11770	11770	0
193	20240311	175300	4173810	11770	11770	11770	11770	0
194	20240311	175200	4173810	11770	11770	11770	11770	0
195	20240311	175100	4173810	11770	11770	11770	11770	0
196	20240311	175000	4173810	11770	11770	11770	11770	0
197	20240311	174900	4173810	11770	11770	11770	11770	0
198	20240311	174800	4173810	11770	11770	11770	11770	0
199	20240311	174700	4173810	11770	11770	11770	11770	0
200	20240311	174600	4173810	11770	11770	11770	11770	0
201	20240311	174500	4173810	11770	11770	11770	11770	0
202	20240311	174400	4173810	11770	11770	11770	11770	0
203	20240311	174300	4173810	11770	11770	11770	11770	0
204	20240311	174200	4173810	11770	11770	11770	11770	0
205	20240311	174100	4173810	11770	11770	11770	11770	0
206	20240311	174000	4173810	11770	11770	11770	11770	0
207	20240311	173900	4173810	11770	11770	11770	11770	0
208	20240311	173800	4173810	11770	11770	11770	11770	0
209	20240311	173700	4173810	11770	11770	11770	11770	0
210	20240311	173600	4173810	11770	11770	11770	11770	0
211	20240311	173500	4173810	11770	11770	11770	11770	0
212	20240311	173400	4173810	11770	11770	11770	11770	3
213	20240311	173300	4173810	11770	11770	11770	11770	0
214	20240311	173200	4173810	11770	11770	11770	11770	0
215	20240311	173100	4173810	11770	11770	11770	11770	0
216	20240311	173000	4173810	11770	11770	11770	11770	0
217	20240311	172900	4173810	11770	11770	11770	11770	0
218	20240311	172800	4173810	11770	11770	11770	11770	0
219	20240311	172700	4173810	11770	11770	11770	11770	0
220	20240311	172600	4173810	11770	11770	11770	11770	0
221	20240311	172500	4173810	11770	11770	11770	11770	0
222	20240311	172400	4173810	11770	11770	11770	11770	0
223	20240311	172300	4173810	11770	11770	11770	11770	0
224	20240311	172200	4173810	11770	11770	11770	11770	0
225	20240311	172100	4173810	11770	11770	11770	11770	0
226	20240311	172000	4173810	11770	11770	11770	11770	0
227	20240311	171900	4173810	11770	11770	11770	11770	0
228	20240311	171800	4173810	11770	11770	11770	11770	0
229	20240311	171700	4173810	11770	11770	11770	11770	0
230	20240311	171600	4173810	11770	11770	11770	11770	0
231	20240311	171500	4173810	11770	11770	11770	11770	0
232	20240311	171400	4173810	11770	11770	11770	11770	0
233	20240311	171300	4173810	11770	11770	11770	11770	0
234	20240311	171200	4173810	11770	11770	11770	11770	0
235	20240311	171100	4173810	11770	11770	11770	11770	0
236	20240311	171000	4173810	11770	11770	11770	11770	0
237	20240311	170900	4173810	11770	11770	11770	11770	0
238	20240311	170800	4173810	11770	11770	11770	11770	0
239	20240311	170700	4173810	11770	11770	11770	11770	0
240	20240311	170600	4173810	11770	11770	11770	11770	0
241	20240311	170500	4173810	11770	11770	11770	11770	0
242	20240311	170400	4173810	11770	11770	11770	11770	3
243	20240311	170300	4173810	11770	11770	11770	11770	0
244	20240311	170200	4173810	11770	11770	11770	11770	0
245	20240311	170100	4173810	11770	11770	11770	11770	0
246	20240311	170000	4173810	11770	11770	11770	11770	0
247	20240311	165900	4173810	11770	11770	11770	11770	0
248	20240311	165800	4173810	11770	11770	11770	11770	0
249	20240311	165700	4173810	11770	11770	11770	11770	0
250	20240311	165600	4173810	11770	11770	11770	11770	0
251	20240311	165500	4173810	11770	11770	11770	11770	0
252	20240311	165400	4173810	11770	11770	11770	11770	0
253	20240311	165300	4173810	11770	11770	11770	11770	0
254	20240311	165200	4173810	11770	11770	11770	11770	0
255	20240311	165100	4173810	11770	11770	11770	11770	0
256	20240311	165000	4173810	11770	11770	11770	11770	0
257	20240311	164900	4173810	11770	11770	11770	11770	0
258	20240311	164800	4173810	11770	11770	11770	11770	0
259	20240311	164700	4173810	11770	11770	11770	11770	0
260	20240311	164600	4173810	11770	11770	11770	11770	0
261	20240311	164500	4173810	11770	11770	11770	11770	0
262	20240311	164400	4173810	11770	11770	11770	11770	0
263	20240311	164300	4173810	11770	11770	11770	11770	0
264	20240311	164200	4173810	11770	11770	11770	11770	0
265	20240311	164100	4173810	11770	11770	11770	11770	0
266	20240311	164000	4173810	11770	11770	11770	11770	0
267	20240311	163900	4173810	11770	11770	11770	11770	0
268	20240311	163800	4173810	11770	11770	11770	11770	0
269	20240311	163700	4173810	11770	11770	11770	11770	0
270	20240311	163600	4173810	11770	11770	11770	11770	0
271	20240311	163500	4173810	11770	11770	11770	11770	0
272	20240311	163400	4173810	11770	11770	11770	11770	3
273	20240311	163300	4173810	11770	11770	11770	11770	0
274	20240311	163200	4173810	11770	11770	11770	11770	0
275	20240311	163100	4173810	11770	11770	11770	11770	0
276	20240311	163000	4173810	11770	11770	11770	11770	0
277	20240311	162900	4173810	11770	11770	11770	11770	0
278	20240311	162800	4173810	11770	11770	11770	11770	0
279	20240311	162700	4173810	11770	11770	11770	11770	0
280	20240311	162600	4173810	11770	11770	11770	11770	0
281	20240311	162500	4173810	11770	11770	11770	11770	0
282	20240311	162400	4173810	11770	11770	11770	11770	0
283	20240311	162300	4173810	11770	11770	11770	11770	0
284	20240311	162200	4173810	11770	11770	11770	11770	0
285	20240311	162100	4173810	11770	11770	11770	11770	0
286	20240311	162000	4173810	11770	11770	11770	11770	0
287	20240311	161900	4173810	11770	11770	11770	11770	0
288	20240311	161800	4173810	11770	11770	11770	11770	0
289	20240311	161700	4173810	11770	11770	11770	11770	0
290	20240311	161600	4173810	11770	11770	11770	11770	0
291	20240311	161500	4173810	11770	11770	11770	11770	0
292	20240311	161400	4173810	11770	11770	11770	11770	0
293	20240311	161300	4173810	11770	11770	11770	11770	0
294	20240311	161200	4173810	11770	11770	11770	11770	0
295	20240311	161100	4173810	11770	11770	11770	11770	0
296	20240311	161000	4173810	11770	11770	11770	11770	0
297	20240311	160900	4173810	11770	11770	11770	11770	0
298	20240311	160800	4173810	11770	11770	11770	11770	0
299	20240311	160700	4173810	11770	11770	11770	11770	0
300	20240311	160600	4173810	11770	11770	11770	11770	0
301	20240311	160500	4173810	11770	11770	11770	11770	0
302	20240311	160400	4173810	11770	11770	11770	11770	3
303	20240311	160300	4173810	11770	11770	11770	11770	0
304	20240311	160200	4173810	11770	11770	11770	11770	0
305	20240311	160100	4173810	11770	11770	11770	11770	0
306	20240311	160000	4173810	11770	11770	11770	11770	0
307	20240311	155900	4173810	11770	11770	11770	11770	0
308	20240311	155800	4173810	11770	11770	11770	11770	0
309	20240311	155700	4173810	11770	11770	11770	11770	0
310	20240311	155600	4173810	11770	11770	11770	11770	0
311	20240311	155500	4173810	11770	11770	11770	11770	0
312	20240311	155400	4173810	11770	11770	11770	11770	0
313	20240311	155300	4173810	11770	11770	11770	11770	0
314	20240311	155200	4173810	11770	11770	11770	11770	0
315	20240311	155100	4173810	11770	11770	11770	11770	0
316	20240311	155000	4173810	11770	11770	11770	11770	0
317	20240311	154900	4173810	11770	11770	11770	11770	0
318	20240311	154800	4173810	11770	11770	11770	11770	0
319	20240311	154700	4173810	11770	11770	11770	11770	0
320	20240311	154600	4173810	11770	11770	11770	11770	0
321	20240311	154500	4173810	11770	11770	11770	11770	0
322	20240311	154400	4173810	11770	11770	11770	11770	0
323	20240311	154300	4173810	11770	11770	11770	11770	0
324	20240311	154200	4173810	11770	11770	11770	11770	0
325	20240311	154100	4173810	11770	11770	11770	11770	0
326	20240311	154000	4173810	11770	11770	11770	11770	0
327	20240311	153900	4173810	11770	11770	11770	11770	0
328	20240311	153800	4173810	11770	11770	11770	11770	0
329	20240311	153700	4173810	11770	11770	11770	11770	0
330	20240311	153600	4173810	11770	11770	11770	11770	0
331	20240311	153500	4173810	11770	11770	11770	11770	0
332	20240311	153400	4173810	11770	11770	11770	11770	3
333	20240311	153300	4173810	11770	11770	11770	11770	0
334	20240311	153200	4173810	11770	11770	11770	11770	0
335	20240311	153100	4173810	11770	11770	11770	11770	0
336	20240311	153000	4173810	11770	11770	11770	11770	3
337	20240311	152900	4138500	11770	11770	11770	11770	0
338	20240311	152800	4138500	11770	11770	11770	11770	0
339	20240311	152700	4138500	11770	11770	11770	11770	0
340	20240311	152600	4138500	11770	11770	11770	11770	0
341	20240311	152500	4138500	11770	11770	11770	11770	0
342	20240311	152400	4138500	11770	11770	11770	11770	0
343	20240311	152300	4138500	11770	11770	11770	11770	0
344	20240311	152200	4138500	11770	11770	11770	11770	0
345	20240311	152100	4138500	11770	11770	11770	11770	0
346	20240311	152000	4138500	11770	11770	11770	11770	0
347	20240311	151900	4138500	11770	11770	11770	11770	0
348	20240311	151800	4138500	11770	11770	11770	11770	0
349	20240311	151700	4138500	11770	11770	11770	11770	0
350	20240311	151600	4138500	11770	11770	11770	11770	0
351	20240311	151500	4138500	11770	11770	11770	11770	0
352	20240311	151400	4138500	11770	11770	11770	11770	0
353	20240311	151300	4138500	11770	11770	11770	11770	0
354	20240311	151200	4138500	11770	11770	11770	11770	0
355	20240311	151100	4138500	11770	11770	11770	11770	0
356	20240311	151000	4138500	11770	11770	11770	11770	0
357	20240311	150900	4138500	11770	11770	11770	11770	0
358	20240311	150800	4138500	11770	11770	11770	11770	0
359	20240311	150700	4138500	11770	11770	11770	11770	0
360	20240311	150600	4138500	11770	11770	11770	11770	0
361	20240311	150500	4138500	11770	11770	11770	11770	0
362	20240311	150400	4138500	11770	11770	11770	11770	0
363	20240311	150300	4138500	11770	11770	11770	11770	0
364	20240311	150200	4138500	11770	11770	11770	11770	0
365	20240311	150100	4138500	11770	11770	11770	11770	0
366	20240311	150000	4138500	11770	11770	11770	11770	0
367	20240311	145900	4138500	11770	11770	11770	11770	0
368	20240311	145800	4138500	11770	11770	11770	11770	0
369	20240311	145700	4138500	11770	11770	11770	11770	0
370	20240311	145600	4138500	11770	11770	11770	11770	0
371	20240311	145500	4138500	11770	11770	11770	11770	0
372	20240311	145400	4138500	11770	11770	11770	11770	0
373	20240311	145300	4138500	11770	11770	11770	11770	0
374	20240311	145200	4138500	11770	11770	11770	11770	0
375	20240311	145100	4138500	11770	11770	11770	11770	0
376	20240311	145000	4138500	11770	11770	11770	11770	0
377	20240311	144900	4138500	11770	11770	11770	11770	0
378	20240311	144800	4138500	11770	11770	11770	11770	0
379	20240311	144700	4138500	11770	11770	11770	11770	0
380	20240311	144600	4138500	11770	11770	11770	11770	0
381	20240311	144500	4138500	11770	11770	11770	11770	0
382	20240311	144400	4138500	11770	11770	11770	11770	0
383	20240311	144300	4138500	11770	11770	11770	11770	0
384	20240311	144200	4138500	11770	11770	11770	11770	0
385	20240311	144100	4138500	11770	11770	11770	11770	0
386	20240311	144000	4138500	11770	11770	11770	11770	0
387	20240311	143900	4138500	11770	11770	11770	11770	0
388	20240311	143800	4138500	11770	11770	11770	11770	0
389	20240311	143700	4138500	11770	11770	11770	11770	0
390	20240311	143600	4138500	11770	11770	11770	11770	0
391	20240311	143500	4138500	11770	11770	11770	11770	0
392	20240311	143400	4138500	11770	11770	11770	11770	0
393	20240311	143300	4138500	11770	11770	11770	11770	0
394	20240311	143200	4138500	11770	11770	11770	11770	0
395	20240311	143100	4138500	11770	11770	11770	11770	0
396	20240311	143000	4138500	11770	11770	11770	11770	0
397	20240311	142900	4138500	11770	11770	11770	11770	0
398	20240311	142800	4138500	11770	11770	11770	11770	0
399	20240311	142700	4138500	11770	11770	11770	11770	0
400	20240311	142600	4138500	11770	11770	11770	11770	1
401	20240311	142500	4126730	11770	11770	11770	11770	0
402	20240311	142400	4126730	11770	11770	11770	11770	0
403	20240311	142300	4126730	11770	11770	11770	11770	0
404	20240311	142200	4126730	11770	11770	11770	11770	1
405	20240311	142100	4114960	11020	11020	11020	11020	0
406	20240311	142000	4114960	11020	11020	11020	11020	0
407	20240311	141900	4114960	11020	11020	11020	11020	0
408	20240311	141800	4114960	11020	11020	11020	11020	0
409	20240311	141700	4114960	11020	11020	11020	11020	0
410	20240311	141600	4114960	11020	11020	11020	11020	0
411	20240311	141500	4114960	11020	11020	11020	11020	0
412	20240311	141400	4114960	11020	11020	11020	11020	1
413	20240311	141300	4103940	11770	11770	11770	11770	0
414	20240311	141200	4103940	11770	11770	11770	11770	0
415	20240311	141100	4103940	11770	11770	11770	11770	0
416	20240311	141000	4103940	11770	11770	11770	11770	0
417	20240311	140900	4103940	11770	11770	11770	11770	0
418	20240311	140800	4103940	11770	11770	11770	11770	0
419	20240311	140700	4103940	11770	11770	11770	11770	0
420	20240311	140600	4103940	11770	11770	11770	11770	0
421	20240311	140500	4103940	11770	11770	11770	11770	0
422	20240311	140400	4103940	11770	11770	11770	11770	0
423	20240311	140300	4103940	11770	11770	11770	11770	0
424	20240311	140200	4103940	11770	11770	11770	11770	0
425	20240311	140100	4103940	11770	11770	11770	11770	0
426	20240311	140000	4103940	11770	11770	11770	11770	0
427	20240311	135900	4103940	11770	11770	11770	11770	0
428	20240311	135800	4103940	11770	11770	11770	11770	0
429	20240311	135700	4103940	11770	11770	11770	11770	0
430	20240311	135600	4103940	11770	11770	11770	11770	0
431	20240311	135500	4103940	11770	11770	11770	11770	0
432	20240311	135400	4103940	11770	11770	11770	11770	0
433	20240311	135300	4103940	11770	11770	11770	11770	0
434	20240311	135200	4103940	11770	11770	11770	11770	0
435	20240311	135100	4103940	11770	11020	11770	11020	2
436	20240311	135000	4081150	11770	11770	11770	11770	0
437	20240311	134900	4081150	11770	11770	11770	11770	10
438	20240311	134800	3963450	11010	11010	11010	11010	0
439	20240311	134700	3963450	11010	11010	11010	11010	0
440	20240311	134600	3963450	11010	11010	11010	11010	0
441	20240311	134500	3963450	11010	11010	11010	11010	0
442	20240311	134400	3963450	11010	11010	11010	11010	0
443	20240311	134300	3963450	11010	11010	11010	11010	1
444	20240311	134200	3952440	11770	11770	11770	11770	0
445	20240311	134100	3952440	11770	11770	11770	11770	0
446	20240311	134000	3952440	11770	11770	11770	11770	0
447	20240311	133900	3952440	11770	11770	11770	11770	0
448	20240311	133800	3952440	11770	11770	11770	11770	0
449	20240311	133700	3952440	11770	11770	11770	11770	0
450	20240311	133600	3952440	11770	11770	11770	11770	0
451	20240311	133500	3952440	11770	11770	11770	11770	0
452	20240311	133400	3952440	11770	11770	11770	11770	0
453	20240311	133300	3952440	11770	11770	11770	11770	0
454	20240311	133200	3952440	11770	11770	11770	11770	0
455	20240311	133100	3952440	11770	11770	11770	11770	0
456	20240311	133000	3952440	11770	11770	11770	11770	0
457	20240311	132900	3952440	11770	11770	11770	11770	0
458	20240311	132800	3952440	11770	11770	11770	11770	0
459	20240311	132700	3952440	11770	11770	11770	11770	0
460	20240311	132600	3952440	11770	11770	11770	11770	0
461	20240311	132500	3952440	11770	11770	11770	11770	0
462	20240311	132400	3952440	11770	11770	11770	11770	0
463	20240311	132300	3952440	11770	11770	11770	11770	0
464	20240311	132200	3952440	11770	11770	11770	11770	0
465	20240311	132100	3952440	11770	11770	11770	11770	0
466	20240311	132000	3952440	11770	11770	11770	11770	0
467	20240311	131900	3952440	11770	11770	11770	11770	0
468	20240311	131800	3952440	11770	11770	11770	11770	0
469	20240311	131700	3952440	11770	11770	11770	11770	0
470	20240311	131600	3952440	11770	11770	11770	11770	0
471	20240311	131500	3952440	11770	11500	11770	11500	2
472	20240311	131400	3929170	11000	11000	11000	11000	1
473	20240311	131300	3918170	11780	11780	11780	11780	50
474	20240311	131200	3329170	11780	11780	11780	11780	6
475	20240311	131100	3258490	11780	11700	11780	11700	104
476	20240311	131000	2038140	11700	11690	11700	11690	20
477	20240311	130900	1804220	11700	11700	11700	11700	30
478	20240311	130800	1453220	11770	11770	11770	11770	30
479	20240311	130700	1100120	11700	11700	11700	11700	0
480	20240311	130600	1100120	11700	11700	11700	11700	29
481	20240311	130500	760820	11700	11700	11700	11700	0
482	20240311	130400	760820	11700	11700	11700	11700	22
483	20240311	130300	503420	11790	11790	11790	11790	0
484	20240311	130200	503420	11790	11500	11790	11500	30
485	20240311	130100	151110	11000	11000	11000	11000	0
486	20240311	130000	151110	11000	11000	11000	11000	0
487	20240311	125900	151110	11000	11000	11000	11000	0
488	20240311	125800	151110	11000	11000	11000	11000	0
489	20240311	125700	151110	11000	11000	11000	11000	0
490	20240311	125600	151110	11000	11000	11000	11000	0
491	20240311	125500	151110	11000	11000	11000	11000	0
492	20240311	125400	151110	11000	11000	11000	11000	0
493	20240311	125300	151110	11000	11000	11000	11000	0
494	20240311	125200	151110	11000	11000	11000	11000	0
495	20240311	125100	151110	11000	11000	11000	11000	0
496	20240311	125000	151110	11000	11000	11000	11000	1
497	20240311	124900	140110	11500	11500	11500	11500	0
498	20240311	124800	140110	11500	11500	11500	11500	0
499	20240311	124700	140110	11500	11500	11500	11500	0
500	20240311	124600	140110	11500	11500	11500	11500	0
501	20240311	124500	140110	11500	11500	11500	11500	0
502	20240311	124400	140110	11500	11500	11500	11500	0
503	20240311	124300	140110	11500	11500	11500	11500	0
504	20240311	124200	140110	11500	11500	11500	11500	0
505	20240311	124100	140110	11500	11500	11500	11500	0
506	20240311	124000	140110	11500	11500	11500	11500	0
507	20240311	123900	140110	11500	11500	11500	11500	0
508	20240311	123800	140110	11500	11500	11500	11500	0
509	20240311	123700	140110	11500	11500	11500	11500	0
510	20240311	123600	140110	11500	11500	11500	11500	0
511	20240311	123500	140110	11500	11500	11500	11500	0
512	20240311	123400	140110	11500	11500	11500	11500	0
513	20240311	123300	140110	11500	11500	11500	11500	0
514	20240311	123200	140110	11500	11500	11500	11500	0
515	20240311	123100	140110	11500	11500	11500	11500	0
516	20240311	123000	140110	11500	11500	11500	11500	0
517	20240311	122900	140110	11500	11500	11500	11500	0
518	20240311	122800	140110	11500	11500	11500	11500	0
519	20240311	122700	140110	11500	11500	11500	11500	0
520	20240311	122600	140110	11500	11500	11500	11500	0
521	20240311	122500	140110	11500	11500	11500	11500	0
522	20240311	122400	140110	11500	11500	11500	11500	0
523	20240311	122300	140110	11500	11500	11500	11500	0
524	20240311	122200	140110	11500	11500	11500	11500	0
525	20240311	122100	140110	11500	11500	11500	11500	1
526	20240311	122000	128610	11000	11000	11000	11000	0
527	20240311	121900	128610	11000	11000	11000	11000	0
528	20240311	121800	128610	11000	11000	11000	11000	0
529	20240311	121700	128610	11000	11000	11000	11000	0
530	20240311	121600	128610	11000	11000	11000	11000	0
531	20240311	121500	128610	11000	11000	11000	11000	0
532	20240311	121400	128610	11000	11000	11000	11000	0
533	20240311	121300	128610	11000	11000	11000	11000	0
534	20240311	121200	128610	11000	11000	11000	11000	0
535	20240311	121100	128610	11000	11000	11000	11000	0
536	20240311	121000	128610	11000	11000	11000	11000	0
537	20240311	120900	128610	11000	11000	11000	11000	0
538	20240311	120800	128610	11000	11000	11000	11000	0
539	20240311	120700	128610	11000	11000	11000	11000	0
540	20240311	120600	128610	11000	11000	11000	11000	0
541	20240311	120500	128610	11000	11000	11000	11000	0
542	20240311	120400	128610	11000	11000	11000	11000	0
543	20240311	120300	128610	11000	11000	11000	11000	0
544	20240311	120200	128610	11000	11000	11000	11000	0
545	20240311	120100	128610	11000	11000	11000	11000	0
546	20240311	120000	128610	11000	11000	11000	11000	0
547	20240311	115900	128610	11000	11000	11000	11000	0
548	20240311	115800	128610	11000	11000	11000	11000	0
549	20240311	115700	128610	11000	11000	11000	11000	0
550	20240311	115600	128610	11000	11000	11000	11000	0
551	20240311	115500	128610	11000	11000	11000	11000	0
552	20240311	115400	128610	11000	11000	11000	11000	0
553	20240311	115300	128610	11000	11000	11000	11000	0
554	20240311	115200	128610	11000	11000	11000	11000	0
555	20240311	115100	128610	11000	11000	11000	11000	0
556	20240311	115000	128610	11000	11000	11000	11000	0
557	20240311	114900	128610	11000	11000	11000	11000	0
558	20240311	114800	128610	11000	11000	11000	11000	0
559	20240311	114700	128610	11000	11000	11000	11000	0
560	20240311	114600	128610	11000	11000	11000	11000	0
561	20240311	114500	128610	11000	11000	11000	11000	0
562	20240311	114400	128610	11000	11000	11000	11000	0
563	20240311	114300	128610	11000	11000	11000	11000	0
564	20240311	114200	128610	11000	11000	11000	11000	0
565	20240311	114100	128610	11000	11000	11000	11000	0
566	20240311	114000	128610	11000	11000	11000	11000	0
567	20240311	113900	128610	11000	11000	11000	11000	0
568	20240311	113800	128610	11000	11000	11000	11000	0
569	20240311	113700	128610	11000	11000	11000	11000	0
570	20240311	113600	128610	11000	11000	11000	11000	0
571	20240311	113500	128610	11000	11000	11000	11000	0
572	20240311	113400	128610	11000	11000	11000	11000	0
573	20240311	113300	128610	11000	11000	11000	11000	0
574	20240311	113200	128610	11000	11000	11000	11000	0
575	20240311	113100	128610	11000	11000	11000	11000	0
576	20240311	113000	128610	11000	11000	11000	11000	0
577	20240311	112900	128610	11000	11000	11000	11000	0
578	20240311	112800	128610	11000	11000	11000	11000	0
579	20240311	112700	128610	11000	11000	11000	11000	0
580	20240311	112600	128610	11000	11000	11000	11000	0
581	20240311	112500	128610	11000	11000	11000	11000	0
582	20240311	112400	128610	11000	11000	11000	11000	0
583	20240311	112300	128610	11000	11000	11000	11000	0
584	20240311	112200	128610	11000	11000	11000	11000	0
585	20240311	112100	128610	11000	11000	11000	11000	0
586	20240311	112000	128610	11000	11000	11000	11000	0
587	20240311	111900	128610	11000	11000	11000	11000	0
588	20240311	111800	128610	11000	11000	11000	11000	0
589	20240311	111700	128610	11000	11000	11000	11000	0
590	20240311	111600	128610	11000	11000	11000	11000	0
591	20240311	111500	128610	11000	11000	11000	11000	0
592	20240311	111400	128610	11000	11000	11000	11000	0
593	20240311	111300	128610	11000	11000	11000	11000	0
594	20240311	111200	128610	11000	11000	11000	11000	0
595	20240311	111100	128610	11000	11000	11000	11000	0
596	20240311	111000	128610	11000	11000	11000	11000	0
597	20240311	110900	128610	11000	11000	11000	11000	0
598	20240311	110800	128610	11000	11000	11000	11000	0
599	20240311	110700	128610	11000	11000	11000	11000	0
600	20240311	110600	128610	11000	11000	11000	11000	0
601	20240311	110500	128610	11000	11000	11000	11000	0
602	20240311	110400	128610	11000	11000	11000	11000	0
603	20240311	110300	128610	11000	11000	11000	11000	0
604	20240311	110200	128610	11000	11000	11000	11000	0
605	20240311	110100	128610	11000	11000	11000	11000	0
606	20240311	110000	128610	11000	11000	11000	11000	0
607	20240311	105900	128610	11000	11000	11000	11000	0
608	20240311	105800	128610	11000	11000	11000	11000	0
609	20240311	105700	128610	11000	11000	11000	11000	0
610	20240311	105600	128610	11000	11000	11000	11000	0
611	20240311	105500	128610	11000	11000	11000	11000	0
612	20240311	105400	128610	11000	11000	11000	11000	0
613	20240311	105300	128610	11000	11000	11000	11000	0
614	20240311	105200	128610	11000	11000	11000	11000	0
615	20240311	105100	128610	11000	11000	11000	11000	0
616	20240311	105000	128610	11000	11000	11000	11000	0
617	20240311	104900	128610	11000	11000	11000	11000	0
618	20240311	104800	128610	11000	11000	11000	11000	0
619	20240311	104700	128610	11000	11000	11000	11000	0
620	20240311	104600	128610	11000	11000	11000	11000	0
621	20240311	104500	128610	11000	11000	11000	11000	0
622	20240311	104400	128610	11000	11000	11000	11000	0
623	20240311	104300	128610	11000	11000	11000	11000	0
624	20240311	104200	128610	11000	11000	11000	11000	0
625	20240311	104100	128610	11000	11000	11000	11000	0
626	20240311	104000	128610	11000	11000	11000	11000	0
627	20240311	103900	128610	11000	11000	11000	11000	0
628	20240311	103800	128610	11000	11000	11000	11000	0
629	20240311	103700	128610	11000	11000	11000	11000	0
630	20240311	103600	128610	11000	11000	11000	11000	0
631	20240311	103500	128610	11000	11000	11000	11000	0
632	20240311	103400	128610	11000	11000	11000	11000	0
633	20240311	103300	128610	11000	11000	11000	11000	0
634	20240311	103200	128610	11000	11000	11000	11000	0
635	20240311	103100	128610	11000	11000	11000	11000	0
636	20240311	103000	128610	11000	11000	11000	11000	0
637	20240311	102900	128610	11000	11000	11000	11000	0
638	20240311	102800	128610	11000	11000	11000	11000	0
639	20240311	102700	128610	11000	11000	11000	11000	0
640	20240311	102600	128610	11000	11000	11000	11000	0
641	20240311	102500	128610	11000	11000	11000	11000	0
642	20240311	102400	128610	11000	11000	11000	11000	0
643	20240311	102300	128610	11000	11000	11000	11000	0
644	20240311	102200	128610	11000	11000	11000	11000	0
645	20240311	102100	128610	11000	11000	11000	11000	0
646	20240311	102000	128610	11000	11000	11000	11000	0
647	20240311	101900	128610	11000	11000	11000	11000	0
648	20240311	101800	128610	11000	11000	11000	11000	0
649	20240311	101700	128610	11000	11000	11000	11000	0
650	20240311	101600	128610	11000	11000	11000	11000	0
651	20240311	101500	128610	11000	11000	11000	11000	0
652	20240311	101400	128610	11000	11000	11000	11000	0
653	20240311	101300	128610	11000	11000	11000	11000	0
654	20240311	101200	128610	11000	11000	11000	11000	0
655	20240311	101100	128610	11000	11000	11000	11000	0
656	20240311	101000	128610	11000	11000	11000	11000	0
657	20240311	100900	128610	11000	11000	11000	11000	0
658	20240311	100800	128610	11000	11000	11000	11000	0
659	20240311	100700	128610	11000	11000	11000	11000	0
660	20240311	100600	128610	11000	11000	11000	11000	0
661	20240311	100500	128610	11000	11000	11000	11000	0
662	20240311	100400	128610	11000	11000	11000	11000	0
663	20240311	100300	128610	11000	11000	11000	11000	0
664	20240311	100200	128610	11000	11000	11000	11000	0
665	20240311	100100	128610	11000	11000	11000	11000	0
666	20240311	100000	128610	11000	11000	11000	11000	0
667	20240311	095900	128610	11000	11000	11000	11000	0
668	20240311	095800	128610	11000	11000	11000	11000	0
669	20240311	095700	128610	11000	11000	11000	11000	0
670	20240311	095600	128610	11000	11000	11000	11000	0
671	20240311	095500	128610	11000	11000	11000	11000	0
672	20240311	095400	128610	11000	11000	11000	11000	0
673	20240311	095300	128610	11000	11000	11000	11000	0
674	20240311	095200	128610	11000	11000	11000	11000	1
675	20240311	095100	117610	11800	11800	11800	11800	1
676	20240311	095000	105810	11900	11900	11900	11900	0
677	20240311	094900	105810	11900	11900	11900	11900	0
678	20240311	094800	105810	11900	11900	11900	11900	0
679	20240311	094700	105810	11900	11900	11900	11900	0
680	20240311	094600	105810	11900	11900	11900	11900	0
681	20240311	094500	105810	11900	11900	11900	11900	0
682	20240311	094400	105810	11900	11900	11900	11900	0
683	20240311	094300	105810	11900	11900	11900	11900	0
684	20240311	094200	105810	11900	11900	11900	11900	0
685	20240311	094100	105810	11900	11900	11900	11900	0
686	20240311	094000	105810	11900	11900	11900	11900	0
687	20240311	093900	105810	11900	11900	11900	11900	0
688	20240311	093800	105810	11900	11900	11900	11900	0
689	20240311	093700	105810	11900	11900	11900	11900	0
690	20240311	093600	105810	11900	11900	11900	11900	0
691	20240311	093500	105810	11900	11900	11900	11900	0
692	20240311	093400	105810	11900	11900	11900	11900	0
693	20240311	093300	105810	11900	11900	11900	11900	0
694	20240311	093200	105810	11900	11900	11900	11900	0
695	20240311	093100	105810	11900	11900	11900	11900	0
696	20240311	093000	105810	11900	11900	11900	11900	0
697	20240311	092900	105810	11900	11900	11900	11900	0
698	20240311	092800	105810	11900	11900	11900	11900	0
699	20240311	092700	105810	11900	11900	11900	11900	0
700	20240311	092600	105810	11900	11900	11900	11900	0
701	20240311	092500	105810	11900	11500	11900	11500	2
702	20240311	092400	82410	11000	11000	11000	11000	0
703	20240311	092300	82410	11000	11000	11000	11000	0
704	20240311	092200	82410	11000	11000	11000	11000	0
705	20240311	092100	82410	11000	11000	11000	11000	1
706	20240311	092000	71410	11980	11980	11980	11980	4
707	20240311	091900	23490	11990	11990	11990	11990	0
708	20240311	091800	23490	11990	11990	11990	11990	0
709	20240311	091700	23490	11990	11990	11990	11990	0
710	20240311	091600	23490	11990	11990	11990	11990	0
711	20240311	091500	23490	11990	11990	11990	11990	0
712	20240311	091400	23490	11990	11990	11990	11990	0
713	20240311	091300	23490	11990	11990	11990	11990	0
714	20240311	091200	23490	11990	11990	11990	11990	0
715	20240311	091100	23490	11990	11990	11990	11990	0
716	20240311	091000	23490	11990	11990	11990	11990	0
717	20240311	090900	23490	11990	11990	11990	11990	0
718	20240311	090800	23490	11990	11990	11990	11990	1
719	20240311	090700	11500	11500	11500	11500	11500	0
720	20240311	090600	11500	11500	11500	11500	11500	0
721	20240311	090500	11500	11500	11500	11500	11500	0
722	20240311	090400	11500	11500	11500	11500	11500	0
723	20240311	090300	11500	11500	11500	11500	11500	0
724	20240311	090200	11500	11500	11500	11500	11500	0
725	20240311	090100	11500	11500	11500	11500	11500	0
726	20240311	090000	11500	11500	11500	11500	11500	1