KissMeData/265560/min/candle-20240308.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240308	205200	83623600	8890	8890	8890	8890	170
3	20240308	205100	83623600	8890	8890	8890	8890	0
4	20240308	205000	83623600	8890	8890	8890	8890	0
5	20240308	204900	83623600	8890	8890	8890	8890	0
6	20240308	204800	83623600	8890	8890	8890	8890	0
7	20240308	204700	83623600	8890	8890	8890	8890	0
8	20240308	204600	83623600	8890	8890	8890	8890	0
9	20240308	204500	83623600	8890	8890	8890	8890	0
10	20240308	204400	83623600	8890	8890	8890	8890	0
11	20240308	204300	83623600	8890	8890	8890	8890	0
12	20240308	204200	83623600	8890	8890	8890	8890	0
13	20240308	204100	83623600	8890	8890	8890	8890	0
14	20240308	204000	83623600	8890	8890	8890	8890	0
15	20240308	203900	83623600	8890	8890	8890	8890	0
16	20240308	203800	83623600	8890	8890	8890	8890	0
17	20240308	203700	83623600	8890	8890	8890	8890	0
18	20240308	203600	83623600	8890	8890	8890	8890	0
19	20240308	203500	83623600	8890	8890	8890	8890	0
20	20240308	203400	83623600	8890	8890	8890	8890	0
21	20240308	203300	83623600	8890	8890	8890	8890	0
22	20240308	203200	83623600	8890	8890	8890	8890	0
23	20240308	203100	83623600	8890	8890	8890	8890	0
24	20240308	203000	83623600	8890	8890	8890	8890	0
25	20240308	202900	83623600	8890	8890	8890	8890	0
26	20240308	202800	83623600	8890	8890	8890	8890	0
27	20240308	202700	83623600	8890	8890	8890	8890	0
28	20240308	202600	83623600	8890	8890	8890	8890	0
29	20240308	202500	83623600	8890	8890	8890	8890	0
30	20240308	202400	83623600	8890	8890	8890	8890	0
31	20240308	202300	83623600	8890	8890	8890	8890	0
32	20240308	202200	83623600	8890	8890	8890	8890	170
33	20240308	202100	83623600	8890	8890	8890	8890	0
34	20240308	202000	83623600	8890	8890	8890	8890	0
35	20240308	201900	83623600	8890	8890	8890	8890	0
36	20240308	201800	83623600	8890	8890	8890	8890	0
37	20240308	201700	83623600	8890	8890	8890	8890	0
38	20240308	201600	83623600	8890	8890	8890	8890	0
39	20240308	201500	83623600	8890	8890	8890	8890	0
40	20240308	201400	83623600	8890	8890	8890	8890	0
41	20240308	201300	83623600	8890	8890	8890	8890	0
42	20240308	201200	83623600	8890	8890	8890	8890	0
43	20240308	201100	83623600	8890	8890	8890	8890	0
44	20240308	201000	83623600	8890	8890	8890	8890	0
45	20240308	200900	83623600	8890	8890	8890	8890	0
46	20240308	200800	83623600	8890	8890	8890	8890	0
47	20240308	200700	83623600	8890	8890	8890	8890	0
48	20240308	200600	83623600	8890	8890	8890	8890	0
49	20240308	200500	83623600	8890	8890	8890	8890	0
50	20240308	200400	83623600	8890	8890	8890	8890	0
51	20240308	200300	83623600	8890	8890	8890	8890	0
52	20240308	200200	83623600	8890	8890	8890	8890	0
53	20240308	200100	83623600	8890	8890	8890	8890	0
54	20240308	200000	83623600	8890	8890	8890	8890	0
55	20240308	195900	83623600	8890	8890	8890	8890	0
56	20240308	195800	83623600	8890	8890	8890	8890	0
57	20240308	195700	83623600	8890	8890	8890	8890	0
58	20240308	195600	83623600	8890	8890	8890	8890	0
59	20240308	195500	83623600	8890	8890	8890	8890	0
60	20240308	195400	83623600	8890	8890	8890	8890	0
61	20240308	195300	83623600	8890	8890	8890	8890	0
62	20240308	195200	83623600	8890	8890	8890	8890	170
63	20240308	195100	83623600	8890	8890	8890	8890	0
64	20240308	195000	83623600	8890	8890	8890	8890	0
65	20240308	194900	83623600	8890	8890	8890	8890	0
66	20240308	194800	83623600	8890	8890	8890	8890	0
67	20240308	194700	83623600	8890	8890	8890	8890	0
68	20240308	194600	83623600	8890	8890	8890	8890	0
69	20240308	194500	83623600	8890	8890	8890	8890	0
70	20240308	194400	83623600	8890	8890	8890	8890	0
71	20240308	194300	83623600	8890	8890	8890	8890	0
72	20240308	194200	83623600	8890	8890	8890	8890	0
73	20240308	194100	83623600	8890	8890	8890	8890	0
74	20240308	194000	83623600	8890	8890	8890	8890	0
75	20240308	193900	83623600	8890	8890	8890	8890	0
76	20240308	193800	83623600	8890	8890	8890	8890	0
77	20240308	193700	83623600	8890	8890	8890	8890	0
78	20240308	193600	83623600	8890	8890	8890	8890	0
79	20240308	193500	83623600	8890	8890	8890	8890	0
80	20240308	193400	83623600	8890	8890	8890	8890	0
81	20240308	193300	83623600	8890	8890	8890	8890	0
82	20240308	193200	83623600	8890	8890	8890	8890	0
83	20240308	193100	83623600	8890	8890	8890	8890	0
84	20240308	193000	83623600	8890	8890	8890	8890	0
85	20240308	192900	83623600	8890	8890	8890	8890	0
86	20240308	192800	83623600	8890	8890	8890	8890	0
87	20240308	192700	83623600	8890	8890	8890	8890	0
88	20240308	192600	83623600	8890	8890	8890	8890	0
89	20240308	192500	83623600	8890	8890	8890	8890	0
90	20240308	192400	83623600	8890	8890	8890	8890	0
91	20240308	192300	83623600	8890	8890	8890	8890	0
92	20240308	192200	83623600	8890	8890	8890	8890	170
93	20240308	192100	83623600	8890	8890	8890	8890	0
94	20240308	192000	83623600	8890	8890	8890	8890	0
95	20240308	191900	83623600	8890	8890	8890	8890	0
96	20240308	191800	83623600	8890	8890	8890	8890	0
97	20240308	191700	83623600	8890	8890	8890	8890	0
98	20240308	191600	83623600	8890	8890	8890	8890	0
99	20240308	191500	83623600	8890	8890	8890	8890	0
100	20240308	191400	83623600	8890	8890	8890	8890	0
101	20240308	191300	83623600	8890	8890	8890	8890	0
102	20240308	191200	83623600	8890	8890	8890	8890	0
103	20240308	191100	83623600	8890	8890	8890	8890	0
104	20240308	191000	83623600	8890	8890	8890	8890	0
105	20240308	190900	83623600	8890	8890	8890	8890	0
106	20240308	190800	83623600	8890	8890	8890	8890	0
107	20240308	190700	83623600	8890	8890	8890	8890	0
108	20240308	190600	83623600	8890	8890	8890	8890	0
109	20240308	190500	83623600	8890	8890	8890	8890	0
110	20240308	190400	83623600	8890	8890	8890	8890	0
111	20240308	190300	83623600	8890	8890	8890	8890	0
112	20240308	190200	83623600	8890	8890	8890	8890	0
113	20240308	190100	83623600	8890	8890	8890	8890	0
114	20240308	190000	83623600	8890	8890	8890	8890	0
115	20240308	185900	83623600	8890	8890	8890	8890	0
116	20240308	185800	83623600	8890	8890	8890	8890	0
117	20240308	185700	83623600	8890	8890	8890	8890	0
118	20240308	185600	83623600	8890	8890	8890	8890	0
119	20240308	185500	83623600	8890	8890	8890	8890	0
120	20240308	185400	83623600	8890	8890	8890	8890	0
121	20240308	185300	83623600	8890	8890	8890	8890	0
122	20240308	185200	83623600	8890	8890	8890	8890	170
123	20240308	185100	83623600	8890	8890	8890	8890	0
124	20240308	185000	83623600	8890	8890	8890	8890	0
125	20240308	184900	83623600	8890	8890	8890	8890	0
126	20240308	184800	83623600	8890	8890	8890	8890	0
127	20240308	184700	83623600	8890	8890	8890	8890	0
128	20240308	184600	83623600	8890	8890	8890	8890	0
129	20240308	184500	83623600	8890	8890	8890	8890	0
130	20240308	184400	83623600	8890	8890	8890	8890	0
131	20240308	184300	83623600	8890	8890	8890	8890	0
132	20240308	184200	83623600	8890	8890	8890	8890	0
133	20240308	184100	83623600	8890	8890	8890	8890	0
134	20240308	184000	83623600	8890	8890	8890	8890	0
135	20240308	183900	83623600	8890	8890	8890	8890	0
136	20240308	183800	83623600	8890	8890	8890	8890	0
137	20240308	183700	83623600	8890	8890	8890	8890	0
138	20240308	183600	83623600	8890	8890	8890	8890	0
139	20240308	183500	83623600	8890	8890	8890	8890	0
140	20240308	183400	83623600	8890	8890	8890	8890	0
141	20240308	183300	83623600	8890	8890	8890	8890	0
142	20240308	183200	83623600	8890	8890	8890	8890	0
143	20240308	183100	83623600	8890	8890	8890	8890	0
144	20240308	183000	83623600	8890	8890	8890	8890	0
145	20240308	182900	83623600	8890	8890	8890	8890	0
146	20240308	182800	83623600	8890	8890	8890	8890	0
147	20240308	182700	83623600	8890	8890	8890	8890	0
148	20240308	182600	83623600	8890	8890	8890	8890	0
149	20240308	182500	83623600	8890	8890	8890	8890	0
150	20240308	182400	83623600	8890	8890	8890	8890	0
151	20240308	182300	83623600	8890	8890	8890	8890	0
152	20240308	182200	83623600	8890	8890	8890	8890	170
153	20240308	182100	83623600	8890	8890	8890	8890	0
154	20240308	182000	83623600	8890	8890	8890	8890	0
155	20240308	181900	83623600	8890	8890	8890	8890	0
156	20240308	181800	83623600	8890	8890	8890	8890	0
157	20240308	181700	83623600	8890	8890	8890	8890	0
158	20240308	181600	83623600	8890	8890	8890	8890	0
159	20240308	181500	83623600	8890	8890	8890	8890	0
160	20240308	181400	83623600	8890	8890	8890	8890	0
161	20240308	181300	83623600	8890	8890	8890	8890	0
162	20240308	181200	83623600	8890	8890	8890	8890	0
163	20240308	181100	83623600	8890	8890	8890	8890	0
164	20240308	181000	83623600	8890	8890	8890	8890	0
165	20240308	180900	83623600	8890	8890	8890	8890	0
166	20240308	180800	83623600	8890	8890	8890	8890	0
167	20240308	180700	83623600	8890	8890	8890	8890	0
168	20240308	180600	83623600	8890	8890	8890	8890	0
169	20240308	180500	83623600	8890	8890	8890	8890	0
170	20240308	180400	83623600	8890	8890	8890	8890	0
171	20240308	180300	83623600	8890	8890	8890	8890	0
172	20240308	180200	83623600	8890	8890	8890	8890	0
173	20240308	180100	83623600	8890	8890	8890	8890	0
174	20240308	180000	83623600	8890	8890	8890	8890	0
175	20240308	175900	83623600	8890	8890	8890	8890	0
176	20240308	175800	83623600	8890	8890	8890	8890	0
177	20240308	175700	83623600	8890	8890	8890	8890	0
178	20240308	175600	83623600	8890	8890	8890	8890	0
179	20240308	175500	83623600	8890	8890	8890	8890	0
180	20240308	175400	83623600	8890	8890	8890	8890	0
181	20240308	175300	83623600	8890	8890	8890	8890	0
182	20240308	175200	83623600	8890	8890	8890	8890	170
183	20240308	175100	83623600	8890	8890	8890	8890	0
184	20240308	175000	83623600	8890	8890	8890	8890	0
185	20240308	174900	83623600	8890	8890	8890	8890	0
186	20240308	174800	83623600	8890	8890	8890	8890	0
187	20240308	174700	83623600	8890	8890	8890	8890	0
188	20240308	174600	83623600	8890	8890	8890	8890	0
189	20240308	174500	83623600	8890	8890	8890	8890	0
190	20240308	174400	83623600	8890	8890	8890	8890	0
191	20240308	174300	83623600	8890	8890	8890	8890	0
192	20240308	174200	83623600	8890	8890	8890	8890	0
193	20240308	174100	83623600	8890	8890	8890	8890	0
194	20240308	174000	83623600	8890	8890	8890	8890	0
195	20240308	173900	83623600	8890	8890	8890	8890	0
196	20240308	173800	83623600	8890	8890	8890	8890	0
197	20240308	173700	83623600	8890	8890	8890	8890	0
198	20240308	173600	83623600	8890	8890	8890	8890	0
199	20240308	173500	83623600	8890	8890	8890	8890	0
200	20240308	173400	83623600	8890	8890	8890	8890	0
201	20240308	173300	83623600	8890	8890	8890	8890	0
202	20240308	173200	83623600	8890	8890	8890	8890	0
203	20240308	173100	83623600	8890	8890	8890	8890	0
204	20240308	173000	83623600	8890	8890	8890	8890	0
205	20240308	172900	83623600	8890	8890	8890	8890	0
206	20240308	172800	83623600	8890	8890	8890	8890	0
207	20240308	172700	83623600	8890	8890	8890	8890	0
208	20240308	172600	83623600	8890	8890	8890	8890	0
209	20240308	172500	83623600	8890	8890	8890	8890	0
210	20240308	172400	83623600	8890	8890	8890	8890	0
211	20240308	172300	83623600	8890	8890	8890	8890	0
212	20240308	172200	83623600	8890	8890	8890	8890	170
213	20240308	172100	83623600	8890	8890	8890	8890	0
214	20240308	172000	83623600	8890	8890	8890	8890	0
215	20240308	171900	83623600	8890	8890	8890	8890	0
216	20240308	171800	83623600	8890	8890	8890	8890	0
217	20240308	171700	83623600	8890	8890	8890	8890	0
218	20240308	171600	83623600	8890	8890	8890	8890	0
219	20240308	171500	83623600	8890	8890	8890	8890	0
220	20240308	171400	83623600	8890	8890	8890	8890	0
221	20240308	171300	83623600	8890	8890	8890	8890	0
222	20240308	171200	83623600	8890	8890	8890	8890	0
223	20240308	171100	83623600	8890	8890	8890	8890	0
224	20240308	171000	83623600	8890	8890	8890	8890	0
225	20240308	170900	83623600	8890	8890	8890	8890	0
226	20240308	170800	83623600	8890	8890	8890	8890	0
227	20240308	170700	83623600	8890	8890	8890	8890	0
228	20240308	170600	83623600	8890	8890	8890	8890	0
229	20240308	170500	83623600	8890	8890	8890	8890	0
230	20240308	170400	83623600	8890	8890	8890	8890	0
231	20240308	170300	83623600	8890	8890	8890	8890	0
232	20240308	170200	83623600	8890	8890	8890	8890	0
233	20240308	170100	83623600	8890	8890	8890	8890	0
234	20240308	170000	83623600	8890	8890	8890	8890	0
235	20240308	165900	83623600	8890	8890	8890	8890	0
236	20240308	165800	83623600	8890	8890	8890	8890	0
237	20240308	165700	83623600	8890	8890	8890	8890	0
238	20240308	165600	83623600	8890	8890	8890	8890	0
239	20240308	165500	83623600	8890	8890	8890	8890	0
240	20240308	165400	83623600	8890	8890	8890	8890	0
241	20240308	165300	83623600	8890	8890	8890	8890	0
242	20240308	165200	83623600	8890	8890	8890	8890	170
243	20240308	165100	83623600	8890	8890	8890	8890	0
244	20240308	165000	83623600	8890	8890	8890	8890	0
245	20240308	164900	83623600	8890	8890	8890	8890	0
246	20240308	164800	83623600	8890	8890	8890	8890	0
247	20240308	164700	83623600	8890	8890	8890	8890	0
248	20240308	164600	83623600	8890	8890	8890	8890	0
249	20240308	164500	83623600	8890	8890	8890	8890	0
250	20240308	164400	83623600	8890	8890	8890	8890	0
251	20240308	164300	83623600	8890	8890	8890	8890	0
252	20240308	164200	83623600	8890	8890	8890	8890	0
253	20240308	164100	83623600	8890	8890	8890	8890	0
254	20240308	164000	83623600	8890	8890	8890	8890	0
255	20240308	163900	83623600	8890	8890	8890	8890	0
256	20240308	163800	83623600	8890	8890	8890	8890	0
257	20240308	163700	83623600	8890	8890	8890	8890	0
258	20240308	163600	83623600	8890	8890	8890	8890	0
259	20240308	163500	83623600	8890	8890	8890	8890	0
260	20240308	163400	83623600	8890	8890	8890	8890	0
261	20240308	163300	83623600	8890	8890	8890	8890	0
262	20240308	163200	83623600	8890	8890	8890	8890	0
263	20240308	163100	83623600	8890	8890	8890	8890	0
264	20240308	163000	83623600	8890	8890	8890	8890	0
265	20240308	162900	83623600	8890	8890	8890	8890	0
266	20240308	162800	83623600	8890	8890	8890	8890	0
267	20240308	162700	83623600	8890	8890	8890	8890	0
268	20240308	162600	83623600	8890	8890	8890	8890	0
269	20240308	162500	83623600	8890	8890	8890	8890	0
270	20240308	162400	83623600	8890	8890	8890	8890	0
271	20240308	162300	83623600	8890	8890	8890	8890	0
272	20240308	162200	83623600	8890	8890	8890	8890	170
273	20240308	162100	83623600	8890	8890	8890	8890	0
274	20240308	162000	83623600	8890	8890	8890	8890	0
275	20240308	161900	83623600	8890	8890	8890	8890	0
276	20240308	161800	83623600	8890	8890	8890	8890	0
277	20240308	161700	83623600	8890	8890	8890	8890	0
278	20240308	161600	83623600	8890	8890	8890	8890	0
279	20240308	161500	83623600	8890	8890	8890	8890	0
280	20240308	161400	83623600	8890	8890	8890	8890	0
281	20240308	161300	83623600	8890	8890	8890	8890	0
282	20240308	161200	83623600	8890	8890	8890	8890	0
283	20240308	161100	83623600	8890	8890	8890	8890	0
284	20240308	161000	83623600	8890	8890	8890	8890	0
285	20240308	160900	83623600	8890	8890	8890	8890	0
286	20240308	160800	83623600	8890	8890	8890	8890	0
287	20240308	160700	83623600	8890	8890	8890	8890	0
288	20240308	160600	83623600	8890	8890	8890	8890	0
289	20240308	160500	83623600	8890	8890	8890	8890	0
290	20240308	160400	83623600	8890	8890	8890	8890	0
291	20240308	160300	83623600	8890	8890	8890	8890	0
292	20240308	160200	83623600	8890	8890	8890	8890	0
293	20240308	160100	83623600	8890	8890	8890	8890	0
294	20240308	160000	83623600	8890	8890	8890	8890	0
295	20240308	155900	83623600	8890	8890	8890	8890	0
296	20240308	155800	83623600	8890	8890	8890	8890	0
297	20240308	155700	83623600	8890	8890	8890	8890	0
298	20240308	155600	83623600	8890	8890	8890	8890	0
299	20240308	155500	83623600	8890	8890	8890	8890	0
300	20240308	155400	83623600	8890	8890	8890	8890	0
301	20240308	155300	83623600	8890	8890	8890	8890	0
302	20240308	155200	83623600	8890	8890	8890	8890	170
303	20240308	155100	83623600	8890	8890	8890	8890	0
304	20240308	155000	83623600	8890	8890	8890	8890	0
305	20240308	154900	83623600	8890	8890	8890	8890	0
306	20240308	154800	83623600	8890	8890	8890	8890	0
307	20240308	154700	83623600	8890	8890	8890	8890	0
308	20240308	154600	83623600	8890	8890	8890	8890	0
309	20240308	154500	83623600	8890	8890	8890	8890	0
310	20240308	154400	83623600	8890	8890	8890	8890	0
311	20240308	154300	83623600	8890	8890	8890	8890	0
312	20240308	154200	83623600	8890	8890	8890	8890	0
313	20240308	154100	83623600	8890	8890	8890	8890	0
314	20240308	154000	83623600	8890	8890	8890	8890	0
315	20240308	153900	83623600	8890	8890	8890	8890	0
316	20240308	153800	83623600	8890	8890	8890	8890	0
317	20240308	153700	83623600	8890	8890	8890	8890	0
318	20240308	153600	83623600	8890	8890	8890	8890	0
319	20240308	153500	83623600	8890	8890	8890	8890	0
320	20240308	153400	83623600	8890	8890	8890	8890	0
321	20240308	153300	83623600	8890	8890	8890	8890	0
322	20240308	153200	83623600	8890	8890	8890	8890	0
323	20240308	153100	83623600	8890	8890	8890	8890	0
324	20240308	153000	83623600	8890	8890	8890	8890	170
325	20240308	152900	82112300	8940	8940	8940	8940	0
326	20240308	152800	82112300	8940	8940	8940	8940	0
327	20240308	152700	82112300	8940	8940	8940	8940	0
328	20240308	152600	82112300	8940	8940	8940	8940	0
329	20240308	152500	82112300	8940	8940	8940	8940	0
330	20240308	152400	82112300	8940	8940	8940	8940	0
331	20240308	152300	82112300	8940	8940	8940	8940	0
332	20240308	152200	82112300	8940	8940	8940	8940	0
333	20240308	152100	82112300	8940	8940	8940	8940	0
334	20240308	152000	82112300	8940	8940	8940	8940	0
335	20240308	151900	82112300	8940	8940	8940	8940	0
336	20240308	151800	82112300	8940	8940	8940	8940	332
337	20240308	151700	79144220	8940	8940	8940	8940	0
338	20240308	151600	79144220	8940	8930	8940	8890	44
339	20240308	151500	78751610	8940	8940	8940	8940	0
340	20240308	151400	78751610	8940	8940	8940	8940	0
341	20240308	151300	78751610	8940	8940	8940	8930	393
342	20240308	151200	75242100	8930	8930	8930	8930	110
343	20240308	151100	74259800	8910	8910	8910	8910	75
344	20240308	151000	73591550	8910	8910	8910	8910	1
345	20240308	150900	73582640	8910	8920	8920	8910	181
346	20240308	150800	71969720	8920	8920	8920	8920	1
347	20240308	150700	71960800	8930	8930	8930	8930	0
348	20240308	150600	71960800	8930	8930	8930	8930	0
349	20240308	150500	71960800	8930	8930	8930	8930	1
350	20240308	150400	71951870	8930	8930	8930	8930	0
351	20240308	150300	71951870	8930	8930	8930	8930	1
352	20240308	150200	71942940	8920	8920	8920	8920	0
353	20240308	150100	71942940	8920	8920	8920	8920	3
354	20240308	150000	71916180	8920	8920	8920	8920	182
355	20240308	145900	70292740	8920	8920	8920	8920	150
356	20240308	145800	68954740	8910	8910	8910	8910	0
357	20240308	145700	68954740	8910	8910	8910	8910	50
358	20240308	145600	68509240	8910	8910	8910	8910	0
359	20240308	145500	68509240	8910	8910	8910	8910	0
360	20240308	145400	68509240	8910	8910	8910	8910	0
361	20240308	145300	68509240	8910	8910	8910	8910	0
362	20240308	145200	68509240	8910	8910	8910	8910	0
363	20240308	145100	68509240	8910	8910	8910	8910	20
364	20240308	145000	68331040	8910	8910	8910	8910	0
365	20240308	144900	68331040	8910	8910	8910	8910	50
366	20240308	144800	67885540	8910	8910	8910	8910	0
367	20240308	144700	67885540	8910	8910	8910	8910	0
368	20240308	144600	67885540	8910	8910	8910	8910	0
369	20240308	144500	67885540	8910	8910	8910	8910	1
370	20240308	144400	67876630	8930	8930	8930	8930	0
371	20240308	144300	67876630	8930	8930	8930	8930	0
372	20240308	144200	67876630	8930	8930	8930	8930	1
373	20240308	144100	67867700	8900	8900	8900	8900	0
374	20240308	144000	67867700	8900	8900	8900	8900	564
375	20240308	143900	62848100	8900	8900	8900	8900	86
376	20240308	143800	62082700	8900	8900	8900	8900	0
377	20240308	143700	62082700	8900	8900	8900	8900	0
378	20240308	143600	62082700	8900	8900	8900	8900	0
379	20240308	143500	62082700	8900	8900	8900	8900	0
380	20240308	143400	62082700	8900	8900	8900	8900	0
381	20240308	143300	62082700	8900	8900	8900	8900	0
382	20240308	143200	62082700	8900	8900	8900	8900	200
383	20240308	143100	60302700	8890	8880	8890	8880	123
384	20240308	143000	59209370	8880	8880	8880	8880	0
385	20240308	142900	59209370	8880	8880	8880	8880	0
386	20240308	142800	59209370	8880	8880	8880	8880	0
387	20240308	142700	59209370	8880	8880	8880	8880	1
388	20240308	142600	59200490	8880	8880	8880	8880	0
389	20240308	142500	59200490	8880	8880	8880	8880	2
390	20240308	142400	59182730	8880	8880	8880	8880	4
391	20240308	142300	59147210	8880	8880	8880	8880	0
392	20240308	142200	59147210	8880	8870	8880	8860	101
393	20240308	142100	58252200	8880	8880	8880	8880	1
394	20240308	142000	58243320	8880	8880	8880	8880	0
395	20240308	141900	58243320	8880	8880	8880	8880	1
396	20240308	141800	58234440	8880	8880	8880	8880	1
397	20240308	141700	58225560	8880	8880	8880	8880	0
398	20240308	141600	58225560	8880	8880	8880	8880	2
399	20240308	141500	58207800	8880	8880	8880	8880	5
400	20240308	141400	58163400	8880	8880	8880	8880	4
401	20240308	141300	58127880	8880	8880	8880	8880	5
402	20240308	141200	58083480	8880	8880	8880	8880	7
403	20240308	141100	58021320	8880	8880	8880	8880	5
404	20240308	141000	57976920	8880	8880	8880	8880	2
405	20240308	140900	57959160	8880	8880	8880	8880	7
406	20240308	140800	57897000	8880	8880	8880	8880	3
407	20240308	140700	57870360	8880	8880	8880	8870	6
408	20240308	140600	57817100	8870	8880	8880	8870	17
409	20240308	140500	57666290	8880	8880	8880	8880	7
410	20240308	140400	57604130	8880	8880	8880	8880	8
411	20240308	140300	57533090	8880	8880	8880	8880	6
412	20240308	140200	57479810	8880	8880	8880	8880	2
413	20240308	140100	57462050	8880	8880	8880	8880	4
414	20240308	140000	57426530	8880	8880	8880	8880	22
415	20240308	135900	57231170	8880	8880	8880	8880	7
416	20240308	135800	57169010	8880	8880	8880	8880	4
417	20240308	135700	57133490	8880	8890	8890	8880	7
418	20240308	135600	57071310	8890	8890	8890	8890	4
419	20240308	135500	57035750	8890	8890	8890	8890	48
420	20240308	135400	56609030	8890	8890	8890	8890	0
421	20240308	135300	56609030	8890	8890	8890	8890	0
422	20240308	135200	56609030	8890	8890	8890	8890	0
423	20240308	135100	56609030	8890	8890	8890	8890	2
424	20240308	135000	56591250	8890	8890	8890	8890	4
425	20240308	134900	56555690	8890	8890	8890	8890	1
426	20240308	134800	56546800	8890	8890	8890	8890	11
427	20240308	134700	56449010	8860	8890	8890	8860	1106
428	20240308	134600	46648370	8890	8890	8890	8890	19
429	20240308	134500	46479460	8890	8890	8890	8890	4
430	20240308	134400	46443900	8890	8890	8890	8890	3
431	20240308	134300	46417230	8890	8880	8890	8880	19
432	20240308	134200	46248500	8880	8880	8880	8880	4
433	20240308	134100	46212980	8880	8880	8880	8880	3
434	20240308	134000	46186340	8880	8880	8880	8880	0
435	20240308	133900	46186340	8880	8880	8880	8880	0
436	20240308	133800	46186340	8880	8880	8880	8880	0
437	20240308	133700	46186340	8880	8880	8880	8880	1
438	20240308	133600	46177460	8880	8890	8890	8880	78
439	20240308	133500	45484790	8890	8880	8890	8880	43
440	20240308	133400	45102920	8880	8880	8880	8880	7
441	20240308	133300	45040760	8890	8890	8890	8890	2
442	20240308	133200	45022980	8890	8890	8890	8890	3
443	20240308	133100	44996310	8890	8880	8890	8880	2
444	20240308	133000	44978540	8890	8890	8890	8890	1
445	20240308	132900	44969650	8890	8890	8890	8890	2
446	20240308	132800	44951870	8890	8890	8890	8890	1
447	20240308	132700	44942980	8890	8880	8890	8880	104
448	20240308	132600	44018960	8880	8880	8880	8880	0
449	20240308	132500	44018960	8880	8880	8880	8880	0
450	20240308	132400	44018960	8880	8880	8880	8880	6
451	20240308	132300	43965680	8890	8890	8890	8890	0
452	20240308	132200	43965680	8890	8890	8890	8890	0
453	20240308	132100	43965680	8890	8890	8890	8890	0
454	20240308	132000	43965680	8890	8890	8890	8890	0
455	20240308	131900	43965680	8890	8890	8890	8890	0
456	20240308	131800	43965680	8890	8890	8890	8890	0
457	20240308	131700	43965680	8890	8890	8890	8890	0
458	20240308	131600	43965680	8890	8890	8890	8890	1
459	20240308	131500	43956790	8860	8860	8860	8860	0
460	20240308	131400	43956790	8860	8860	8860	8860	0
461	20240308	131300	43956790	8860	8860	8860	8860	0
462	20240308	131200	43956790	8860	8860	8860	8860	42
463	20240308	131100	43584670	8870	8870	8870	8870	0
464	20240308	131000	43584670	8870	8870	8870	8870	487
465	20240308	130900	39264980	8880	8880	8880	8880	301
466	20240308	130800	36592100	8880	8880	8880	8880	0
467	20240308	130700	36592100	8880	8880	8880	8880	0
468	20240308	130600	36592100	8880	8880	8880	8880	0
469	20240308	130500	36592100	8880	8880	8880	8880	98
470	20240308	130400	35721860	8880	8880	8880	8880	0
471	20240308	130300	35721860	8880	8880	8880	8880	100
472	20240308	130200	34833860	8880	8880	8880	8880	0
473	20240308	130100	34833860	8880	8880	8880	8880	0
474	20240308	130000	34833860	8880	8880	8880	8880	0
475	20240308	125900	34833860	8880	8880	8880	8880	0
476	20240308	125800	34833860	8880	8880	8880	8880	0
477	20240308	125700	34833860	8880	8880	8880	8880	0
478	20240308	125600	34833860	8880	8880	8880	8880	0
479	20240308	125500	34833860	8880	8880	8880	8880	0
480	20240308	125400	34833860	8880	8880	8880	8880	0
481	20240308	125300	34833860	8880	8880	8880	8880	0
482	20240308	125200	34833860	8880	8880	8880	8880	0
483	20240308	125100	34833860	8880	8880	8880	8880	19
484	20240308	125000	34665140	8880	8880	8880	8880	0
485	20240308	124900	34665140	8880	8880	8880	8880	0
486	20240308	124800	34665140	8880	8880	8880	8880	0
487	20240308	124700	34665140	8880	8880	8880	8880	0
488	20240308	124600	34665140	8880	8880	8880	8880	0
489	20240308	124500	34665140	8880	8880	8880	8880	0
490	20240308	124400	34665140	8880	8880	8880	8880	0
491	20240308	124300	34665140	8880	8880	8880	8880	0
492	20240308	124200	34665140	8880	8880	8880	8880	0
493	20240308	124100	34665140	8880	8880	8880	8880	2
494	20240308	124000	34647380	8890	8890	8890	8890	0
495	20240308	123900	34647380	8890	8890	8890	8890	0
496	20240308	123800	34647380	8890	8890	8890	8890	0
497	20240308	123700	34647380	8890	8890	8890	8890	0
498	20240308	123600	34647380	8890	8890	8890	8890	38
499	20240308	123500	34309560	8890	8890	8890	8890	0
500	20240308	123400	34309560	8890	8890	8890	8890	0
501	20240308	123300	34309560	8890	8890	8890	8890	0
502	20240308	123200	34309560	8890	8890	8890	8890	0
503	20240308	123100	34309560	8890	8890	8890	8890	0
504	20240308	123000	34309560	8890	8890	8890	8890	0
505	20240308	122900	34309560	8890	8890	8890	8890	0
506	20240308	122800	34309560	8890	8890	8890	8890	0
507	20240308	122700	34309560	8890	8890	8890	8890	0
508	20240308	122600	34309560	8890	8890	8890	8890	0
509	20240308	122500	34309560	8890	8890	8890	8890	0
510	20240308	122400	34309560	8890	8890	8890	8890	1
511	20240308	122300	34300670	8890	8890	8890	8890	1
512	20240308	122200	34291780	8890	8890	8890	8890	1
513	20240308	122100	34282890	8890	8880	8890	8880	22
514	20240308	122000	34087520	8880	8880	8880	8880	0
515	20240308	121900	34087520	8880	8880	8880	8880	0
516	20240308	121800	34087520	8880	8890	8890	8880	25
517	20240308	121700	33865500	8890	8890	8890	8890	2
518	20240308	121600	33847720	8890	8890	8890	8890	0
519	20240308	121500	33847720	8890	8890	8890	8890	0
520	20240308	121400	33847720	8890	8890	8890	8890	0
521	20240308	121300	33847720	8890	8900	8900	8890	482
522	20240308	121200	29562570	8900	8900	8900	8900	0
523	20240308	121100	29562570	8900	8900	8900	8900	0
524	20240308	121000	29562570	8900	8900	8900	8900	0
525	20240308	120900	29562570	8900	8900	8900	8900	0
526	20240308	120800	29562570	8900	8900	8900	8900	0
527	20240308	120700	29562570	8900	8900	8900	8900	0
528	20240308	120600	29562570	8900	8900	8900	8900	0
529	20240308	120500	29562570	8900	8900	8900	8900	0
530	20240308	120400	29562570	8900	8900	8900	8900	0
531	20240308	120300	29562570	8900	8900	8900	8900	80
532	20240308	120200	28850570	8900	8900	8900	8900	0
533	20240308	120100	28850570	8900	8900	8900	8900	0
534	20240308	120000	28850570	8900	8900	8900	8900	0
535	20240308	115900	28850570	8900	8900	8900	8900	0
536	20240308	115800	28850570	8900	8900	8900	8900	0
537	20240308	115700	28850570	8900	8900	8900	8900	0
538	20240308	115600	28850570	8900	8900	8900	8900	0
539	20240308	115500	28850570	8900	8900	8900	8900	1
540	20240308	115400	28841670	8930	8930	8930	8930	1
541	20240308	115300	28832740	8900	8900	8900	8900	0
542	20240308	115200	28832740	8900	8930	8930	8900	1000
543	20240308	115100	19925840	8940	8940	8940	8940	0
544	20240308	115000	19925840	8940	8940	8940	8940	0
545	20240308	114900	19925840	8940	8940	8940	8940	0
546	20240308	114800	19925840	8940	8940	8940	8940	0
547	20240308	114700	19925840	8940	8940	8940	8940	0
548	20240308	114600	19925840	8940	8940	8940	8940	4
549	20240308	114500	19890080	8920	8920	8920	8920	0
550	20240308	114400	19890080	8920	8920	8920	8920	0
551	20240308	114300	19890080	8920	8920	8920	8920	0
552	20240308	114200	19890080	8920	8920	8920	8920	0
553	20240308	114100	19890080	8920	8920	8920	8920	0
554	20240308	114000	19890080	8920	8920	8920	8920	0
555	20240308	113900	19890080	8920	8920	8920	8920	0
556	20240308	113800	19890080	8920	8920	8920	8920	0
557	20240308	113700	19890080	8920	8920	8920	8920	0
558	20240308	113600	19890080	8920	8920	8920	8920	0
559	20240308	113500	19890080	8920	8920	8920	8920	0
560	20240308	113400	19890080	8920	8920	8920	8920	250
561	20240308	113300	17660080	8940	8940	8940	8940	0
562	20240308	113200	17660080	8940	8940	8940	8940	0
563	20240308	113100	17660080	8940	8940	8940	8940	0
564	20240308	113000	17660080	8940	8940	8940	8940	0
565	20240308	112900	17660080	8940	8940	8940	8940	0
566	20240308	112800	17660080	8940	8940	8940	8940	0
567	20240308	112700	17660080	8940	8940	8940	8940	0
568	20240308	112600	17660080	8940	8940	8940	8940	0
569	20240308	112500	17660080	8940	8940	8940	8940	0
570	20240308	112400	17660080	8940	8940	8940	8940	0
571	20240308	112300	17660080	8940	8940	8940	8940	0
572	20240308	112200	17660080	8940	8940	8940	8940	0
573	20240308	112100	17660080	8940	8940	8940	8940	0
574	20240308	112000	17660080	8940	8940	8940	8940	0
575	20240308	111900	17660080	8940	8940	8940	8940	0
576	20240308	111800	17660080	8940	8940	8940	8940	0
577	20240308	111700	17660080	8940	8940	8940	8940	0
578	20240308	111600	17660080	8940	8940	8940	8940	1
579	20240308	111500	17651140	8940	8940	8940	8940	0
580	20240308	111400	17651140	8940	8940	8940	8940	0
581	20240308	111300	17651140	8940	8940	8940	8940	0
582	20240308	111200	17651140	8940	8940	8940	8940	0
583	20240308	111100	17651140	8940	8940	8940	8940	0
584	20240308	111000	17651140	8940	8940	8940	8940	0
585	20240308	110900	17651140	8940	8940	8940	8940	0
586	20240308	110800	17651140	8940	8940	8940	8940	0
587	20240308	110700	17651140	8940	8940	8940	8940	0
588	20240308	110600	17651140	8940	8940	8940	8940	0
589	20240308	110500	17651140	8940	8940	8940	8940	0
590	20240308	110400	17651140	8940	8940	8940	8940	1
591	20240308	110300	17642200	8920	8920	8920	8920	28
592	20240308	110200	17392440	8920	8920	8920	8920	47
593	20240308	110100	16973200	8910	8910	8910	8910	0
594	20240308	110000	16973200	8910	8910	8910	8910	0
595	20240308	105900	16973200	8910	8910	8910	8910	0
596	20240308	105800	16973200	8910	8910	8910	8910	0
597	20240308	105700	16973200	8910	8910	8910	8910	0
598	20240308	105600	16973200	8910	8910	8910	8910	1
599	20240308	105500	16964290	8910	8910	8910	8910	0
600	20240308	105400	16964290	8910	8910	8910	8910	0
601	20240308	105300	16964290	8910	8910	8910	8910	1
602	20240308	105200	16955380	8910	8910	8910	8910	0
603	20240308	105100	16955380	8910	8910	8910	8910	0
604	20240308	105000	16955380	8910	8910	8910	8910	0
605	20240308	104900	16955380	8910	8910	8910	8910	15
606	20240308	104800	16821730	8910	8910	8910	8910	0
607	20240308	104700	16821730	8910	8910	8910	8910	0
608	20240308	104600	16821730	8910	8910	8910	8910	0
609	20240308	104500	16821730	8910	8910	8910	8910	2
610	20240308	104400	16803910	8910	8910	8910	8910	0
611	20240308	104300	16803910	8910	8910	8910	8910	0
612	20240308	104200	16803910	8910	8910	8910	8910	0
613	20240308	104100	16803910	8910	8910	8910	8910	14
614	20240308	104000	16679170	8910	8910	8910	8910	0
615	20240308	103900	16679170	8910	8910	8910	8910	0
616	20240308	103800	16679170	8910	8910	8910	8910	0
617	20240308	103700	16679170	8910	8910	8910	8910	0
618	20240308	103600	16679170	8910	8910	8910	8910	0
619	20240308	103500	16679170	8910	8910	8910	8910	0
620	20240308	103400	16679170	8910	8910	8910	8910	0
621	20240308	103300	16679170	8910	8910	8910	8910	0
622	20240308	103200	16679170	8910	8910	8910	8910	0
623	20240308	103100	16679170	8910	8910	8910	8910	0
624	20240308	103000	16679170	8910	8910	8910	8910	0
625	20240308	102900	16679170	8910	8910	8910	8910	1
626	20240308	102800	16670260	8910	8910	8910	8910	1
627	20240308	102700	16661350	8920	8910	8920	8910	4
628	20240308	102600	16625680	8910	8910	8910	8910	61
629	20240308	102500	16082170	8910	8910	8910	8910	51
630	20240308	102400	15627760	8910	8910	8910	8910	1
631	20240308	102300	15618850	8910	8910	8910	8910	0
632	20240308	102200	15618850	8910	8910	8910	8910	0
633	20240308	102100	15618850	8910	8910	8910	8910	0
634	20240308	102000	15618850	8910	8910	8910	8910	1
635	20240308	101900	15609940	8910	8910	8910	8910	0
636	20240308	101800	15609940	8910	8910	8910	8910	0
637	20240308	101700	15609940	8910	8910	8910	8910	0
638	20240308	101600	15609940	8910	8910	8910	8910	0
639	20240308	101500	15609940	8910	8910	8910	8910	0
640	20240308	101400	15609940	8910	8910	8910	8910	0
641	20240308	101300	15609940	8910	8910	8910	8910	10
642	20240308	101200	15520840	8930	8930	8930	8930	0
643	20240308	101100	15520840	8930	8930	8930	8930	0
644	20240308	101000	15520840	8930	8930	8930	8930	0
645	20240308	100900	15520840	8930	8930	8930	8930	1
646	20240308	100800	15511910	8930	8930	8930	8930	0
647	20240308	100700	15511910	8930	8930	8930	8930	0
648	20240308	100600	15511910	8930	8930	8930	8930	0
649	20240308	100500	15511910	8930	8930	8930	8930	0
650	20240308	100400	15511910	8930	8930	8930	8930	61
651	20240308	100300	14967180	8920	8920	8920	8920	1
652	20240308	100200	14958260	8920	8920	8920	8920	4
653	20240308	100100	14922580	8920	8920	8920	8920	0
654	20240308	100000	14922580	8920	8920	8920	8920	2
655	20240308	095900	14904740	8920	8920	8920	8920	1
656	20240308	095800	14895820	8920	8920	8920	8920	1
657	20240308	095700	14886900	8920	8910	8920	8910	36
658	20240308	095600	14566130	8910	8910	8910	8910	0
659	20240308	095500	14566130	8910	8910	8910	8910	14
660	20240308	095400	14441390	8910	8910	8910	8910	0
661	20240308	095300	14441390	8910	8910	8910	8910	0
662	20240308	095200	14441390	8910	8910	8910	8910	0
663	20240308	095100	14441390	8910	8910	8910	8910	0
664	20240308	095000	14441390	8910	8910	8910	8910	0
665	20240308	094900	14441390	8910	8910	8910	8910	0
666	20240308	094800	14441390	8910	8910	8910	8910	0
667	20240308	094700	14441390	8910	8910	8910	8910	0
668	20240308	094600	14441390	8910	8910	8910	8910	0
669	20240308	094500	14441390	8910	8910	8910	8910	0
670	20240308	094400	14441390	8910	8910	8910	8910	0
671	20240308	094300	14441390	8910	8910	8910	8910	0
672	20240308	094200	14441390	8910	8910	8910	8910	0
673	20240308	094100	14441390	8910	8910	8910	8910	3
674	20240308	094000	14414660	8940	8940	8940	8940	0
675	20240308	093900	14414660	8940	8930	8940	8930	4
676	20240308	093800	14378910	8940	8940	8940	8940	0
677	20240308	093700	14378910	8940	8940	8940	8940	0
678	20240308	093600	14378910	8940	8940	8940	8940	0
679	20240308	093500	14378910	8940	8940	8940	8940	0
680	20240308	093400	14378910	8940	8940	8940	8940	0
681	20240308	093300	14378910	8940	8940	8940	8940	0
682	20240308	093200	14378910	8940	8940	8940	8940	0
683	20240308	093100	14378910	8940	8940	8940	8940	0
684	20240308	093000	14378910	8940	8930	8940	8930	3
685	20240308	092900	14352110	8900	8900	8900	8900	0
686	20240308	092800	14352110	8900	8900	8900	8900	0
687	20240308	092700	14352110	8900	8900	8900	8900	0
688	20240308	092600	14352110	8900	8900	8900	8900	0
689	20240308	092500	14352110	8900	8900	8900	8900	0
690	20240308	092400	14352110	8900	8900	8900	8900	0
691	20240308	092300	14352110	8900	8900	8900	8900	0
692	20240308	092200	14352110	8900	8900	8900	8900	0
693	20240308	092100	14352110	8900	8930	8930	8900	370
694	20240308	092000	11055130	8930	8930	8930	8930	4
695	20240308	091900	11019410	8930	8930	8930	8930	0
696	20240308	091800	11019410	8930	8940	8940	8930	40
697	20240308	091700	10662010	8930	8930	8930	8930	0
698	20240308	091600	10662010	8930	8930	8930	8930	0
699	20240308	091500	10662010	8930	8930	8930	8930	0
700	20240308	091400	10662010	8930	8930	8930	8930	63
701	20240308	091300	10099420	8930	8930	8930	8930	0
702	20240308	091200	10099420	8930	8930	8930	8930	0
703	20240308	091100	10099420	8930	8930	8930	8930	0
704	20240308	091000	10099420	8930	8930	8930	8930	21
705	20240308	090900	9911890	8940	8940	8940	8940	58
706	20240308	090800	9393370	8960	8960	8960	8960	288
707	20240308	090700	6812890	8950	8950	8950	8950	11
708	20240308	090600	6714440	8950	8940	8950	8940	88
709	20240308	090500	5927500	8940	8900	8940	8900	89
710	20240308	090400	5133470	8900	8900	8900	8900	0
711	20240308	090300	5133470	8900	8900	8900	8900	487
712	20240308	090200	799170	8900	8890	8900	8890	38
713	20240308	090100	461020	8880	8870	8880	8870	20
714	20240308	090000	0	8860	8860	8860	8860	0