KissMeData/039340/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	192200	67203270	5860	5860	5860	5860	817
3	20240305	192100	67203270	5860	5860	5860	5860	0
4	20240305	192000	67203270	5860	5860	5860	5860	0
5	20240305	191900	67203270	5860	5860	5860	5860	0
6	20240305	191800	67203270	5860	5860	5860	5860	0
7	20240305	191700	67203270	5860	5860	5860	5860	0
8	20240305	191600	67203270	5860	5860	5860	5860	0
9	20240305	191500	67203270	5860	5860	5860	5860	0
10	20240305	191400	67203270	5860	5860	5860	5860	0
11	20240305	191300	67203270	5860	5860	5860	5860	0
12	20240305	191200	67203270	5860	5860	5860	5860	0
13	20240305	191100	67203270	5860	5860	5860	5860	0
14	20240305	191000	67203270	5860	5860	5860	5860	0
15	20240305	190900	67203270	5860	5860	5860	5860	0
16	20240305	190800	67203270	5860	5860	5860	5860	0
17	20240305	190700	67203270	5860	5860	5860	5860	0
18	20240305	190600	67203270	5860	5860	5860	5860	0
19	20240305	190500	67203270	5860	5860	5860	5860	0
20	20240305	190400	67203270	5860	5860	5860	5860	0
21	20240305	190300	67203270	5860	5860	5860	5860	0
22	20240305	190200	67203270	5860	5860	5860	5860	0
23	20240305	190100	67203270	5860	5860	5860	5860	0
24	20240305	190000	67203270	5860	5860	5860	5860	0
25	20240305	185900	67203270	5860	5860	5860	5860	0
26	20240305	185800	67203270	5860	5860	5860	5860	0
27	20240305	185700	67203270	5860	5860	5860	5860	0
28	20240305	185600	67203270	5860	5860	5860	5860	0
29	20240305	185500	67203270	5860	5860	5860	5860	0
30	20240305	185400	67203270	5860	5860	5860	5860	0
31	20240305	185300	67203270	5860	5860	5860	5860	0
32	20240305	185200	67203270	5860	5860	5860	5860	817
33	20240305	185100	67203270	5860	5860	5860	5860	0
34	20240305	185000	67203270	5860	5860	5860	5860	0
35	20240305	184900	67203270	5860	5860	5860	5860	0
36	20240305	184800	67203270	5860	5860	5860	5860	0
37	20240305	184700	67203270	5860	5860	5860	5860	0
38	20240305	184600	67203270	5860	5860	5860	5860	0
39	20240305	184500	67203270	5860	5860	5860	5860	0
40	20240305	184400	67203270	5860	5860	5860	5860	0
41	20240305	184300	67203270	5860	5860	5860	5860	0
42	20240305	184200	67203270	5860	5860	5860	5860	0
43	20240305	184100	67203270	5860	5860	5860	5860	0
44	20240305	184000	67203270	5860	5860	5860	5860	0
45	20240305	183900	67203270	5860	5860	5860	5860	0
46	20240305	183800	67203270	5860	5860	5860	5860	0
47	20240305	183700	67203270	5860	5860	5860	5860	0
48	20240305	183600	67203270	5860	5860	5860	5860	0
49	20240305	183500	67203270	5860	5860	5860	5860	0
50	20240305	183400	67203270	5860	5860	5860	5860	0
51	20240305	183300	67203270	5860	5860	5860	5860	0
52	20240305	183200	67203270	5860	5860	5860	5860	0
53	20240305	183100	67203270	5860	5860	5860	5860	0
54	20240305	183000	67203270	5860	5860	5860	5860	0
55	20240305	182900	67203270	5860	5860	5860	5860	0
56	20240305	182800	67203270	5860	5860	5860	5860	0
57	20240305	182700	67203270	5860	5860	5860	5860	0
58	20240305	182600	67203270	5860	5860	5860	5860	0
59	20240305	182500	67203270	5860	5860	5860	5860	0
60	20240305	182400	67203270	5860	5860	5860	5860	0
61	20240305	182300	67203270	5860	5860	5860	5860	0
62	20240305	182200	67203270	5860	5860	5860	5860	817
63	20240305	182100	67203270	5860	5860	5860	5860	0
64	20240305	182000	67203270	5860	5860	5860	5860	0
65	20240305	181900	67203270	5860	5860	5860	5860	0
66	20240305	181800	67203270	5860	5860	5860	5860	0
67	20240305	181700	67203270	5860	5860	5860	5860	0
68	20240305	181600	67203270	5860	5860	5860	5860	0
69	20240305	181500	67203270	5860	5860	5860	5860	0
70	20240305	181400	67203270	5860	5860	5860	5860	0
71	20240305	181300	67203270	5860	5860	5860	5860	0
72	20240305	181200	67203270	5860	5860	5860	5860	0
73	20240305	181100	67203270	5860	5860	5860	5860	0
74	20240305	181000	67203270	5860	5860	5860	5860	0
75	20240305	180900	67203270	5860	5860	5860	5860	0
76	20240305	180800	67203270	5860	5860	5860	5860	0
77	20240305	180700	67203270	5860	5860	5860	5860	0
78	20240305	180600	67203270	5860	5860	5860	5860	0
79	20240305	180500	67203270	5860	5860	5860	5860	0
80	20240305	180400	67203270	5860	5860	5860	5860	0
81	20240305	180300	67203270	5860	5860	5860	5860	0
82	20240305	180200	67203270	5860	5860	5860	5860	0
83	20240305	180100	67203270	5860	5860	5860	5860	0
84	20240305	180000	67203270	5860	5860	5860	5860	0
85	20240305	175900	67203270	5860	5860	5860	5860	0
86	20240305	175800	67203270	5860	5860	5860	5860	0
87	20240305	175700	67203270	5860	5860	5860	5860	0
88	20240305	175600	67203270	5860	5860	5860	5860	0
89	20240305	175500	67203270	5860	5860	5860	5860	0
90	20240305	175400	67203270	5860	5860	5860	5860	0
91	20240305	175300	67203270	5860	5860	5860	5860	0
92	20240305	175200	67203270	5860	5860	5860	5860	817
93	20240305	175100	67203270	5860	5860	5860	5860	0
94	20240305	175000	67203270	5860	5860	5860	5860	0
95	20240305	174900	67203270	5860	5860	5860	5860	0
96	20240305	174800	67203270	5860	5860	5860	5860	0
97	20240305	174700	67203270	5860	5860	5860	5860	0
98	20240305	174600	67203270	5860	5860	5860	5860	0
99	20240305	174500	67203270	5860	5860	5860	5860	0
100	20240305	174400	67203270	5860	5860	5860	5860	0
101	20240305	174300	67203270	5860	5860	5860	5860	0
102	20240305	174200	67203270	5860	5860	5860	5860	0
103	20240305	174100	67203270	5860	5860	5860	5860	0
104	20240305	174000	67203270	5860	5860	5860	5860	0
105	20240305	173900	67203270	5860	5860	5860	5860	0
106	20240305	173800	67203270	5860	5860	5860	5860	0
107	20240305	173700	67203270	5860	5860	5860	5860	0
108	20240305	173600	67203270	5860	5860	5860	5860	0
109	20240305	173500	67203270	5860	5860	5860	5860	0
110	20240305	173400	67203270	5860	5860	5860	5860	0
111	20240305	173300	67203270	5860	5860	5860	5860	0
112	20240305	173200	67203270	5860	5860	5860	5860	0
113	20240305	173100	67203270	5860	5860	5860	5860	0
114	20240305	173000	67203270	5860	5860	5860	5860	0
115	20240305	172900	67203270	5860	5860	5860	5860	0
116	20240305	172800	67203270	5860	5860	5860	5860	0
117	20240305	172700	67203270	5860	5860	5860	5860	0
118	20240305	172600	67203270	5860	5860	5860	5860	0
119	20240305	172500	67203270	5860	5860	5860	5860	0
120	20240305	172400	67203270	5860	5860	5860	5860	0
121	20240305	172300	67203270	5860	5860	5860	5860	0
122	20240305	172200	67203270	5860	5860	5860	5860	817
123	20240305	172100	67203270	5860	5860	5860	5860	0
124	20240305	172000	67203270	5860	5860	5860	5860	0
125	20240305	171900	67203270	5860	5860	5860	5860	0
126	20240305	171800	67203270	5860	5860	5860	5860	0
127	20240305	171700	67203270	5860	5860	5860	5860	0
128	20240305	171600	67203270	5860	5860	5860	5860	0
129	20240305	171500	67203270	5860	5860	5860	5860	0
130	20240305	171400	67203270	5860	5860	5860	5860	0
131	20240305	171300	67203270	5860	5860	5860	5860	0
132	20240305	171200	67203270	5860	5860	5860	5860	0
133	20240305	171100	67203270	5860	5860	5860	5860	0
134	20240305	171000	67203270	5860	5860	5860	5860	0
135	20240305	170900	67203270	5860	5860	5860	5860	0
136	20240305	170800	67203270	5860	5860	5860	5860	0
137	20240305	170700	67203270	5860	5860	5860	5860	0
138	20240305	170600	67203270	5860	5860	5860	5860	0
139	20240305	170500	67203270	5860	5860	5860	5860	0
140	20240305	170400	67203270	5860	5860	5860	5860	0
141	20240305	170300	67203270	5860	5860	5860	5860	0
142	20240305	170200	67203270	5860	5860	5860	5860	0
143	20240305	170100	67203270	5860	5860	5860	5860	0
144	20240305	170000	67203270	5860	5860	5860	5860	0
145	20240305	165900	67203270	5860	5860	5860	5860	0
146	20240305	165800	67203270	5860	5860	5860	5860	0
147	20240305	165700	67203270	5860	5860	5860	5860	0
148	20240305	165600	67203270	5860	5860	5860	5860	0
149	20240305	165500	67203270	5860	5860	5860	5860	0
150	20240305	165400	67203270	5860	5860	5860	5860	0
151	20240305	165300	67203270	5860	5860	5860	5860	0
152	20240305	165200	67203270	5860	5860	5860	5860	817
153	20240305	165100	67203270	5860	5860	5860	5860	0
154	20240305	165000	67203270	5860	5860	5860	5860	0
155	20240305	164900	67203270	5860	5860	5860	5860	0
156	20240305	164800	67203270	5860	5860	5860	5860	0
157	20240305	164700	67203270	5860	5860	5860	5860	0
158	20240305	164600	67203270	5860	5860	5860	5860	0
159	20240305	164500	67203270	5860	5860	5860	5860	0
160	20240305	164400	67203270	5860	5860	5860	5860	0
161	20240305	164300	67203270	5860	5860	5860	5860	0
162	20240305	164200	67203270	5860	5860	5860	5860	0
163	20240305	164100	67203270	5860	5860	5860	5860	0
164	20240305	164000	67203270	5860	5860	5860	5860	0
165	20240305	163900	67203270	5860	5860	5860	5860	0
166	20240305	163800	67203270	5860	5860	5860	5860	0
167	20240305	163700	67203270	5860	5860	5860	5860	0
168	20240305	163600	67203270	5860	5860	5860	5860	0
169	20240305	163500	67203270	5860	5860	5860	5860	0
170	20240305	163400	67203270	5860	5860	5860	5860	0
171	20240305	163300	67203270	5860	5860	5860	5860	0
172	20240305	163200	67203270	5860	5860	5860	5860	0
173	20240305	163100	67203270	5860	5860	5860	5860	0
174	20240305	163000	67203270	5860	5860	5860	5860	0
175	20240305	162900	67203270	5860	5860	5860	5860	0
176	20240305	162800	67203270	5860	5860	5860	5860	0
177	20240305	162700	67203270	5860	5860	5860	5860	0
178	20240305	162600	67203270	5860	5860	5860	5860	0
179	20240305	162500	67203270	5860	5860	5860	5860	0
180	20240305	162400	67203270	5860	5860	5860	5860	0
181	20240305	162300	67203270	5860	5860	5860	5860	0
182	20240305	162200	67203270	5860	5860	5860	5860	817
183	20240305	162100	67203270	5860	5860	5860	5860	0
184	20240305	162000	67203270	5860	5860	5860	5860	0
185	20240305	161900	67203270	5860	5860	5860	5860	0
186	20240305	161800	67203270	5860	5860	5860	5860	0
187	20240305	161700	67203270	5860	5860	5860	5860	0
188	20240305	161600	67203270	5860	5860	5860	5860	0
189	20240305	161500	67203270	5860	5860	5860	5860	0
190	20240305	161400	67203270	5860	5860	5860	5860	0
191	20240305	161300	67203270	5860	5860	5860	5860	0
192	20240305	161200	67203270	5860	5860	5860	5860	0
193	20240305	161100	67203270	5860	5860	5860	5860	0
194	20240305	161000	67203270	5860	5860	5860	5860	0
195	20240305	160900	67203270	5860	5860	5860	5860	0
196	20240305	160800	67203270	5860	5860	5860	5860	0
197	20240305	160700	67203270	5860	5860	5860	5860	0
198	20240305	160600	67203270	5860	5860	5860	5860	0
199	20240305	160500	67203270	5860	5860	5860	5860	0
200	20240305	160400	67203270	5860	5860	5860	5860	0
201	20240305	160300	67203270	5860	5860	5860	5860	0
202	20240305	160200	67203270	5860	5860	5860	5860	0
203	20240305	160100	67203270	5860	5860	5860	5860	0
204	20240305	160000	67203270	5860	5860	5860	5860	0
205	20240305	155900	67203270	5860	5860	5860	5860	0
206	20240305	155800	67203270	5860	5860	5860	5860	0
207	20240305	155700	67203270	5860	5860	5860	5860	0
208	20240305	155600	67203270	5860	5860	5860	5860	0
209	20240305	155500	67203270	5860	5860	5860	5860	0
210	20240305	155400	67203270	5860	5860	5860	5860	0
211	20240305	155300	67203270	5860	5860	5860	5860	0
212	20240305	155200	67203270	5860	5860	5860	5860	817
213	20240305	155100	67203270	5860	5860	5860	5860	0
214	20240305	155000	67203270	5860	5860	5860	5860	0
215	20240305	154900	67203270	5860	5860	5860	5860	0
216	20240305	154800	67203270	5860	5860	5860	5860	0
217	20240305	154700	67203270	5860	5860	5860	5860	0
218	20240305	154600	67203270	5860	5860	5860	5860	0
219	20240305	154500	67203270	5860	5860	5860	5860	0
220	20240305	154400	67203270	5860	5860	5860	5860	0
221	20240305	154300	67203270	5860	5860	5860	5860	0
222	20240305	154200	67203270	5860	5860	5860	5860	0
223	20240305	154100	67203270	5860	5860	5860	5860	0
224	20240305	154000	67203270	5860	5860	5860	5860	0
225	20240305	153900	67203270	5860	5860	5860	5860	0
226	20240305	153800	67203270	5860	5860	5860	5860	0
227	20240305	153700	67203270	5860	5860	5860	5860	0
228	20240305	153600	67203270	5860	5860	5860	5860	0
229	20240305	153500	67203270	5860	5860	5860	5860	0
230	20240305	153400	67203270	5860	5860	5860	5860	0
231	20240305	153300	67203270	5860	5860	5860	5860	0
232	20240305	153200	67203270	5860	5860	5860	5860	0
233	20240305	153100	67203270	5860	5860	5860	5860	0
234	20240305	153000	67203270	5860	5860	5860	5860	817
235	20240305	152900	62415650	5890	5890	5890	5890	0
236	20240305	152800	62415650	5890	5890	5890	5890	0
237	20240305	152700	62415650	5890	5890	5890	5890	0
238	20240305	152600	62415650	5890	5890	5890	5890	0
239	20240305	152500	62415650	5890	5890	5890	5890	0
240	20240305	152400	62415650	5890	5890	5890	5890	0
241	20240305	152300	62415650	5890	5890	5890	5890	0
242	20240305	152200	62415650	5890	5890	5890	5890	0
243	20240305	152100	62415650	5890	5890	5890	5890	0
244	20240305	152000	62415650	5890	5890	5890	5890	0
245	20240305	151900	62415650	5890	5890	5890	5870	302
246	20240305	151800	60641610	5880	5880	5880	5880	0
247	20240305	151700	60641610	5880	5880	5880	5880	774
248	20240305	151600	56090490	5880	5880	5880	5880	0
249	20240305	151500	56090490	5880	5880	5880	5880	0
250	20240305	151400	56090490	5880	5880	5880	5880	0
251	20240305	151300	56090490	5880	5880	5880	5880	0
252	20240305	151200	56090490	5880	5880	5880	5880	0
253	20240305	151100	56090490	5880	5880	5880	5880	1
254	20240305	151000	56084610	5870	5870	5870	5870	0
255	20240305	150900	56084610	5870	5870	5870	5870	0
256	20240305	150800	56084610	5870	5870	5870	5870	600
257	20240305	150700	52562610	5880	5880	5880	5880	1
258	20240305	150600	52556730	5870	5870	5870	5870	200
259	20240305	150500	51382730	5870	5870	5870	5870	0
260	20240305	150400	51382730	5870	5870	5870	5870	0
261	20240305	150300	51382730	5870	5870	5870	5870	0
262	20240305	150200	51382730	5870	5870	5870	5870	0
263	20240305	150100	51382730	5870	5870	5870	5870	1
264	20240305	150000	51376860	5860	5860	5860	5860	53
265	20240305	145900	51066280	5880	5880	5880	5880	0
266	20240305	145800	51066280	5880	5880	5880	5880	0
267	20240305	145700	51066280	5880	5880	5880	5880	0
268	20240305	145600	51066280	5880	5880	5880	5880	5
269	20240305	145500	51036880	5880	5880	5880	5880	0
270	20240305	145400	51036880	5880	5880	5880	5880	0
271	20240305	145300	51036880	5880	5880	5880	5880	0
272	20240305	145200	51036880	5880	5880	5880	5880	0
273	20240305	145100	51036880	5880	5880	5880	5880	0
274	20240305	145000	51036880	5880	5880	5880	5880	0
275	20240305	144900	51036880	5880	5880	5880	5880	0
276	20240305	144800	51036880	5880	5870	5880	5870	68
277	20240305	144700	50637540	5880	5880	5880	5880	0
278	20240305	144600	50637540	5880	5880	5880	5880	0
279	20240305	144500	50637540	5880	5880	5880	5880	0
280	20240305	144400	50637540	5880	5880	5880	5880	0
281	20240305	144300	50637540	5880	5880	5880	5880	0
282	20240305	144200	50637540	5880	5880	5880	5880	0
283	20240305	144100	50637540	5880	5880	5880	5880	0
284	20240305	144000	50637540	5880	5880	5880	5880	0
285	20240305	143900	50637540	5880	5880	5880	5880	0
286	20240305	143800	50637540	5880	5880	5880	5880	0
287	20240305	143700	50637540	5880	5880	5880	5880	0
288	20240305	143600	50637540	5880	5880	5880	5880	0
289	20240305	143500	50637540	5880	5880	5880	5880	0
290	20240305	143400	50637540	5880	5880	5880	5880	0
291	20240305	143300	50637540	5880	5880	5880	5880	0
292	20240305	143200	50637540	5880	5880	5880	5880	0
293	20240305	143100	50637540	5880	5880	5880	5880	0
294	20240305	143000	50637540	5880	5880	5880	5880	0
295	20240305	142900	50637540	5880	5880	5880	5880	0
296	20240305	142800	50637540	5880	5880	5880	5880	0
297	20240305	142700	50637540	5880	5880	5880	5880	0
298	20240305	142600	50637540	5880	5880	5880	5880	0
299	20240305	142500	50637540	5880	5880	5880	5880	0
300	20240305	142400	50637540	5880	5880	5880	5880	0
301	20240305	142300	50637540	5880	5880	5880	5880	0
302	20240305	142200	50637540	5880	5880	5880	5880	0
303	20240305	142100	50637540	5880	5880	5880	5880	0
304	20240305	142000	50637540	5880	5880	5880	5880	0
305	20240305	141900	50637540	5880	5880	5880	5880	0
306	20240305	141800	50637540	5880	5880	5880	5880	1
307	20240305	141700	50631660	5870	5870	5870	5870	1153
308	20240305	141600	43863550	5880	5880	5880	5880	0
309	20240305	141500	43863550	5880	5880	5880	5880	1
310	20240305	141400	43857670	5880	5880	5880	5880	0
311	20240305	141300	43857670	5880	5880	5880	5880	0
312	20240305	141200	43857670	5880	5880	5880	5880	0
313	20240305	141100	43857670	5880	5880	5880	5880	0
314	20240305	141000	43857670	5880	5880	5880	5880	0
315	20240305	140900	43857670	5880	5880	5880	5880	0
316	20240305	140800	43857670	5880	5880	5880	5880	0
317	20240305	140700	43857670	5880	5880	5880	5880	0
318	20240305	140600	43857670	5880	5880	5880	5880	0
319	20240305	140500	43857670	5880	5880	5880	5880	0
320	20240305	140400	43857670	5880	5880	5880	5880	0
321	20240305	140300	43857670	5880	5880	5880	5880	0
322	20240305	140200	43857670	5880	5880	5880	5880	2
323	20240305	140100	43845910	5880	5880	5880	5880	0
324	20240305	140000	43845910	5880	5880	5880	5880	0
325	20240305	135900	43845910	5880	5880	5880	5880	0
326	20240305	135800	43845910	5880	5880	5880	5880	0
327	20240305	135700	43845910	5880	5880	5880	5880	0
328	20240305	135600	43845910	5880	5880	5880	5880	0
329	20240305	135500	43845910	5880	5880	5880	5880	0
330	20240305	135400	43845910	5880	5880	5880	5880	0
331	20240305	135300	43845910	5880	5880	5880	5880	5
332	20240305	135200	43816510	5880	5880	5880	5880	0
333	20240305	135100	43816510	5880	5880	5880	5880	1
334	20240305	135000	43810630	5880	5880	5880	5880	1
335	20240305	134900	43804750	5870	5870	5870	5870	50
336	20240305	134800	43511250	5880	5880	5880	5880	0
337	20240305	134700	43511250	5880	5880	5880	5880	0
338	20240305	134600	43511250	5880	5880	5880	5880	0
339	20240305	134500	43511250	5880	5880	5880	5880	0
340	20240305	134400	43511250	5880	5880	5880	5880	0
341	20240305	134300	43511250	5880	5880	5880	5880	0
342	20240305	134200	43511250	5880	5880	5880	5880	0
343	20240305	134100	43511250	5880	5880	5880	5880	0
344	20240305	134000	43511250	5880	5880	5880	5880	0
345	20240305	133900	43511250	5880	5880	5880	5880	0
346	20240305	133800	43511250	5880	5880	5880	5880	0
347	20240305	133700	43511250	5880	5880	5880	5880	2
348	20240305	133600	43499490	5890	5890	5890	5890	0
349	20240305	133500	43499490	5890	5890	5890	5890	0
350	20240305	133400	43499490	5890	5890	5890	5890	0
351	20240305	133300	43499490	5890	5890	5890	5890	0
352	20240305	133200	43499490	5890	5890	5890	5890	0
353	20240305	133100	43499490	5890	5890	5890	5890	0
354	20240305	133000	43499490	5890	5890	5890	5890	0
355	20240305	132900	43499490	5890	5890	5890	5890	0
356	20240305	132800	43499490	5890	5890	5890	5890	0
357	20240305	132700	43499490	5890	5880	5890	5880	3
358	20240305	132600	43481840	5880	5880	5880	5880	12
359	20240305	132500	43411280	5890	5890	5890	5890	0
360	20240305	132400	43411280	5890	5890	5890	5890	0
361	20240305	132300	43411280	5890	5890	5890	5890	0
362	20240305	132200	43411280	5890	5890	5890	5890	0
363	20240305	132100	43411280	5890	5890	5890	5890	0
364	20240305	132000	43411280	5890	5890	5890	5890	1
365	20240305	131900	43405390	5880	5880	5880	5880	42
366	20240305	131800	43158430	5880	5880	5880	5880	0
367	20240305	131700	43158430	5880	5880	5880	5880	0
368	20240305	131600	43158430	5880	5880	5880	5880	0
369	20240305	131500	43158430	5880	5880	5880	5880	0
370	20240305	131400	43158430	5880	5880	5880	5880	0
371	20240305	131300	43158430	5880	5870	5880	5870	25
372	20240305	131200	43011670	5880	5880	5880	5880	0
373	20240305	131100	43011670	5880	5880	5880	5880	0
374	20240305	131000	43011670	5880	5880	5880	5880	0
375	20240305	130900	43011670	5880	5880	5880	5880	0
376	20240305	130800	43011670	5880	5880	5880	5880	0
377	20240305	130700	43011670	5880	5880	5880	5880	0
378	20240305	130600	43011670	5880	5880	5880	5880	0
379	20240305	130500	43011670	5880	5880	5880	5880	0
380	20240305	130400	43011670	5880	5880	5880	5880	0
381	20240305	130300	43011670	5880	5880	5880	5880	0
382	20240305	130200	43011670	5880	5880	5880	5880	0
383	20240305	130100	43011670	5880	5880	5880	5880	0
384	20240305	130000	43011670	5880	5880	5880	5880	0
385	20240305	125900	43011670	5880	5880	5880	5880	0
386	20240305	125800	43011670	5880	5880	5880	5880	0
387	20240305	125700	43011670	5880	5880	5880	5880	0
388	20240305	125600	43011670	5880	5880	5880	5880	0
389	20240305	125500	43011670	5880	5880	5880	5880	0
390	20240305	125400	43011670	5880	5880	5880	5880	0
391	20240305	125300	43011670	5880	5880	5880	5880	0
392	20240305	125200	43011670	5880	5880	5880	5880	0
393	20240305	125100	43011670	5880	5880	5880	5880	0
394	20240305	125000	43011670	5880	5880	5880	5880	0
395	20240305	124900	43011670	5880	5880	5880	5880	0
396	20240305	124800	43011670	5880	5880	5880	5880	0
397	20240305	124700	43011670	5880	5880	5880	5880	0
398	20240305	124600	43011670	5880	5880	5880	5880	0
399	20240305	124500	43011670	5880	5880	5880	5880	0
400	20240305	124400	43011670	5880	5880	5880	5880	0
401	20240305	124300	43011670	5880	5880	5880	5880	0
402	20240305	124200	43011670	5880	5880	5880	5880	0
403	20240305	124100	43011670	5880	5880	5880	5880	0
404	20240305	124000	43011670	5880	5880	5880	5880	0
405	20240305	123900	43011670	5880	5880	5880	5880	0
406	20240305	123800	43011670	5880	5880	5880	5880	0
407	20240305	123700	43011670	5880	5880	5880	5880	0
408	20240305	123600	43011670	5880	5880	5880	5880	0
409	20240305	123500	43011670	5880	5880	5880	5880	0
410	20240305	123400	43011670	5880	5880	5880	5880	0
411	20240305	123300	43011670	5880	5880	5880	5880	0
412	20240305	123200	43011670	5880	5880	5880	5880	0
413	20240305	123100	43011670	5880	5880	5880	5880	0
414	20240305	123000	43011670	5880	5880	5880	5880	0
415	20240305	122900	43011670	5880	5880	5880	5880	0
416	20240305	122800	43011670	5880	5880	5880	5880	0
417	20240305	122700	43011670	5880	5880	5880	5880	0
418	20240305	122600	43011670	5880	5880	5880	5880	0
419	20240305	122500	43011670	5880	5880	5880	5880	0
420	20240305	122400	43011670	5880	5870	5880	5870	56
421	20240305	122300	42682940	5880	5880	5880	5880	0
422	20240305	122200	42682940	5880	5880	5880	5880	10
423	20240305	122100	42624140	5880	5880	5880	5880	0
424	20240305	122000	42624140	5880	5880	5880	5880	1
425	20240305	121900	42618260	5880	5880	5880	5880	0
426	20240305	121800	42618260	5880	5880	5880	5880	0
427	20240305	121700	42618260	5880	5880	5880	5880	0
428	20240305	121600	42618260	5880	5880	5880	5880	10
429	20240305	121500	42559460	5880	5880	5880	5880	6
430	20240305	121400	42524180	5880	5880	5880	5880	0
431	20240305	121300	42524180	5880	5880	5880	5880	0
432	20240305	121200	42524180	5880	5880	5880	5880	0
433	20240305	121100	42524180	5880	5880	5880	5880	0
434	20240305	121000	42524180	5880	5880	5880	5880	0
435	20240305	120900	42524180	5880	5880	5880	5880	0
436	20240305	120800	42524180	5880	5880	5880	5880	0
437	20240305	120700	42524180	5880	5880	5880	5880	0
438	20240305	120600	42524180	5880	5880	5880	5880	0
439	20240305	120500	42524180	5880	5880	5880	5880	0
440	20240305	120400	42524180	5880	5880	5880	5880	0
441	20240305	120300	42524180	5880	5880	5880	5880	0
442	20240305	120200	42524180	5880	5880	5880	5880	0
443	20240305	120100	42524180	5880	5880	5880	5880	0
444	20240305	120000	42524180	5880	5880	5880	5880	0
445	20240305	115900	42524180	5880	5880	5880	5880	0
446	20240305	115800	42524180	5880	5880	5880	5880	0
447	20240305	115700	42524180	5880	5880	5880	5880	0
448	20240305	115600	42524180	5880	5880	5880	5880	22
449	20240305	115500	42394820	5880	5880	5880	5880	11
450	20240305	115400	42330140	5880	5880	5880	5880	0
451	20240305	115300	42330140	5880	5880	5880	5880	0
452	20240305	115200	42330140	5880	5880	5880	5880	0
453	20240305	115100	42330140	5880	5880	5880	5880	0
454	20240305	115000	42330140	5880	5880	5880	5880	0
455	20240305	114900	42330140	5880	5880	5880	5880	0
456	20240305	114800	42330140	5880	5880	5880	5880	10
457	20240305	114700	42271340	5890	5890	5890	5890	0
458	20240305	114600	42271340	5890	5890	5890	5890	0
459	20240305	114500	42271340	5890	5890	5890	5890	0
460	20240305	114400	42271340	5890	5890	5890	5890	0
461	20240305	114300	42271340	5890	5890	5890	5890	0
462	20240305	114200	42271340	5890	5890	5890	5890	0
463	20240305	114100	42271340	5890	5890	5890	5890	0
464	20240305	114000	42271340	5890	5890	5890	5890	0
465	20240305	113900	42271340	5890	5890	5890	5890	0
466	20240305	113800	42271340	5890	5890	5890	5890	0
467	20240305	113700	42271340	5890	5890	5890	5890	0
468	20240305	113600	42271340	5890	5890	5890	5890	0
469	20240305	113500	42271340	5890	5890	5890	5890	0
470	20240305	113400	42271340	5890	5890	5890	5890	2
471	20240305	113300	42259560	5870	5870	5870	5870	0
472	20240305	113200	42259560	5870	5870	5870	5870	0
473	20240305	113100	42259560	5870	5870	5870	5870	70
474	20240305	113000	41848660	5890	5890	5890	5890	0
475	20240305	112900	41848660	5890	5890	5890	5890	2
476	20240305	112800	41836880	5870	5870	5870	5870	0
477	20240305	112700	41836880	5870	5870	5870	5870	0
478	20240305	112600	41836880	5870	5870	5870	5870	40
479	20240305	112500	41602080	5890	5890	5890	5890	0
480	20240305	112400	41602080	5890	5890	5890	5890	0
481	20240305	112300	41602080	5890	5890	5890	5890	0
482	20240305	112200	41602080	5890	5890	5890	5890	0
483	20240305	112100	41602080	5890	5890	5890	5890	0
484	20240305	112000	41602080	5890	5890	5890	5890	0
485	20240305	111900	41602080	5890	5890	5890	5890	1
486	20240305	111800	41596190	5890	5890	5890	5890	0
487	20240305	111700	41596190	5890	5890	5890	5890	0
488	20240305	111600	41596190	5890	5890	5890	5890	0
489	20240305	111500	41596190	5890	5890	5890	5890	0
490	20240305	111400	41596190	5890	5890	5890	5890	3
491	20240305	111300	41578520	5890	5890	5890	5890	0
492	20240305	111200	41578520	5890	5890	5890	5890	0
493	20240305	111100	41578520	5890	5890	5890	5890	0
494	20240305	111000	41578520	5890	5890	5890	5890	2
495	20240305	110900	41566740	5870	5870	5870	5870	0
496	20240305	110800	41566740	5870	5870	5870	5870	0
497	20240305	110700	41566740	5870	5870	5870	5870	0
498	20240305	110600	41566740	5870	5870	5870	5870	0
499	20240305	110500	41566740	5870	5870	5870	5870	0
500	20240305	110400	41566740	5870	5870	5870	5870	0
501	20240305	110300	41566740	5870	5880	5880	5870	1000
502	20240305	110200	35695240	5890	5890	5890	5890	0
503	20240305	110100	35695240	5890	5890	5890	5890	0
504	20240305	110000	35695240	5890	5890	5890	5890	2
505	20240305	105900	35683460	5880	5880	5880	5880	60
506	20240305	105800	35330660	5880	5880	5880	5880	0
507	20240305	105700	35330660	5880	5880	5880	5880	0
508	20240305	105600	35330660	5880	5880	5880	5880	0
509	20240305	105500	35330660	5880	5880	5880	5880	0
510	20240305	105400	35330660	5880	5880	5880	5880	0
511	20240305	105300	35330660	5880	5880	5880	5880	0
512	20240305	105200	35330660	5880	5880	5880	5880	0
513	20240305	105100	35330660	5880	5880	5880	5880	0
514	20240305	105000	35330660	5880	5880	5880	5880	0
515	20240305	104900	35330660	5880	5880	5880	5880	0
516	20240305	104800	35330660	5880	5880	5880	5880	0
517	20240305	104700	35330660	5880	5880	5880	5880	0
518	20240305	104600	35330660	5880	5880	5880	5880	41
519	20240305	104500	35089580	5880	5880	5880	5880	2
520	20240305	104400	35077820	5880	5880	5880	5880	457
521	20240305	104300	32390660	5880	5880	5880	5880	0
522	20240305	104200	32390660	5880	5880	5880	5880	0
523	20240305	104100	32390660	5880	5880	5880	5880	0
524	20240305	104000	32390660	5880	5880	5880	5880	0
525	20240305	103900	32390660	5880	5880	5880	5880	0
526	20240305	103800	32390660	5880	5880	5880	5880	0
527	20240305	103700	32390660	5880	5880	5880	5880	0
528	20240305	103600	32390660	5880	5880	5880	5880	63
529	20240305	103500	32020220	5910	5910	5910	5910	0
530	20240305	103400	32020220	5910	5910	5910	5910	0
531	20240305	103300	32020220	5910	5910	5910	5910	0
532	20240305	103200	32020220	5910	5910	5910	5910	0
533	20240305	103100	32020220	5910	5910	5910	5910	0
534	20240305	103000	32020220	5910	5910	5910	5910	0
535	20240305	102900	32020220	5910	5910	5910	5910	34
536	20240305	102800	31819280	5910	5910	5910	5910	0
537	20240305	102700	31819280	5910	5910	5910	5910	0
538	20240305	102600	31819280	5910	5910	5910	5910	0
539	20240305	102500	31819280	5910	5910	5910	5910	1
540	20240305	102400	31813370	5910	5910	5910	5910	0
541	20240305	102300	31813370	5910	5910	5910	5910	0
542	20240305	102200	31813370	5910	5890	5910	5890	5
543	20240305	102100	31783900	5880	5880	5880	5880	100
544	20240305	102000	31195900	5880	5880	5880	5880	0
545	20240305	101900	31195900	5880	5880	5880	5880	0
546	20240305	101800	31195900	5880	5880	5880	5880	0
547	20240305	101700	31195900	5880	5880	5880	5880	394
548	20240305	101600	28879180	5880	5880	5880	5880	0
549	20240305	101500	28879180	5880	5880	5880	5880	0
550	20240305	101400	28879180	5880	5880	5880	5880	5
551	20240305	101300	28849780	5890	5890	5890	5890	96
552	20240305	101200	28284340	5890	5890	5890	5890	0
553	20240305	101100	28284340	5890	5890	5890	5890	0
554	20240305	101000	28284340	5890	5890	5890	5890	0
555	20240305	100900	28284340	5890	5900	5900	5890	101
556	20240305	100800	27689350	5920	5920	5920	5920	0
557	20240305	100700	27689350	5920	5920	5920	5920	0
558	20240305	100600	27689350	5920	5920	5920	5920	0
559	20240305	100500	27689350	5920	5920	5920	5920	0
560	20240305	100400	27689350	5920	5920	5920	5920	0
561	20240305	100300	27689350	5920	5920	5920	5920	0
562	20240305	100200	27689350	5920	5920	5920	5920	0
563	20240305	100100	27689350	5920	5920	5920	5920	0
564	20240305	100000	27689350	5920	5920	5920	5920	0
565	20240305	095900	27689350	5920	5920	5920	5920	0
566	20240305	095800	27689350	5920	5920	5920	5920	0
567	20240305	095700	27689350	5920	5920	5920	5920	0
568	20240305	095600	27689350	5920	5920	5920	5920	0
569	20240305	095500	27689350	5920	5920	5920	5920	0
570	20240305	095400	27689350	5920	5920	5920	5920	0
571	20240305	095300	27689350	5920	5920	5920	5920	0
572	20240305	095200	27689350	5920	5920	5920	5920	0
573	20240305	095100	27689350	5920	5920	5920	5920	0
574	20240305	095000	27689350	5920	5920	5920	5920	0
575	20240305	094900	27689350	5920	5920	5920	5920	0
576	20240305	094800	27689350	5920	5920	5920	5920	2
577	20240305	094700	27677510	5920	5920	5920	5920	0
578	20240305	094600	27677510	5920	5890	5920	5890	169
579	20240305	094500	26682020	5880	5880	5880	5880	0
580	20240305	094400	26682020	5880	5880	5880	5880	29
581	20240305	094300	26511500	5880	5880	5880	5880	26
582	20240305	094200	26358620	5890	5890	5890	5890	10
583	20240305	094100	26299720	5890	5890	5890	5890	5
584	20240305	094000	26270270	5890	5890	5890	5890	35
585	20240305	093900	26064120	5890	5890	5890	5890	1
586	20240305	093800	26058230	5890	5890	5890	5890	0
587	20240305	093700	26058230	5890	5890	5890	5890	0
588	20240305	093600	26058230	5890	5890	5890	5890	10
589	20240305	093500	25999330	5890	5890	5890	5890	0
590	20240305	093400	25999330	5890	5890	5890	5890	1
591	20240305	093300	25993440	5890	5860	5890	5860	65
592	20240305	093200	25612480	5890	5870	5890	5870	16
593	20240305	093100	25518460	5890	5890	5890	5890	0
594	20240305	093000	25518460	5890	5890	5890	5890	0
595	20240305	092900	25518460	5890	5890	5890	5890	0
596	20240305	092800	25518460	5890	5870	5890	5860	352
597	20240305	092700	23455580	5890	5880	5890	5860	154
598	20240305	092600	22551850	5900	5880	5900	5880	4
599	20240305	092500	22528290	5900	5900	5900	5900	0
600	20240305	092400	22528290	5900	5880	5900	5870	52
601	20240305	092300	22222890	5910	5910	5910	5910	4
602	20240305	092200	22199250	5870	5880	5880	5870	50
603	20240305	092100	21905450	5910	5910	5910	5910	0
604	20240305	092000	21905450	5910	5910	5910	5910	1
605	20240305	091900	21899540	5910	5910	5910	5910	0
606	20240305	091800	21899540	5910	5910	5910	5910	0
607	20240305	091700	21899540	5910	5910	5910	5910	26
608	20240305	091600	21745880	5910	5910	5910	5910	19
609	20240305	091500	21633590	5910	5910	5910	5910	0
610	20240305	091400	21633590	5910	5910	5910	5910	5
611	20240305	091300	21604040	5910	5910	5910	5910	0
612	20240305	091200	21604040	5910	5910	5910	5910	0
613	20240305	091100	21604040	5910	5910	5910	5910	1
614	20240305	091000	21598130	5910	5910	5910	5910	0
615	20240305	090900	21598130	5910	5910	5910	5910	0
616	20240305	090800	21598130	5910	5910	5910	5910	0
617	20240305	090700	21598130	5910	5910	5910	5910	0
618	20240305	090600	21598130	5910	5910	5910	5910	0
619	20240305	090500	21598130	5910	5910	5910	5910	0
620	20240305	090400	21598130	5910	5910	5910	5910	20
621	20240305	090300	21479930	5910	5910	5910	5910	55
622	20240305	090200	21154880	5930	5930	5930	5930	0
623	20240305	090100	21154880	5930	5930	5930	5930	4
624	20240305	090000	21131160	5860	5860	5860	5860	3606