KissMeData/004780/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	184300	64801945	4065	4065	4065	4065	169
3	20240314	184200	64801945	4065	4065	4065	4065	0
4	20240314	184100	64801945	4065	4065	4065	4065	0
5	20240314	184000	64801945	4065	4065	4065	4065	0
6	20240314	183900	64801945	4065	4065	4065	4065	0
7	20240314	183800	64801945	4065	4065	4065	4065	0
8	20240314	183700	64801945	4065	4065	4065	4065	0
9	20240314	183600	64801945	4065	4065	4065	4065	0
10	20240314	183500	64801945	4065	4065	4065	4065	0
11	20240314	183400	64801945	4065	4065	4065	4065	0
12	20240314	183300	64801945	4065	4065	4065	4065	0
13	20240314	183200	64801945	4065	4065	4065	4065	0
14	20240314	183100	64801945	4065	4065	4065	4065	0
15	20240314	183000	64801945	4065	4065	4065	4065	0
16	20240314	182900	64801945	4065	4065	4065	4065	0
17	20240314	182800	64801945	4065	4065	4065	4065	0
18	20240314	182700	64801945	4065	4065	4065	4065	0
19	20240314	182600	64801945	4065	4065	4065	4065	0
20	20240314	182500	64801945	4065	4065	4065	4065	0
21	20240314	182400	64801945	4065	4065	4065	4065	0
22	20240314	182300	64801945	4065	4065	4065	4065	0
23	20240314	182200	64801945	4065	4065	4065	4065	0
24	20240314	182100	64801945	4065	4065	4065	4065	0
25	20240314	182000	64801945	4065	4065	4065	4065	0
26	20240314	181900	64801945	4065	4065	4065	4065	0
27	20240314	181800	64801945	4065	4065	4065	4065	0
28	20240314	181700	64801945	4065	4065	4065	4065	0
29	20240314	181600	64801945	4065	4065	4065	4065	0
30	20240314	181500	64801945	4065	4065	4065	4065	0
31	20240314	181400	64801945	4065	4065	4065	4065	0
32	20240314	181300	64801945	4065	4065	4065	4065	169
33	20240314	181200	64801945	4065	4065	4065	4065	0
34	20240314	181100	64801945	4065	4065	4065	4065	0
35	20240314	181000	64801945	4065	4065	4065	4065	0
36	20240314	180900	64801945	4065	4065	4065	4065	0
37	20240314	180800	64801945	4065	4065	4065	4065	0
38	20240314	180700	64801945	4065	4065	4065	4065	0
39	20240314	180600	64801945	4065	4065	4065	4065	0
40	20240314	180500	64801945	4065	4065	4065	4065	0
41	20240314	180400	64801945	4065	4065	4065	4065	0
42	20240314	180300	64801945	4065	4065	4065	4065	0
43	20240314	180200	64801945	4065	4065	4065	4065	0
44	20240314	180100	64801945	4065	4065	4065	4065	0
45	20240314	180000	64801945	4065	4065	4065	4065	0
46	20240314	175900	64801945	4065	4065	4065	4065	0
47	20240314	175800	64801945	4065	4065	4065	4065	0
48	20240314	175700	64801945	4065	4065	4065	4065	0
49	20240314	175600	64801945	4065	4065	4065	4065	0
50	20240314	175500	64801945	4065	4065	4065	4065	0
51	20240314	175400	64801945	4065	4065	4065	4065	0
52	20240314	175300	64801945	4065	4065	4065	4065	0
53	20240314	175200	64801945	4065	4065	4065	4065	0
54	20240314	175100	64801945	4065	4065	4065	4065	0
55	20240314	175000	64801945	4065	4065	4065	4065	0
56	20240314	174900	64801945	4065	4065	4065	4065	0
57	20240314	174800	64801945	4065	4065	4065	4065	0
58	20240314	174700	64801945	4065	4065	4065	4065	0
59	20240314	174600	64801945	4065	4065	4065	4065	0
60	20240314	174500	64801945	4065	4065	4065	4065	0
61	20240314	174400	64801945	4065	4065	4065	4065	0
62	20240314	174300	64801945	4065	4065	4065	4065	169
63	20240314	174200	64801945	4065	4065	4065	4065	0
64	20240314	174100	64801945	4065	4065	4065	4065	0
65	20240314	174000	64801945	4065	4065	4065	4065	0
66	20240314	173900	64801945	4065	4065	4065	4065	0
67	20240314	173800	64801945	4065	4065	4065	4065	0
68	20240314	173700	64801945	4065	4065	4065	4065	0
69	20240314	173600	64801945	4065	4065	4065	4065	0
70	20240314	173500	64801945	4065	4065	4065	4065	0
71	20240314	173400	64801945	4065	4065	4065	4065	0
72	20240314	173300	64801945	4065	4065	4065	4065	0
73	20240314	173200	64801945	4065	4065	4065	4065	0
74	20240314	173100	64801945	4065	4065	4065	4065	0
75	20240314	173000	64801945	4065	4065	4065	4065	0
76	20240314	172900	64801945	4065	4065	4065	4065	0
77	20240314	172800	64801945	4065	4065	4065	4065	0
78	20240314	172700	64801945	4065	4065	4065	4065	0
79	20240314	172600	64801945	4065	4065	4065	4065	0
80	20240314	172500	64801945	4065	4065	4065	4065	0
81	20240314	172400	64801945	4065	4065	4065	4065	0
82	20240314	172300	64801945	4065	4065	4065	4065	0
83	20240314	172200	64801945	4065	4065	4065	4065	0
84	20240314	172100	64801945	4065	4065	4065	4065	0
85	20240314	172000	64801945	4065	4065	4065	4065	0
86	20240314	171900	64801945	4065	4065	4065	4065	0
87	20240314	171800	64801945	4065	4065	4065	4065	0
88	20240314	171700	64801945	4065	4065	4065	4065	0
89	20240314	171600	64801945	4065	4065	4065	4065	0
90	20240314	171500	64801945	4065	4065	4065	4065	0
91	20240314	171400	64801945	4065	4065	4065	4065	0
92	20240314	171300	64801945	4065	4065	4065	4065	169
93	20240314	171200	64801945	4065	4065	4065	4065	0
94	20240314	171100	64801945	4065	4065	4065	4065	0
95	20240314	171000	64801945	4065	4065	4065	4065	0
96	20240314	170900	64801945	4065	4065	4065	4065	0
97	20240314	170800	64801945	4065	4065	4065	4065	0
98	20240314	170700	64801945	4065	4065	4065	4065	0
99	20240314	170600	64801945	4065	4065	4065	4065	0
100	20240314	170500	64801945	4065	4065	4065	4065	0
101	20240314	170400	64801945	4065	4065	4065	4065	0
102	20240314	170300	64801945	4065	4065	4065	4065	0
103	20240314	170200	64801945	4065	4065	4065	4065	0
104	20240314	170100	64801945	4065	4065	4065	4065	0
105	20240314	170000	64801945	4065	4065	4065	4065	0
106	20240314	165900	64801945	4065	4065	4065	4065	0
107	20240314	165800	64801945	4065	4065	4065	4065	0
108	20240314	165700	64801945	4065	4065	4065	4065	0
109	20240314	165600	64801945	4065	4065	4065	4065	0
110	20240314	165500	64801945	4065	4065	4065	4065	0
111	20240314	165400	64801945	4065	4065	4065	4065	0
112	20240314	165300	64801945	4065	4065	4065	4065	0
113	20240314	165200	64801945	4065	4065	4065	4065	0
114	20240314	165100	64801945	4065	4065	4065	4065	0
115	20240314	165000	64801945	4065	4065	4065	4065	0
116	20240314	164900	64801945	4065	4065	4065	4065	0
117	20240314	164800	64801945	4065	4065	4065	4065	0
118	20240314	164700	64801945	4065	4065	4065	4065	0
119	20240314	164600	64801945	4065	4065	4065	4065	0
120	20240314	164500	64801945	4065	4065	4065	4065	0
121	20240314	164400	64801945	4065	4065	4065	4065	0
122	20240314	164300	64801945	4065	4065	4065	4065	169
123	20240314	164200	64801945	4065	4065	4065	4065	0
124	20240314	164100	64801945	4065	4065	4065	4065	0
125	20240314	164000	64801945	4065	4065	4065	4065	0
126	20240314	163900	64801945	4065	4065	4065	4065	0
127	20240314	163800	64801945	4065	4065	4065	4065	0
128	20240314	163700	64801945	4065	4065	4065	4065	0
129	20240314	163600	64801945	4065	4065	4065	4065	0
130	20240314	163500	64801945	4065	4065	4065	4065	0
131	20240314	163400	64801945	4065	4065	4065	4065	0
132	20240314	163300	64801945	4065	4065	4065	4065	0
133	20240314	163200	64801945	4065	4065	4065	4065	0
134	20240314	163100	64801945	4065	4065	4065	4065	0
135	20240314	163000	64801945	4065	4065	4065	4065	0
136	20240314	162900	64801945	4065	4065	4065	4065	0
137	20240314	162800	64801945	4065	4065	4065	4065	0
138	20240314	162700	64801945	4065	4065	4065	4065	0
139	20240314	162600	64801945	4065	4065	4065	4065	0
140	20240314	162500	64801945	4065	4065	4065	4065	0
141	20240314	162400	64801945	4065	4065	4065	4065	0
142	20240314	162300	64801945	4065	4065	4065	4065	0
143	20240314	162200	64801945	4065	4065	4065	4065	0
144	20240314	162100	64801945	4065	4065	4065	4065	0
145	20240314	162000	64801945	4065	4065	4065	4065	0
146	20240314	161900	64801945	4065	4065	4065	4065	0
147	20240314	161800	64801945	4065	4065	4065	4065	0
148	20240314	161700	64801945	4065	4065	4065	4065	0
149	20240314	161600	64801945	4065	4065	4065	4065	0
150	20240314	161500	64801945	4065	4065	4065	4065	0
151	20240314	161400	64801945	4065	4065	4065	4065	0
152	20240314	161300	64801945	4065	4065	4065	4065	169
153	20240314	161200	64801945	4065	4065	4065	4065	0
154	20240314	161100	64801945	4065	4065	4065	4065	0
155	20240314	161000	64801945	4065	4065	4065	4065	0
156	20240314	160900	64801945	4065	4065	4065	4065	0
157	20240314	160800	64801945	4065	4065	4065	4065	0
158	20240314	160700	64801945	4065	4065	4065	4065	0
159	20240314	160600	64801945	4065	4065	4065	4065	0
160	20240314	160500	64801945	4065	4065	4065	4065	0
161	20240314	160400	64801945	4065	4065	4065	4065	0
162	20240314	160300	64801945	4065	4065	4065	4065	0
163	20240314	160200	64801945	4065	4065	4065	4065	0
164	20240314	160100	64801945	4065	4065	4065	4065	0
165	20240314	160000	64801945	4065	4065	4065	4065	0
166	20240314	155900	64801945	4065	4065	4065	4065	0
167	20240314	155800	64801945	4065	4065	4065	4065	0
168	20240314	155700	64801945	4065	4065	4065	4065	0
169	20240314	155600	64801945	4065	4065	4065	4065	0
170	20240314	155500	64801945	4065	4065	4065	4065	0
171	20240314	155400	64801945	4065	4065	4065	4065	0
172	20240314	155300	64801945	4065	4065	4065	4065	0
173	20240314	155200	64801945	4065	4065	4065	4065	0
174	20240314	155100	64801945	4065	4065	4065	4065	0
175	20240314	155000	64801945	4065	4065	4065	4065	0
176	20240314	154900	64801945	4065	4065	4065	4065	0
177	20240314	154800	64801945	4065	4065	4065	4065	0
178	20240314	154700	64801945	4065	4065	4065	4065	0
179	20240314	154600	64801945	4065	4065	4065	4065	0
180	20240314	154500	64801945	4065	4065	4065	4065	0
181	20240314	154400	64801945	4065	4065	4065	4065	0
182	20240314	154300	64801945	4065	4065	4065	4065	169
183	20240314	154200	64801945	4065	4065	4065	4065	0
184	20240314	154100	64801945	4065	4065	4065	4065	0
185	20240314	154000	64801945	4065	4065	4065	4065	0
186	20240314	153900	64801945	4065	4065	4065	4065	0
187	20240314	153800	64801945	4065	4065	4065	4065	0
188	20240314	153700	64801945	4065	4065	4065	4065	0
189	20240314	153600	64801945	4065	4065	4065	4065	0
190	20240314	153500	64801945	4065	4065	4065	4065	0
191	20240314	153400	64801945	4065	4065	4065	4065	0
192	20240314	153300	64801945	4065	4065	4065	4065	0
193	20240314	153200	64801945	4065	4065	4065	4065	0
194	20240314	153100	64801945	4065	4065	4065	4065	0
195	20240314	153000	64801945	4065	4065	4065	4065	169
196	20240314	152900	64114960	4065	4065	4065	4065	0
197	20240314	152800	64114960	4065	4065	4065	4065	0
198	20240314	152700	64114960	4065	4065	4065	4065	0
199	20240314	152600	64114960	4065	4065	4065	4065	0
200	20240314	152500	64114960	4065	4065	4065	4065	0
201	20240314	152400	64114960	4065	4065	4065	4065	0
202	20240314	152300	64114960	4065	4065	4065	4065	0
203	20240314	152200	64114960	4065	4065	4065	4065	0
204	20240314	152100	64114960	4065	4065	4065	4065	0
205	20240314	152000	64114960	4065	4065	4065	4065	0
206	20240314	151900	64114960	4065	4065	4065	4065	0
207	20240314	151800	64114960	4065	4065	4065	4065	0
208	20240314	151700	64114960	4065	4065	4065	4065	0
209	20240314	151600	64114960	4065	4065	4065	4060	19
210	20240314	151500	64037770	4065	4065	4065	4065	0
211	20240314	151400	64037770	4065	4065	4065	4065	0
212	20240314	151300	64037770	4065	4065	4065	4065	0
213	20240314	151200	64037770	4065	4060	4065	4060	70
214	20240314	151100	63753565	4060	4060	4060	4060	0
215	20240314	151000	63753565	4060	4060	4060	4060	32
216	20240314	150900	63623645	4060	4060	4060	4060	0
217	20240314	150800	63623645	4060	4060	4060	4060	100
218	20240314	150700	63217645	4065	4065	4065	4065	1
219	20240314	150600	63213580	4060	4060	4060	4060	200
220	20240314	150500	62401580	4065	4065	4065	4065	2
221	20240314	150400	62393450	4060	4060	4060	4060	128
222	20240314	150300	61873770	4065	4060	4065	4060	7
223	20240314	150200	61845340	4065	4065	4065	4065	1
224	20240314	150100	61841275	4060	4060	4060	4060	0
225	20240314	150000	61841275	4060	4060	4060	4060	14
226	20240314	145900	61784435	4065	4065	4065	4065	0
227	20240314	145800	61784435	4065	4065	4065	4065	190
228	20240314	145700	61012085	4065	4065	4065	4065	0
229	20240314	145600	61012085	4065	4065	4065	4065	0
230	20240314	145500	61012085	4065	4065	4065	4065	0
231	20240314	145400	61012085	4065	4065	4065	4065	0
232	20240314	145300	61012085	4065	4065	4065	4065	0
233	20240314	145200	61012085	4065	4065	4065	4065	0
234	20240314	145100	61012085	4065	4065	4065	4065	8
235	20240314	145000	60979565	4065	4065	4065	4065	0
236	20240314	144900	60979565	4065	4065	4065	4065	0
237	20240314	144800	60979565	4065	4065	4065	4065	0
238	20240314	144700	60979565	4065	4065	4065	4065	0
239	20240314	144600	60979565	4065	4065	4065	4065	0
240	20240314	144500	60979565	4065	4065	4065	4065	1
241	20240314	144400	60975500	4060	4060	4060	4060	0
242	20240314	144300	60975500	4060	4060	4060	4060	0
243	20240314	144200	60975500	4060	4060	4060	4060	50
244	20240314	144100	60772500	4060	4060	4060	4060	0
245	20240314	144000	60772500	4060	4060	4060	4060	50
246	20240314	143900	60569500	4065	4065	4065	4065	0
247	20240314	143800	60569500	4065	4065	4065	4065	0
248	20240314	143700	60569500	4065	4065	4065	4065	0
249	20240314	143600	60569500	4065	4065	4065	4065	0
250	20240314	143500	60569500	4065	4065	4065	4065	1
251	20240314	143400	60565435	4060	4060	4060	4060	62
252	20240314	143300	60313715	4065	4065	4065	4065	381
253	20240314	143200	58764950	4065	4065	4065	4065	0
254	20240314	143100	58764950	4065	4065	4065	4065	0
255	20240314	143000	58764950	4065	4065	4065	4065	0
256	20240314	142900	58764950	4065	4065	4065	4065	0
257	20240314	142800	58764950	4065	4065	4065	4065	1
258	20240314	142700	58760885	4060	4060	4060	4060	0
259	20240314	142600	58760885	4060	4060	4060	4060	27
260	20240314	142500	58651265	4065	4065	4065	4065	0
261	20240314	142400	58651265	4065	4065	4065	4065	0
262	20240314	142300	58651265	4065	4065	4065	4065	0
263	20240314	142200	58651265	4065	4065	4065	4065	0
264	20240314	142100	58651265	4065	4065	4065	4065	1
265	20240314	142000	58647200	4060	4060	4060	4060	20
266	20240314	141900	58566000	4065	4065	4065	4065	0
267	20240314	141800	58566000	4065	4065	4065	4065	0
268	20240314	141700	58566000	4065	4065	4065	4065	0
269	20240314	141600	58566000	4065	4065	4065	4065	2
270	20240314	141500	58557870	4065	4065	4065	4065	0
271	20240314	141400	58557870	4065	4065	4065	4065	0
272	20240314	141300	58557870	4065	4065	4065	4065	0
273	20240314	141200	58557870	4065	4065	4065	4065	0
274	20240314	141100	58557870	4065	4065	4065	4065	0
275	20240314	141000	58557870	4065	4065	4065	4065	0
276	20240314	140900	58557870	4065	4065	4065	4065	0
277	20240314	140800	58557870	4065	4065	4065	4065	0
278	20240314	140700	58557870	4065	4065	4065	4065	0
279	20240314	140600	58557870	4065	4065	4065	4065	0
280	20240314	140500	58557870	4065	4065	4065	4065	0
281	20240314	140400	58557870	4065	4065	4065	4065	0
282	20240314	140300	58557870	4065	4065	4065	4065	0
283	20240314	140200	58557870	4065	4065	4065	4065	0
284	20240314	140100	58557870	4065	4065	4065	4065	0
285	20240314	140000	58557870	4065	4065	4065	4065	0
286	20240314	135900	58557870	4065	4065	4065	4065	0
287	20240314	135800	58557870	4065	4065	4065	4065	0
288	20240314	135700	58557870	4065	4065	4065	4065	0
289	20240314	135600	58557870	4065	4065	4065	4065	776
290	20240314	135500	55403430	4070	4070	4070	4070	0
291	20240314	135400	55403430	4070	4070	4070	4070	0
292	20240314	135300	55403430	4070	4070	4070	4070	0
293	20240314	135200	55403430	4070	4070	4070	4070	0
294	20240314	135100	55403430	4070	4070	4070	4070	0
295	20240314	135000	55403430	4070	4070	4070	4070	0
296	20240314	134900	55403430	4070	4070	4070	4070	0
297	20240314	134800	55403430	4070	4070	4070	4070	0
298	20240314	134700	55403430	4070	4070	4070	4070	0
299	20240314	134600	55403430	4070	4070	4070	4070	0
300	20240314	134500	55403430	4070	4070	4070	4070	0
301	20240314	134400	55403430	4070	4070	4070	4070	0
302	20240314	134300	55403430	4070	4070	4070	4070	0
303	20240314	134200	55403430	4070	4070	4070	4070	2
304	20240314	134100	55395290	4065	4065	4065	4065	416
305	20240314	134000	53704250	4070	4070	4070	4070	0
306	20240314	133900	53704250	4070	4070	4070	4070	0
307	20240314	133800	53704250	4070	4070	4070	4070	0
308	20240314	133700	53704250	4070	4070	4070	4070	0
309	20240314	133600	53704250	4070	4070	4070	4070	200
310	20240314	133500	52890250	4070	4065	4070	4065	684
311	20240314	133400	50109290	4065	4065	4065	4065	604
312	20240314	133300	47654030	4065	4065	4065	4065	0
313	20240314	133200	47654030	4065	4065	4065	4065	0
314	20240314	133100	47654030	4065	4065	4065	4065	0
315	20240314	133000	47654030	4065	4065	4065	4065	0
316	20240314	132900	47654030	4065	4065	4065	4065	0
317	20240314	132800	47654030	4065	4065	4065	4065	0
318	20240314	132700	47654030	4065	4065	4065	4065	0
319	20240314	132600	47654030	4065	4065	4065	4065	1
320	20240314	132500	47649965	4060	4060	4060	4060	0
321	20240314	132400	47649965	4060	4055	4060	4055	2479
322	20240314	132300	37585730	4050	4050	4050	4050	0
323	20240314	132200	37585730	4050	4050	4050	4050	0
324	20240314	132100	37585730	4050	4045	4050	4045	1724
325	20240314	132000	30603955	4045	4045	4045	4045	0
326	20240314	131900	30603955	4045	4045	4045	4045	0
327	20240314	131800	30603955	4045	4045	4045	4045	0
328	20240314	131700	30603955	4045	4045	4045	4045	0
329	20240314	131600	30603955	4045	4045	4045	4045	0
330	20240314	131500	30603955	4045	4045	4045	4045	0
331	20240314	131400	30603955	4045	4045	4045	4045	0
332	20240314	131300	30603955	4045	4045	4045	4045	0
333	20240314	131200	30603955	4045	4045	4045	4045	0
334	20240314	131100	30603955	4045	4045	4045	4045	0
335	20240314	131000	30603955	4045	4045	4045	4045	0
336	20240314	130900	30603955	4045	4045	4045	4045	0
337	20240314	130800	30603955	4045	4045	4045	4045	13
338	20240314	130700	30551370	4045	4045	4045	4045	1
339	20240314	130600	30547325	4045	4045	4045	4045	1
340	20240314	130500	30543280	4050	4050	4050	4050	0
341	20240314	130400	30543280	4050	4050	4050	4050	150
342	20240314	130300	29935780	4050	4050	4050	4050	0
343	20240314	130200	29935780	4050	4050	4050	4050	0
344	20240314	130100	29935780	4050	4050	4050	4050	0
345	20240314	130000	29935780	4050	4050	4050	4050	0
346	20240314	125900	29935780	4050	4050	4050	4050	0
347	20240314	125800	29935780	4050	4050	4050	4050	0
348	20240314	125700	29935780	4050	4050	4050	4050	0
349	20240314	125600	29935780	4050	4050	4050	4050	0
350	20240314	125500	29935780	4050	4050	4050	4050	0
351	20240314	125400	29935780	4050	4050	4050	4050	0
352	20240314	125300	29935780	4050	4050	4050	4050	0
353	20240314	125200	29935780	4050	4050	4050	4050	0
354	20240314	125100	29935780	4050	4050	4050	4050	0
355	20240314	125000	29935780	4050	4050	4050	4050	0
356	20240314	124900	29935780	4050	4050	4050	4050	0
357	20240314	124800	29935780	4050	4050	4050	4050	0
358	20240314	124700	29935780	4050	4050	4050	4050	2302
359	20240314	124600	20612680	4050	4050	4050	4050	0
360	20240314	124500	20612680	4050	4050	4050	4050	1
361	20240314	124400	20608630	4050	4050	4050	4050	0
362	20240314	124300	20608630	4050	4050	4050	4050	0
363	20240314	124200	20608630	4050	4050	4050	4050	0
364	20240314	124100	20608630	4050	4050	4050	4050	0
365	20240314	124000	20608630	4050	4050	4050	4050	0
366	20240314	123900	20608630	4050	4050	4050	4050	0
367	20240314	123800	20608630	4050	4050	4050	4050	0
368	20240314	123700	20608630	4050	4050	4050	4050	0
369	20240314	123600	20608630	4050	4050	4050	4050	0
370	20240314	123500	20608630	4050	4050	4050	4050	0
371	20240314	123400	20608630	4050	4050	4050	4050	0
372	20240314	123300	20608630	4050	4050	4050	4050	0
373	20240314	123200	20608630	4050	4050	4050	4050	0
374	20240314	123100	20608630	4050	4050	4050	4050	300
375	20240314	123000	19393630	4050	4050	4050	4050	1
376	20240314	122900	19389580	4040	4040	4040	4040	0
377	20240314	122800	19389580	4040	4040	4040	4040	0
378	20240314	122700	19389580	4040	4040	4040	4040	0
379	20240314	122600	19389580	4040	4040	4040	4040	0
380	20240314	122500	19389580	4040	4040	4040	4040	0
381	20240314	122400	19389580	4040	4040	4040	4040	0
382	20240314	122300	19389580	4040	4040	4040	4040	0
383	20240314	122200	19389580	4040	4040	4040	4040	0
384	20240314	122100	19389580	4040	4040	4040	4040	0
385	20240314	122000	19389580	4040	4040	4040	4040	0
386	20240314	121900	19389580	4040	4040	4040	4040	0
387	20240314	121800	19389580	4040	4050	4050	4040	103
388	20240314	121700	18972460	4050	4050	4050	4050	0
389	20240314	121600	18972460	4050	4050	4050	4050	0
390	20240314	121500	18972460	4050	4050	4050	4050	0
391	20240314	121400	18972460	4050	4050	4050	4050	0
392	20240314	121300	18972460	4050	4050	4050	4050	0
393	20240314	121200	18972460	4050	4050	4050	4050	0
394	20240314	121100	18972460	4050	4050	4050	4050	0
395	20240314	121000	18972460	4050	4050	4050	4050	0
396	20240314	120900	18972460	4050	4050	4050	4050	0
397	20240314	120800	18972460	4050	4050	4050	4050	0
398	20240314	120700	18972460	4050	4050	4050	4050	0
399	20240314	120600	18972460	4050	4050	4050	4050	0
400	20240314	120500	18972460	4050	4050	4050	4050	0
401	20240314	120400	18972460	4050	4050	4050	4050	0
402	20240314	120300	18972460	4050	4050	4050	4050	0
403	20240314	120200	18972460	4050	4050	4050	4050	0
404	20240314	120100	18972460	4050	4050	4050	4050	0
405	20240314	120000	18972460	4050	4050	4050	4050	0
406	20240314	115900	18972460	4050	4050	4050	4050	0
407	20240314	115800	18972460	4050	4050	4050	4050	0
408	20240314	115700	18972460	4050	4050	4050	4050	0
409	20240314	115600	18972460	4050	4050	4050	4050	0
410	20240314	115500	18972460	4050	4050	4050	4050	0
411	20240314	115400	18972460	4050	4045	4050	4045	1157
412	20240314	115300	14287810	4045	4045	4045	4045	0
413	20240314	115200	14287810	4045	4045	4045	4045	0
414	20240314	115100	14287810	4045	4045	4045	4045	0
415	20240314	115000	14287810	4045	4045	4045	4045	0
416	20240314	114900	14287810	4045	4045	4045	4045	0
417	20240314	114800	14287810	4045	4045	4045	4045	0
418	20240314	114700	14287810	4045	4045	4045	4045	94
419	20240314	114600	13907580	4050	4050	4050	4050	0
420	20240314	114500	13907580	4050	4050	4050	4050	0
421	20240314	114400	13907580	4050	4050	4050	4050	2
422	20240314	114300	13899480	4050	4050	4050	4050	0
423	20240314	114200	13899480	4050	4050	4050	4050	0
424	20240314	114100	13899480	4050	4050	4050	4050	0
425	20240314	114000	13899480	4050	4050	4050	4050	0
426	20240314	113900	13899480	4050	4050	4050	4050	0
427	20240314	113800	13899480	4050	4050	4050	4050	0
428	20240314	113700	13899480	4050	4050	4050	4050	0
429	20240314	113600	13899480	4050	4050	4050	4050	0
430	20240314	113500	13899480	4050	4050	4050	4050	0
431	20240314	113400	13899480	4050	4050	4050	4050	0
432	20240314	113300	13899480	4050	4050	4050	4050	0
433	20240314	113200	13899480	4050	4050	4050	4050	0
434	20240314	113100	13899480	4050	4050	4050	4050	0
435	20240314	113000	13899480	4050	4050	4050	4050	49
436	20240314	112900	13701030	4050	4050	4050	4050	1
437	20240314	112800	13696980	4045	4045	4045	4045	0
438	20240314	112700	13696980	4045	4045	4045	4045	0
439	20240314	112600	13696980	4045	4055	4055	4045	282
440	20240314	112500	12555770	4060	4060	4060	4060	0
441	20240314	112400	12555770	4060	4060	4060	4060	0
442	20240314	112300	12555770	4060	4060	4060	4060	0
443	20240314	112200	12555770	4060	4060	4060	4060	0
444	20240314	112100	12555770	4060	4060	4060	4060	0
445	20240314	112000	12555770	4060	4060	4060	4060	0
446	20240314	111900	12555770	4060	4060	4060	4060	1
447	20240314	111800	12551710	4055	4055	4055	4055	1
448	20240314	111700	12547655	4060	4060	4060	4060	0
449	20240314	111600	12547655	4060	4060	4060	4060	0
450	20240314	111500	12547655	4060	4060	4060	4060	1
451	20240314	111400	12543595	4050	4050	4050	4050	36
452	20240314	111300	12397795	4050	4055	4055	4050	14
453	20240314	111200	12341090	4060	4060	4060	4060	0
454	20240314	111100	12341090	4060	4060	4060	4060	0
455	20240314	111000	12341090	4060	4060	4060	4060	0
456	20240314	110900	12341090	4060	4060	4060	4060	0
457	20240314	110800	12341090	4060	4060	4060	4060	0
458	20240314	110700	12341090	4060	4060	4060	4060	0
459	20240314	110600	12341090	4060	4060	4060	4060	0
460	20240314	110500	12341090	4060	4060	4060	4060	0
461	20240314	110400	12341090	4060	4060	4060	4060	2
462	20240314	110300	12332970	4060	4060	4060	4060	0
463	20240314	110200	12332970	4060	4060	4060	4060	0
464	20240314	110100	12332970	4060	4060	4060	4060	0
465	20240314	110000	12332970	4060	4060	4060	4060	0
466	20240314	105900	12332970	4060	4060	4060	4060	0
467	20240314	105800	12332970	4060	4060	4060	4060	0
468	20240314	105700	12332970	4060	4060	4060	4060	0
469	20240314	105600	12332970	4060	4060	4060	4060	0
470	20240314	105500	12332970	4060	4060	4060	4060	0
471	20240314	105400	12332970	4060	4060	4060	4060	1
472	20240314	105300	12328910	4050	4055	4055	4050	84
473	20240314	105200	11988695	4060	4060	4060	4060	0
474	20240314	105100	11988695	4060	4060	4060	4060	0
475	20240314	105000	11988695	4060	4060	4060	4060	0
476	20240314	104900	11988695	4060	4060	4060	4060	0
477	20240314	104800	11988695	4060	4060	4060	4060	0
478	20240314	104700	11988695	4060	4060	4060	4060	0
479	20240314	104600	11988695	4060	4060	4060	4060	0
480	20240314	104500	11988695	4060	4060	4060	4060	0
481	20240314	104400	11988695	4060	4060	4060	4060	0
482	20240314	104300	11988695	4060	4060	4060	4060	0
483	20240314	104200	11988695	4060	4060	4060	4060	0
484	20240314	104100	11988695	4060	4060	4060	4060	0
485	20240314	104000	11988695	4060	4060	4060	4060	1
486	20240314	103900	11984635	4055	4055	4055	4055	0
487	20240314	103800	11984635	4055	4055	4055	4055	1
488	20240314	103700	11980580	4060	4060	4060	4060	0
489	20240314	103600	11980580	4060	4060	4060	4060	0
490	20240314	103500	11980580	4060	4060	4060	4060	0
491	20240314	103400	11980580	4060	4060	4060	4060	0
492	20240314	103300	11980580	4060	4060	4060	4060	0
493	20240314	103200	11980580	4060	4060	4060	4060	0
494	20240314	103100	11980580	4060	4060	4060	4060	0
495	20240314	103000	11980580	4060	4060	4060	4060	0
496	20240314	102900	11980580	4060	4060	4060	4060	0
497	20240314	102800	11980580	4060	4060	4060	4060	0
498	20240314	102700	11980580	4060	4060	4060	4060	0
499	20240314	102600	11980580	4060	4060	4060	4060	0
500	20240314	102500	11980580	4060	4060	4060	4060	0
501	20240314	102400	11980580	4060	4060	4060	4060	0
502	20240314	102300	11980580	4060	4060	4060	4060	0
503	20240314	102200	11980580	4060	4060	4060	4060	0
504	20240314	102100	11980580	4060	4050	4060	4050	22
505	20240314	102000	11891420	4055	4055	4055	4055	2
506	20240314	101900	11883310	4060	4055	4060	4055	11
507	20240314	101800	11838700	4055	4055	4055	4055	0
508	20240314	101700	11838700	4055	4055	4055	4055	0
509	20240314	101600	11838700	4055	4055	4055	4055	22
510	20240314	101500	11749490	4055	4055	4055	4055	0
511	20240314	101400	11749490	4055	4055	4055	4055	0
512	20240314	101300	11749490	4055	4055	4055	4055	0
513	20240314	101200	11749490	4055	4055	4055	4055	1
514	20240314	101100	11745435	4060	4060	4060	4060	0
515	20240314	101000	11745435	4060	4060	4060	4060	0
516	20240314	100900	11745435	4060	4060	4060	4060	2
517	20240314	100800	11737315	4060	4060	4060	4060	0
518	20240314	100700	11737315	4060	4060	4060	4060	0
519	20240314	100600	11737315	4060	4060	4060	4060	0
520	20240314	100500	11737315	4060	4060	4060	4060	0
521	20240314	100400	11737315	4060	4060	4060	4060	0
522	20240314	100300	11737315	4060	4060	4060	4060	0
523	20240314	100200	11737315	4060	4060	4060	4060	0
524	20240314	100100	11737315	4060	4060	4060	4060	0
525	20240314	100000	11737315	4060	4060	4060	4060	0
526	20240314	095900	11737315	4060	4060	4060	4060	0
527	20240314	095800	11737315	4060	4060	4060	4060	0
528	20240314	095700	11737315	4060	4060	4060	4060	0
529	20240314	095600	11737315	4060	4060	4060	4060	0
530	20240314	095500	11737315	4060	4060	4060	4060	0
531	20240314	095400	11737315	4060	4060	4060	4060	0
532	20240314	095300	11737315	4060	4060	4060	4060	2
533	20240314	095200	11729195	4060	4065	4065	4060	125
534	20240314	095100	11221690	4065	4065	4065	4065	0
535	20240314	095000	11221690	4065	4065	4065	4065	2
536	20240314	094900	11213560	4060	4060	4060	4060	0
537	20240314	094800	11213560	4060	4060	4060	4060	0
538	20240314	094700	11213560	4060	4060	4060	4060	0
539	20240314	094600	11213560	4060	4060	4060	4060	0
540	20240314	094500	11213560	4060	4060	4060	4060	3
541	20240314	094400	11201380	4065	4065	4065	4065	0
542	20240314	094300	11201380	4065	4065	4065	4065	0
543	20240314	094200	11201380	4065	4065	4065	4065	15
544	20240314	094100	11140405	4070	4070	4070	4070	0
545	20240314	094000	11140405	4070	4065	4070	4060	125
546	20240314	093900	10631775	4065	4060	4065	4060	5
547	20240314	093800	10611470	4045	4045	4045	4045	0
548	20240314	093700	10611470	4045	4055	4055	4045	250
549	20240314	093600	9599710	4060	4060	4060	4060	0
550	20240314	093500	9599710	4060	4060	4060	4060	0
551	20240314	093400	9599710	4060	4060	4060	4060	0
552	20240314	093300	9599710	4060	4060	4060	4060	26
553	20240314	093200	9494150	4060	4060	4060	4060	0
554	20240314	093100	9494150	4060	4060	4060	4060	0
555	20240314	093000	9494150	4060	4060	4060	4060	0
556	20240314	092900	9494150	4060	4060	4060	4060	0
557	20240314	092800	9494150	4060	4060	4060	4060	0
558	20240314	092700	9494150	4060	4060	4060	4060	0
559	20240314	092600	9494150	4060	4060	4060	4060	0
560	20240314	092500	9494150	4060	4060	4060	4060	0
561	20240314	092400	9494150	4060	4060	4060	4060	0
562	20240314	092300	9494150	4060	4060	4060	4060	0
563	20240314	092200	9494150	4060	4060	4060	4060	0
564	20240314	092100	9494150	4060	4060	4060	4060	0
565	20240314	092000	9494150	4060	4060	4060	4060	0
566	20240314	091900	9494150	4060	4060	4060	4060	0
567	20240314	091800	9494150	4060	4060	4060	4060	0
568	20240314	091700	9494150	4060	4060	4060	4060	0
569	20240314	091600	9494150	4060	4060	4060	4060	0
570	20240314	091500	9494150	4060	4060	4060	4060	0
571	20240314	091400	9494150	4060	4060	4060	4060	0
572	20240314	091300	9494150	4060	4060	4060	4060	93
573	20240314	091200	9116570	4060	4060	4060	4060	0
574	20240314	091100	9116570	4060	4060	4060	4060	1
575	20240314	091000	9112510	4065	4065	4065	4065	0
576	20240314	090900	9112510	4065	4060	4065	4060	2022
577	20240314	090800	895415	4060	4050	4060	4050	202
578	20240314	090700	76950	4050	4050	4050	4050	0
579	20240314	090600	76950	4050	4050	4050	4050	0
580	20240314	090500	76950	4050	4050	4050	4050	0
581	20240314	090400	76950	4050	4050	4050	4050	0
582	20240314	090300	76950	4050	4050	4050	4050	0
583	20240314	090200	76950	4050	4050	4050	4050	0
584	20240314	090100	76950	4050	4050	4050	4050	2
585	20240314	090000	68850	4050	4050	4050	4050	17