KissMeData/006090/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	184600	8135930	8670	8670	8670	8670	24
3	20240314	184500	8135930	8670	8670	8670	8670	0
4	20240314	184400	8135930	8670	8670	8670	8670	0
5	20240314	184300	8135930	8670	8670	8670	8670	0
6	20240314	184200	8135930	8670	8670	8670	8670	0
7	20240314	184100	8135930	8670	8670	8670	8670	0
8	20240314	184000	8135930	8670	8670	8670	8670	0
9	20240314	183900	8135930	8670	8670	8670	8670	0
10	20240314	183800	8135930	8670	8670	8670	8670	0
11	20240314	183700	8135930	8670	8670	8670	8670	0
12	20240314	183600	8135930	8670	8670	8670	8670	0
13	20240314	183500	8135930	8670	8670	8670	8670	0
14	20240314	183400	8135930	8670	8670	8670	8670	0
15	20240314	183300	8135930	8670	8670	8670	8670	0
16	20240314	183200	8135930	8670	8670	8670	8670	0
17	20240314	183100	8135930	8670	8670	8670	8670	0
18	20240314	183000	8135930	8670	8670	8670	8670	0
19	20240314	182900	8135930	8670	8670	8670	8670	0
20	20240314	182800	8135930	8670	8670	8670	8670	0
21	20240314	182700	8135930	8670	8670	8670	8670	0
22	20240314	182600	8135930	8670	8670	8670	8670	0
23	20240314	182500	8135930	8670	8670	8670	8670	0
24	20240314	182400	8135930	8670	8670	8670	8670	0
25	20240314	182300	8135930	8670	8670	8670	8670	0
26	20240314	182200	8135930	8670	8670	8670	8670	0
27	20240314	182100	8135930	8670	8670	8670	8670	0
28	20240314	182000	8135930	8670	8670	8670	8670	0
29	20240314	181900	8135930	8670	8670	8670	8670	0
30	20240314	181800	8135930	8670	8670	8670	8670	0
31	20240314	181700	8135930	8670	8670	8670	8670	0
32	20240314	181600	8135930	8670	8670	8670	8670	24
33	20240314	181500	8135930	8670	8670	8670	8670	0
34	20240314	181400	8135930	8670	8670	8670	8670	0
35	20240314	181300	8135930	8670	8670	8670	8670	0
36	20240314	181200	8135930	8670	8670	8670	8670	0
37	20240314	181100	8135930	8670	8670	8670	8670	0
38	20240314	181000	8135930	8670	8670	8670	8670	0
39	20240314	180900	8135930	8670	8670	8670	8670	0
40	20240314	180800	8135930	8670	8670	8670	8670	0
41	20240314	180700	8135930	8670	8670	8670	8670	0
42	20240314	180600	8135930	8670	8670	8670	8670	0
43	20240314	180500	8135930	8670	8670	8670	8670	0
44	20240314	180400	8135930	8670	8670	8670	8670	0
45	20240314	180300	8135930	8670	8670	8670	8670	0
46	20240314	180200	8135930	8670	8670	8670	8670	0
47	20240314	180100	8135930	8670	8670	8670	8670	0
48	20240314	180000	8135930	8670	8670	8670	8670	0
49	20240314	175900	8135930	8670	8670	8670	8670	0
50	20240314	175800	8135930	8670	8670	8670	8670	0
51	20240314	175700	8135930	8670	8670	8670	8670	0
52	20240314	175600	8135930	8670	8670	8670	8670	0
53	20240314	175500	8135930	8670	8670	8670	8670	0
54	20240314	175400	8135930	8670	8670	8670	8670	0
55	20240314	175300	8135930	8670	8670	8670	8670	0
56	20240314	175200	8135930	8670	8670	8670	8670	0
57	20240314	175100	8135930	8670	8670	8670	8670	0
58	20240314	175000	8135930	8670	8670	8670	8670	0
59	20240314	174900	8135930	8670	8670	8670	8670	0
60	20240314	174800	8135930	8670	8670	8670	8670	0
61	20240314	174700	8135930	8670	8670	8670	8670	0
62	20240314	174600	8135930	8670	8670	8670	8670	24
63	20240314	174500	8135930	8670	8670	8670	8670	0
64	20240314	174400	8135930	8670	8670	8670	8670	0
65	20240314	174300	8135930	8670	8670	8670	8670	0
66	20240314	174200	8135930	8670	8670	8670	8670	0
67	20240314	174100	8135930	8670	8670	8670	8670	0
68	20240314	174000	8135930	8670	8670	8670	8670	0
69	20240314	173900	8135930	8670	8670	8670	8670	0
70	20240314	173800	8135930	8670	8670	8670	8670	0
71	20240314	173700	8135930	8670	8670	8670	8670	0
72	20240314	173600	8135930	8670	8670	8670	8670	0
73	20240314	173500	8135930	8670	8670	8670	8670	0
74	20240314	173400	8135930	8670	8670	8670	8670	0
75	20240314	173300	8135930	8670	8670	8670	8670	0
76	20240314	173200	8135930	8670	8670	8670	8670	0
77	20240314	173100	8135930	8670	8670	8670	8670	0
78	20240314	173000	8135930	8670	8670	8670	8670	0
79	20240314	172900	8135930	8670	8670	8670	8670	0
80	20240314	172800	8135930	8670	8670	8670	8670	0
81	20240314	172700	8135930	8670	8670	8670	8670	0
82	20240314	172600	8135930	8670	8670	8670	8670	0
83	20240314	172500	8135930	8670	8670	8670	8670	0
84	20240314	172400	8135930	8670	8670	8670	8670	0
85	20240314	172300	8135930	8670	8670	8670	8670	0
86	20240314	172200	8135930	8670	8670	8670	8670	0
87	20240314	172100	8135930	8670	8670	8670	8670	0
88	20240314	172000	8135930	8670	8670	8670	8670	0
89	20240314	171900	8135930	8670	8670	8670	8670	0
90	20240314	171800	8135930	8670	8670	8670	8670	0
91	20240314	171700	8135930	8670	8670	8670	8670	0
92	20240314	171600	8135930	8670	8670	8670	8670	24
93	20240314	171500	8135930	8670	8670	8670	8670	0
94	20240314	171400	8135930	8670	8670	8670	8670	0
95	20240314	171300	8135930	8670	8670	8670	8670	0
96	20240314	171200	8135930	8670	8670	8670	8670	0
97	20240314	171100	8135930	8670	8670	8670	8670	0
98	20240314	171000	8135930	8670	8670	8670	8670	0
99	20240314	170900	8135930	8670	8670	8670	8670	0
100	20240314	170800	8135930	8670	8670	8670	8670	0
101	20240314	170700	8135930	8670	8670	8670	8670	0
102	20240314	170600	8135930	8670	8670	8670	8670	0
103	20240314	170500	8135930	8670	8670	8670	8670	0
104	20240314	170400	8135930	8670	8670	8670	8670	0
105	20240314	170300	8135930	8670	8670	8670	8670	0
106	20240314	170200	8135930	8670	8670	8670	8670	0
107	20240314	170100	8135930	8670	8670	8670	8670	0
108	20240314	170000	8135930	8670	8670	8670	8670	0
109	20240314	165900	8135930	8670	8670	8670	8670	0
110	20240314	165800	8135930	8670	8670	8670	8670	0
111	20240314	165700	8135930	8670	8670	8670	8670	0
112	20240314	165600	8135930	8670	8670	8670	8670	0
113	20240314	165500	8135930	8670	8670	8670	8670	0
114	20240314	165400	8135930	8670	8670	8670	8670	0
115	20240314	165300	8135930	8670	8670	8670	8670	0
116	20240314	165200	8135930	8670	8670	8670	8670	0
117	20240314	165100	8135930	8670	8670	8670	8670	0
118	20240314	165000	8135930	8670	8670	8670	8670	0
119	20240314	164900	8135930	8670	8670	8670	8670	0
120	20240314	164800	8135930	8670	8670	8670	8670	0
121	20240314	164700	8135930	8670	8670	8670	8670	0
122	20240314	164600	8135930	8670	8670	8670	8670	24
123	20240314	164500	8135930	8670	8670	8670	8670	0
124	20240314	164400	8135930	8670	8670	8670	8670	0
125	20240314	164300	8135930	8670	8670	8670	8670	0
126	20240314	164200	8135930	8670	8670	8670	8670	0
127	20240314	164100	8135930	8670	8670	8670	8670	0
128	20240314	164000	8135930	8670	8670	8670	8670	0
129	20240314	163900	8135930	8670	8670	8670	8670	0
130	20240314	163800	8135930	8670	8670	8670	8670	0
131	20240314	163700	8135930	8670	8670	8670	8670	0
132	20240314	163600	8135930	8670	8670	8670	8670	0
133	20240314	163500	8135930	8670	8670	8670	8670	0
134	20240314	163400	8135930	8670	8670	8670	8670	0
135	20240314	163300	8135930	8670	8670	8670	8670	0
136	20240314	163200	8135930	8670	8670	8670	8670	0
137	20240314	163100	8135930	8670	8670	8670	8670	0
138	20240314	163000	8135930	8670	8670	8670	8670	0
139	20240314	162900	8135930	8670	8670	8670	8670	0
140	20240314	162800	8135930	8670	8670	8670	8670	0
141	20240314	162700	8135930	8670	8670	8670	8670	0
142	20240314	162600	8135930	8670	8670	8670	8670	0
143	20240314	162500	8135930	8670	8670	8670	8670	0
144	20240314	162400	8135930	8670	8670	8670	8670	0
145	20240314	162300	8135930	8670	8670	8670	8670	0
146	20240314	162200	8135930	8670	8670	8670	8670	0
147	20240314	162100	8135930	8670	8670	8670	8670	0
148	20240314	162000	8135930	8670	8670	8670	8670	0
149	20240314	161900	8135930	8670	8670	8670	8670	0
150	20240314	161800	8135930	8670	8670	8670	8670	0
151	20240314	161700	8135930	8670	8670	8670	8670	0
152	20240314	161600	8135930	8670	8670	8670	8670	24
153	20240314	161500	8135930	8670	8670	8670	8670	0
154	20240314	161400	8135930	8670	8670	8670	8670	0
155	20240314	161300	8135930	8670	8670	8670	8670	0
156	20240314	161200	8135930	8670	8670	8670	8670	0
157	20240314	161100	8135930	8670	8670	8670	8670	0
158	20240314	161000	8135930	8670	8670	8670	8670	0
159	20240314	160900	8135930	8670	8670	8670	8670	0
160	20240314	160800	8135930	8670	8670	8670	8670	0
161	20240314	160700	8135930	8670	8670	8670	8670	0
162	20240314	160600	8135930	8670	8670	8670	8670	0
163	20240314	160500	8135930	8670	8670	8670	8670	0
164	20240314	160400	8135930	8670	8670	8670	8670	0
165	20240314	160300	8135930	8670	8670	8670	8670	0
166	20240314	160200	8135930	8670	8670	8670	8670	0
167	20240314	160100	8135930	8670	8670	8670	8670	0
168	20240314	160000	8135930	8670	8670	8670	8670	0
169	20240314	155900	8135930	8670	8670	8670	8670	0
170	20240314	155800	8135930	8670	8670	8670	8670	0
171	20240314	155700	8135930	8670	8670	8670	8670	0
172	20240314	155600	8135930	8670	8670	8670	8670	0
173	20240314	155500	8135930	8670	8670	8670	8670	0
174	20240314	155400	8135930	8670	8670	8670	8670	0
175	20240314	155300	8135930	8670	8670	8670	8670	0
176	20240314	155200	8135930	8670	8670	8670	8670	0
177	20240314	155100	8135930	8670	8670	8670	8670	0
178	20240314	155000	8135930	8670	8670	8670	8670	0
179	20240314	154900	8135930	8670	8670	8670	8670	0
180	20240314	154800	8135930	8670	8670	8670	8670	0
181	20240314	154700	8135930	8670	8670	8670	8670	0
182	20240314	154600	8135930	8670	8670	8670	8670	24
183	20240314	154500	8135930	8670	8670	8670	8670	0
184	20240314	154400	8135930	8670	8670	8670	8670	0
185	20240314	154300	8135930	8670	8670	8670	8670	0
186	20240314	154200	8135930	8670	8670	8670	8670	0
187	20240314	154100	8135930	8670	8670	8670	8670	0
188	20240314	154000	8135930	8670	8670	8670	8670	0
189	20240314	153900	8135930	8670	8670	8670	8670	0
190	20240314	153800	8135930	8670	8670	8670	8670	0
191	20240314	153700	8135930	8670	8670	8670	8670	0
192	20240314	153600	8135930	8670	8670	8670	8670	0
193	20240314	153500	8135930	8670	8670	8670	8670	0
194	20240314	153400	8135930	8670	8670	8670	8670	0
195	20240314	153300	8135930	8670	8670	8670	8670	0
196	20240314	153200	8135930	8670	8670	8670	8670	0
197	20240314	153100	8135930	8670	8670	8670	8670	0
198	20240314	153000	8135930	8670	8670	8670	8670	24
199	20240314	152900	7927850	8660	8660	8660	8660	0
200	20240314	152800	7927850	8660	8660	8660	8660	0
201	20240314	152700	7927850	8660	8660	8660	8660	0
202	20240314	152600	7927850	8660	8660	8660	8660	0
203	20240314	152500	7927850	8660	8660	8660	8660	0
204	20240314	152400	7927850	8660	8660	8660	8660	0
205	20240314	152300	7927850	8660	8660	8660	8660	0
206	20240314	152200	7927850	8660	8660	8660	8660	0
207	20240314	152100	7927850	8660	8660	8660	8660	0
208	20240314	152000	7927850	8660	8660	8660	8660	0
209	20240314	151900	7927850	8660	8660	8660	8660	0
210	20240314	151800	7927850	8660	8660	8660	8660	1
211	20240314	151700	7919190	8660	8660	8660	8660	0
212	20240314	151600	7919190	8660	8660	8660	8660	0
213	20240314	151500	7919190	8660	8660	8660	8660	0
214	20240314	151400	7919190	8660	8660	8660	8660	0
215	20240314	151300	7919190	8660	8660	8660	8660	0
216	20240314	151200	7919190	8660	8660	8660	8660	0
217	20240314	151100	7919190	8660	8660	8660	8660	0
218	20240314	151000	7919190	8660	8660	8660	8660	0
219	20240314	150900	7919190	8660	8660	8660	8660	1
220	20240314	150800	7910530	8670	8670	8670	8670	0
221	20240314	150700	7910530	8670	8670	8670	8670	0
222	20240314	150600	7910530	8670	8670	8670	8670	0
223	20240314	150500	7910530	8670	8670	8670	8670	0
224	20240314	150400	7910530	8670	8670	8670	8670	0
225	20240314	150300	7910530	8670	8670	8670	8670	0
226	20240314	150200	7910530	8670	8670	8670	8670	0
227	20240314	150100	7910530	8670	8670	8670	8670	60
228	20240314	150000	7390330	8660	8660	8660	8660	0
229	20240314	145900	7390330	8660	8660	8660	8660	1
230	20240314	145800	7381670	8660	8660	8660	8660	0
231	20240314	145700	7381670	8660	8660	8660	8660	0
232	20240314	145600	7381670	8660	8660	8660	8660	0
233	20240314	145500	7381670	8660	8660	8660	8660	0
234	20240314	145400	7381670	8660	8660	8660	8660	0
235	20240314	145300	7381670	8660	8660	8660	8660	0
236	20240314	145200	7381670	8660	8660	8660	8660	0
237	20240314	145100	7381670	8660	8660	8660	8660	0
238	20240314	145000	7381670	8660	8660	8660	8660	0
239	20240314	144900	7381670	8660	8660	8660	8660	0
240	20240314	144800	7381670	8660	8660	8660	8660	1
241	20240314	144700	7373010	8660	8660	8660	8660	0
242	20240314	144600	7373010	8660	8660	8660	8660	0
243	20240314	144500	7373010	8660	8660	8660	8660	43
244	20240314	144400	7000630	8660	8660	8660	8660	0
245	20240314	144300	7000630	8660	8660	8660	8660	0
246	20240314	144200	7000630	8660	8660	8660	8660	0
247	20240314	144100	7000630	8660	8660	8660	8660	4
248	20240314	144000	6965990	8660	8660	8660	8660	0
249	20240314	143900	6965990	8660	8660	8660	8660	1
250	20240314	143800	6957330	8660	8660	8660	8660	0
251	20240314	143700	6957330	8660	8660	8660	8660	0
252	20240314	143600	6957330	8660	8660	8660	8660	0
253	20240314	143500	6957330	8660	8660	8660	8660	0
254	20240314	143400	6957330	8660	8660	8660	8660	0
255	20240314	143300	6957330	8660	8660	8660	8660	0
256	20240314	143200	6957330	8660	8660	8660	8660	0
257	20240314	143100	6957330	8660	8660	8660	8660	0
258	20240314	143000	6957330	8660	8660	8660	8660	0
259	20240314	142900	6957330	8660	8660	8660	8660	0
260	20240314	142800	6957330	8660	8660	8660	8660	0
261	20240314	142700	6957330	8660	8660	8660	8660	0
262	20240314	142600	6957330	8660	8660	8660	8660	0
263	20240314	142500	6957330	8660	8660	8660	8660	0
264	20240314	142400	6957330	8660	8660	8660	8660	0
265	20240314	142300	6957330	8660	8660	8660	8660	0
266	20240314	142200	6957330	8660	8660	8660	8660	0
267	20240314	142100	6957330	8660	8660	8660	8660	0
268	20240314	142000	6957330	8660	8660	8660	8660	0
269	20240314	141900	6957330	8660	8660	8660	8660	0
270	20240314	141800	6957330	8660	8660	8660	8660	0
271	20240314	141700	6957330	8660	8660	8660	8660	0
272	20240314	141600	6957330	8660	8660	8660	8660	0
273	20240314	141500	6957330	8660	8660	8660	8660	0
274	20240314	141400	6957330	8660	8660	8660	8660	0
275	20240314	141300	6957330	8660	8660	8660	8660	0
276	20240314	141200	6957330	8660	8660	8660	8660	0
277	20240314	141100	6957330	8660	8660	8660	8660	0
278	20240314	141000	6957330	8660	8660	8660	8660	0
279	20240314	140900	6957330	8660	8660	8660	8660	0
280	20240314	140800	6957330	8660	8660	8660	8660	0
281	20240314	140700	6957330	8660	8660	8660	8660	0
282	20240314	140600	6957330	8660	8660	8660	8660	0
283	20240314	140500	6957330	8660	8660	8660	8660	0
284	20240314	140400	6957330	8660	8660	8660	8660	0
285	20240314	140300	6957330	8660	8660	8660	8660	0
286	20240314	140200	6957330	8660	8660	8660	8660	0
287	20240314	140100	6957330	8660	8660	8660	8660	0
288	20240314	140000	6957330	8660	8660	8660	8660	0
289	20240314	135900	6957330	8660	8660	8660	8660	0
290	20240314	135800	6957330	8660	8660	8660	8660	0
291	20240314	135700	6957330	8660	8660	8660	8660	0
292	20240314	135600	6957330	8660	8660	8660	8660	0
293	20240314	135500	6957330	8660	8660	8660	8660	0
294	20240314	135400	6957330	8660	8660	8660	8660	0
295	20240314	135300	6957330	8660	8660	8660	8660	0
296	20240314	135200	6957330	8660	8660	8660	8660	0
297	20240314	135100	6957330	8660	8660	8660	8660	0
298	20240314	135000	6957330	8660	8660	8660	8660	0
299	20240314	134900	6957330	8660	8660	8660	8660	0
300	20240314	134800	6957330	8660	8660	8660	8660	0
301	20240314	134700	6957330	8660	8670	8670	8660	28
302	20240314	134600	6714820	8680	8680	8680	8680	0
303	20240314	134500	6714820	8680	8680	8680	8680	20
304	20240314	134400	6541220	8660	8660	8660	8660	0
305	20240314	134300	6541220	8660	8660	8660	8660	0
306	20240314	134200	6541220	8660	8660	8660	8660	0
307	20240314	134100	6541220	8660	8660	8660	8660	0
308	20240314	134000	6541220	8660	8660	8660	8660	0
309	20240314	133900	6541220	8660	8660	8660	8660	0
310	20240314	133800	6541220	8660	8660	8660	8660	0
311	20240314	133700	6541220	8660	8660	8660	8660	0
312	20240314	133600	6541220	8660	8660	8660	8660	0
313	20240314	133500	6541220	8660	8660	8660	8660	0
314	20240314	133400	6541220	8660	8660	8660	8660	0
315	20240314	133300	6541220	8660	8660	8660	8660	0
316	20240314	133200	6541220	8660	8660	8660	8660	0
317	20240314	133100	6541220	8660	8660	8660	8660	0
318	20240314	133000	6541220	8660	8660	8660	8660	0
319	20240314	132900	6541220	8660	8660	8660	8660	0
320	20240314	132800	6541220	8660	8660	8660	8660	4
321	20240314	132700	6506580	8670	8670	8670	8670	0
322	20240314	132600	6506580	8670	8670	8670	8670	0
323	20240314	132500	6506580	8670	8670	8670	8670	0
324	20240314	132400	6506580	8670	8670	8670	8670	0
325	20240314	132300	6506580	8670	8670	8670	8670	0
326	20240314	132200	6506580	8670	8670	8670	8670	0
327	20240314	132100	6506580	8670	8670	8670	8670	0
328	20240314	132000	6506580	8670	8670	8670	8670	0
329	20240314	131900	6506580	8670	8670	8670	8670	0
330	20240314	131800	6506580	8670	8670	8670	8670	0
331	20240314	131700	6506580	8670	8670	8670	8670	0
332	20240314	131600	6506580	8670	8670	8670	8670	0
333	20240314	131500	6506580	8670	8670	8670	8670	0
334	20240314	131400	6506580	8670	8670	8670	8670	0
335	20240314	131300	6506580	8670	8670	8670	8670	0
336	20240314	131200	6506580	8670	8670	8670	8670	0
337	20240314	131100	6506580	8670	8670	8670	8670	0
338	20240314	131000	6506580	8670	8670	8670	8670	0
339	20240314	130900	6506580	8670	8670	8670	8670	0
340	20240314	130800	6506580	8670	8670	8670	8670	0
341	20240314	130700	6506580	8670	8670	8670	8670	0
342	20240314	130600	6506580	8670	8670	8670	8670	0
343	20240314	130500	6506580	8670	8670	8670	8670	0
344	20240314	130400	6506580	8670	8670	8670	8670	0
345	20240314	130300	6506580	8670	8670	8670	8670	0
346	20240314	130200	6506580	8670	8670	8670	8670	0
347	20240314	130100	6506580	8670	8670	8670	8670	0
348	20240314	130000	6506580	8670	8670	8670	8670	0
349	20240314	125900	6506580	8670	8670	8670	8670	0
350	20240314	125800	6506580	8670	8670	8670	8670	0
351	20240314	125700	6506580	8670	8670	8670	8670	0
352	20240314	125600	6506580	8670	8670	8670	8670	22
353	20240314	125500	6315840	8670	8670	8670	8670	0
354	20240314	125400	6315840	8670	8670	8670	8670	0
355	20240314	125300	6315840	8670	8670	8670	8670	0
356	20240314	125200	6315840	8670	8670	8670	8670	0
357	20240314	125100	6315840	8670	8670	8670	8670	0
358	20240314	125000	6315840	8670	8670	8670	8670	0
359	20240314	124900	6315840	8670	8670	8670	8670	0
360	20240314	124800	6315840	8670	8670	8670	8670	0
361	20240314	124700	6315840	8670	8670	8670	8670	0
362	20240314	124600	6315840	8670	8670	8670	8670	0
363	20240314	124500	6315840	8670	8670	8670	8670	0
364	20240314	124400	6315840	8670	8670	8670	8670	0
365	20240314	124300	6315840	8670	8670	8670	8670	0
366	20240314	124200	6315840	8670	8670	8670	8670	0
367	20240314	124100	6315840	8670	8670	8670	8670	0
368	20240314	124000	6315840	8670	8670	8670	8670	0
369	20240314	123900	6315840	8670	8670	8670	8670	0
370	20240314	123800	6315840	8670	8670	8670	8670	0
371	20240314	123700	6315840	8670	8670	8670	8670	0
372	20240314	123600	6315840	8670	8670	8670	8670	0
373	20240314	123500	6315840	8670	8670	8670	8670	0
374	20240314	123400	6315840	8670	8670	8670	8670	0
375	20240314	123300	6315840	8670	8670	8670	8670	0
376	20240314	123200	6315840	8670	8670	8670	8670	0
377	20240314	123100	6315840	8670	8670	8670	8670	0
378	20240314	123000	6315840	8670	8670	8670	8670	0
379	20240314	122900	6315840	8670	8670	8670	8670	0
380	20240314	122800	6315840	8670	8670	8670	8670	0
381	20240314	122700	6315840	8670	8670	8670	8670	0
382	20240314	122600	6315840	8670	8670	8670	8670	0
383	20240314	122500	6315840	8670	8670	8670	8670	0
384	20240314	122400	6315840	8670	8670	8670	8670	1
385	20240314	122300	6307170	8660	8660	8660	8660	0
386	20240314	122200	6307170	8660	8660	8660	8660	0
387	20240314	122100	6307170	8660	8660	8660	8660	0
388	20240314	122000	6307170	8660	8660	8660	8660	0
389	20240314	121900	6307170	8660	8660	8660	8660	0
390	20240314	121800	6307170	8660	8660	8660	8660	0
391	20240314	121700	6307170	8660	8660	8660	8660	0
392	20240314	121600	6307170	8660	8660	8660	8660	0
393	20240314	121500	6307170	8660	8660	8660	8660	0
394	20240314	121400	6307170	8660	8660	8660	8660	0
395	20240314	121300	6307170	8660	8660	8660	8660	0
396	20240314	121200	6307170	8660	8660	8660	8660	0
397	20240314	121100	6307170	8660	8660	8660	8660	0
398	20240314	121000	6307170	8660	8660	8660	8660	0
399	20240314	120900	6307170	8660	8660	8660	8660	1
400	20240314	120800	6298510	8660	8660	8660	8660	0
401	20240314	120700	6298510	8660	8660	8660	8660	0
402	20240314	120600	6298510	8660	8660	8660	8660	0
403	20240314	120500	6298510	8660	8660	8660	8660	1
404	20240314	120400	6289850	8680	8680	8680	8680	0
405	20240314	120300	6289850	8680	8680	8680	8680	0
406	20240314	120200	6289850	8680	8680	8680	8680	0
407	20240314	120100	6289850	8680	8680	8680	8680	0
408	20240314	120000	6289850	8680	8680	8680	8680	0
409	20240314	115900	6289850	8680	8680	8680	8680	0
410	20240314	115800	6289850	8680	8680	8680	8680	0
411	20240314	115700	6289850	8680	8680	8680	8680	0
412	20240314	115600	6289850	8680	8680	8680	8680	0
413	20240314	115500	6289850	8680	8680	8680	8680	0
414	20240314	115400	6289850	8680	8680	8680	8680	0
415	20240314	115300	6289850	8680	8680	8680	8680	0
416	20240314	115200	6289850	8680	8680	8680	8680	0
417	20240314	115100	6289850	8680	8680	8680	8680	0
418	20240314	115000	6289850	8680	8680	8680	8680	0
419	20240314	114900	6289850	8680	8650	8680	8650	153
420	20240314	114800	4966370	8680	8680	8680	8680	0
421	20240314	114700	4966370	8680	8680	8680	8680	0
422	20240314	114600	4966370	8680	8680	8680	8680	0
423	20240314	114500	4966370	8680	8680	8680	8680	0
424	20240314	114400	4966370	8680	8680	8680	8680	0
425	20240314	114300	4966370	8680	8680	8680	8680	0
426	20240314	114200	4966370	8680	8680	8680	8680	0
427	20240314	114100	4966370	8680	8680	8680	8680	0
428	20240314	114000	4966370	8680	8680	8680	8680	0
429	20240314	113900	4966370	8680	8680	8680	8680	0
430	20240314	113800	4966370	8680	8680	8680	8680	0
431	20240314	113700	4966370	8680	8680	8680	8680	0
432	20240314	113600	4966370	8680	8680	8680	8680	0
433	20240314	113500	4966370	8680	8680	8680	8680	0
434	20240314	113400	4966370	8680	8680	8680	8680	0
435	20240314	113300	4966370	8680	8680	8680	8680	0
436	20240314	113200	4966370	8680	8680	8680	8680	0
437	20240314	113100	4966370	8680	8680	8680	8680	0
438	20240314	113000	4966370	8680	8680	8680	8680	0
439	20240314	112900	4966370	8680	8680	8680	8680	0
440	20240314	112800	4966370	8680	8680	8680	8680	0
441	20240314	112700	4966370	8680	8680	8680	8680	0
442	20240314	112600	4966370	8680	8680	8680	8680	0
443	20240314	112500	4966370	8680	8680	8680	8680	0
444	20240314	112400	4966370	8680	8680	8680	8680	0
445	20240314	112300	4966370	8680	8680	8680	8680	0
446	20240314	112200	4966370	8680	8680	8680	8680	0
447	20240314	112100	4966370	8680	8680	8680	8680	0
448	20240314	112000	4966370	8680	8680	8680	8680	0
449	20240314	111900	4966370	8680	8680	8680	8680	0
450	20240314	111800	4966370	8680	8680	8680	8680	0
451	20240314	111700	4966370	8680	8680	8680	8680	0
452	20240314	111600	4966370	8680	8680	8680	8680	10
453	20240314	111500	4879570	8670	8670	8670	8670	0
454	20240314	111400	4879570	8670	8670	8670	8670	0
455	20240314	111300	4879570	8670	8670	8670	8670	1
456	20240314	111200	4870900	8670	8670	8670	8670	0
457	20240314	111100	4870900	8670	8670	8670	8670	0
458	20240314	111000	4870900	8670	8670	8670	8670	0
459	20240314	110900	4870900	8670	8670	8670	8670	0
460	20240314	110800	4870900	8670	8670	8670	8670	0
461	20240314	110700	4870900	8670	8670	8670	8670	0
462	20240314	110600	4870900	8670	8670	8670	8670	0
463	20240314	110500	4870900	8670	8670	8670	8670	0
464	20240314	110400	4870900	8670	8670	8670	8670	0
465	20240314	110300	4870900	8670	8670	8670	8670	0
466	20240314	110200	4870900	8670	8670	8670	8670	0
467	20240314	110100	4870900	8670	8670	8670	8670	0
468	20240314	110000	4870900	8670	8670	8670	8670	0
469	20240314	105900	4870900	8670	8670	8670	8670	0
470	20240314	105800	4870900	8670	8670	8670	8670	0
471	20240314	105700	4870900	8670	8670	8670	8670	0
472	20240314	105600	4870900	8670	8670	8670	8670	0
473	20240314	105500	4870900	8670	8670	8670	8670	0
474	20240314	105400	4870900	8670	8670	8670	8670	0
475	20240314	105300	4870900	8670	8670	8670	8670	0
476	20240314	105200	4870900	8670	8670	8670	8670	0
477	20240314	105100	4870900	8670	8670	8670	8670	0
478	20240314	105000	4870900	8670	8670	8670	8670	0
479	20240314	104900	4870900	8670	8670	8670	8670	0
480	20240314	104800	4870900	8670	8670	8670	8670	0
481	20240314	104700	4870900	8670	8670	8670	8670	0
482	20240314	104600	4870900	8670	8670	8670	8670	0
483	20240314	104500	4870900	8670	8670	8670	8670	0
484	20240314	104400	4870900	8670	8670	8670	8670	2
485	20240314	104300	4853560	8670	8670	8670	8670	0
486	20240314	104200	4853560	8670	8670	8670	8670	0
487	20240314	104100	4853560	8670	8670	8670	8670	0
488	20240314	104000	4853560	8670	8670	8670	8670	0
489	20240314	103900	4853560	8670	8670	8670	8670	99
490	20240314	103800	3995230	8660	8660	8660	8660	50
491	20240314	103700	3562230	8680	8680	8680	8680	0
492	20240314	103600	3562230	8680	8680	8680	8680	0
493	20240314	103500	3562230	8680	8680	8680	8680	0
494	20240314	103400	3562230	8680	8680	8680	8680	0
495	20240314	103300	3562230	8680	8680	8680	8680	0
496	20240314	103200	3562230	8680	8680	8680	8680	0
497	20240314	103100	3562230	8680	8680	8680	8680	0
498	20240314	103000	3562230	8680	8680	8680	8680	0
499	20240314	102900	3562230	8680	8680	8680	8680	0
500	20240314	102800	3562230	8680	8680	8680	8680	36
501	20240314	102700	3249750	8660	8660	8660	8660	0
502	20240314	102600	3249750	8660	8660	8660	8660	0
503	20240314	102500	3249750	8660	8660	8660	8660	0
504	20240314	102400	3249750	8660	8660	8660	8660	0
505	20240314	102300	3249750	8660	8660	8660	8660	0
506	20240314	102200	3249750	8660	8660	8660	8660	20
507	20240314	102100	3076550	8660	8660	8660	8660	0
508	20240314	102000	3076550	8660	8660	8660	8660	0
509	20240314	101900	3076550	8660	8660	8660	8660	0
510	20240314	101800	3076550	8660	8660	8660	8660	0
511	20240314	101700	3076550	8660	8660	8660	8660	0
512	20240314	101600	3076550	8660	8660	8660	8660	0
513	20240314	101500	3076550	8660	8660	8660	8660	0
514	20240314	101400	3076550	8660	8660	8660	8660	0
515	20240314	101300	3076550	8660	8660	8660	8660	0
516	20240314	101200	3076550	8660	8660	8660	8660	0
517	20240314	101100	3076550	8660	8660	8660	8660	0
518	20240314	101000	3076550	8660	8660	8660	8660	0
519	20240314	100900	3076550	8660	8660	8660	8660	0
520	20240314	100800	3076550	8660	8660	8660	8660	0
521	20240314	100700	3076550	8660	8660	8660	8660	0
522	20240314	100600	3076550	8660	8660	8660	8660	0
523	20240314	100500	3076550	8660	8660	8660	8660	0
524	20240314	100400	3076550	8660	8660	8660	8660	0
525	20240314	100300	3076550	8660	8660	8660	8660	0
526	20240314	100200	3076550	8660	8660	8660	8660	0
527	20240314	100100	3076550	8660	8660	8660	8660	0
528	20240314	100000	3076550	8660	8660	8660	8660	0
529	20240314	095900	3076550	8660	8660	8660	8660	0
530	20240314	095800	3076550	8660	8660	8660	8660	0
531	20240314	095700	3076550	8660	8660	8660	8660	0
532	20240314	095600	3076550	8660	8660	8660	8660	0
533	20240314	095500	3076550	8660	8660	8660	8660	0
534	20240314	095400	3076550	8660	8660	8660	8660	0
535	20240314	095300	3076550	8660	8660	8660	8660	0
536	20240314	095200	3076550	8660	8660	8660	8660	0
537	20240314	095100	3076550	8660	8660	8660	8660	0
538	20240314	095000	3076550	8660	8660	8660	8660	0
539	20240314	094900	3076550	8660	8660	8660	8660	0
540	20240314	094800	3076550	8660	8660	8660	8660	11
541	20240314	094700	2981290	8650	8650	8650	8650	0
542	20240314	094600	2981290	8650	8650	8650	8650	171
543	20240314	094500	1502140	8640	8640	8640	8640	0
544	20240314	094400	1502140	8640	8640	8640	8640	0
545	20240314	094300	1502140	8640	8640	8640	8640	0
546	20240314	094200	1502140	8640	8640	8640	8640	0
547	20240314	094100	1502140	8640	8640	8640	8640	0
548	20240314	094000	1502140	8640	8640	8640	8640	0
549	20240314	093900	1502140	8640	8640	8640	8640	0
550	20240314	093800	1502140	8640	8640	8640	8640	0
551	20240314	093700	1502140	8640	8640	8640	8640	0
552	20240314	093600	1502140	8640	8640	8640	8640	0
553	20240314	093500	1502140	8640	8640	8640	8640	0
554	20240314	093400	1502140	8640	8640	8640	8640	0
555	20240314	093300	1502140	8640	8640	8640	8640	0
556	20240314	093200	1502140	8640	8640	8640	8640	0
557	20240314	093100	1502140	8640	8640	8640	8640	0
558	20240314	093000	1502140	8640	8620	8640	8620	13
559	20240314	092900	1389860	8640	8620	8640	8620	15
560	20240314	092800	1260350	8620	8630	8630	8620	112
561	20240314	092700	294860	8640	8640	8640	8640	0
562	20240314	092600	294860	8640	8640	8640	8640	0
563	20240314	092500	294860	8640	8640	8640	8640	0
564	20240314	092400	294860	8640	8640	8640	8640	0
565	20240314	092300	294860	8640	8640	8640	8640	0
566	20240314	092200	294860	8640	8640	8640	8640	0
567	20240314	092100	294860	8640	8640	8640	8640	0
568	20240314	092000	294860	8640	8640	8640	8640	2
569	20240314	091900	277580	8650	8650	8650	8650	0
570	20240314	091800	277580	8650	8650	8650	8650	0
571	20240314	091700	277580	8650	8650	8650	8650	2
572	20240314	091600	260280	8660	8660	8660	8660	0
573	20240314	091500	260280	8660	8660	8660	8660	0
574	20240314	091400	260280	8660	8660	8660	8660	0
575	20240314	091300	260280	8660	8660	8660	8660	0
576	20240314	091200	260280	8660	8660	8660	8660	0
577	20240314	091100	260280	8660	8660	8660	8660	0
578	20240314	091000	260280	8660	8660	8660	8660	0
579	20240314	090900	260280	8660	8660	8660	8660	0
580	20240314	090800	260280	8660	8660	8660	8660	0
581	20240314	090700	260280	8660	8660	8660	8660	0
582	20240314	090600	260280	8660	8660	8660	8660	0
583	20240314	090500	260280	8660	8660	8660	8660	0
584	20240314	090400	260280	8660	8660	8660	8660	0
585	20240314	090300	260280	8660	8660	8660	8660	0
586	20240314	090200	260280	8660	8660	8660	8660	0
587	20240314	090100	260280	8660	8660	8660	8660	2
588	20240314	090000	242960	8670	8680	8680	8670	28