KissMeData/000050/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	183000	13002370	8680	8680	8680	8680	330
3	20240311	182900	13002370	8680	8680	8680	8680	0
4	20240311	182800	13002370	8680	8680	8680	8680	0
5	20240311	182700	13002370	8680	8680	8680	8680	0
6	20240311	182600	13002370	8680	8680	8680	8680	0
7	20240311	182500	13002370	8680	8680	8680	8680	0
8	20240311	182400	13002370	8680	8680	8680	8680	0
9	20240311	182300	13002370	8680	8680	8680	8680	0
10	20240311	182200	13002370	8680	8680	8680	8680	0
11	20240311	182100	13002370	8680	8680	8680	8680	0
12	20240311	182000	13002370	8680	8680	8680	8680	0
13	20240311	181900	13002370	8680	8680	8680	8680	0
14	20240311	181800	13002370	8680	8680	8680	8680	0
15	20240311	181700	13002370	8680	8680	8680	8680	0
16	20240311	181600	13002370	8680	8680	8680	8680	0
17	20240311	181500	13002370	8680	8680	8680	8680	0
18	20240311	181400	13002370	8680	8680	8680	8680	0
19	20240311	181300	13002370	8680	8680	8680	8680	0
20	20240311	181200	13002370	8680	8680	8680	8680	0
21	20240311	181100	13002370	8680	8680	8680	8680	0
22	20240311	181000	13002370	8680	8680	8680	8680	0
23	20240311	180900	13002370	8680	8680	8680	8680	0
24	20240311	180800	13002370	8680	8680	8680	8680	0
25	20240311	180700	13002370	8680	8680	8680	8680	0
26	20240311	180600	13002370	8680	8680	8680	8680	0
27	20240311	180500	13002370	8680	8680	8680	8680	0
28	20240311	180400	13002370	8680	8680	8680	8680	0
29	20240311	180300	13002370	8680	8680	8680	8680	0
30	20240311	180200	13002370	8680	8680	8680	8680	0
31	20240311	180100	13002370	8680	8680	8680	8680	0
32	20240311	180000	13002370	8680	8680	8680	8680	330
33	20240311	175900	13002370	8680	8680	8680	8680	0
34	20240311	175800	13002370	8680	8680	8680	8680	0
35	20240311	175700	13002370	8680	8680	8680	8680	0
36	20240311	175600	13002370	8680	8680	8680	8680	0
37	20240311	175500	13002370	8680	8680	8680	8680	0
38	20240311	175400	13002370	8680	8680	8680	8680	0
39	20240311	175300	13002370	8680	8680	8680	8680	0
40	20240311	175200	13002370	8680	8680	8680	8680	0
41	20240311	175100	13002370	8680	8680	8680	8680	0
42	20240311	175000	13002370	8680	8680	8680	8680	0
43	20240311	174900	13002370	8680	8680	8680	8680	0
44	20240311	174800	13002370	8680	8680	8680	8680	0
45	20240311	174700	13002370	8680	8680	8680	8680	0
46	20240311	174600	13002370	8680	8680	8680	8680	0
47	20240311	174500	13002370	8680	8680	8680	8680	0
48	20240311	174400	13002370	8680	8680	8680	8680	0
49	20240311	174300	13002370	8680	8680	8680	8680	0
50	20240311	174200	13002370	8680	8680	8680	8680	0
51	20240311	174100	13002370	8680	8680	8680	8680	0
52	20240311	174000	13002370	8680	8680	8680	8680	0
53	20240311	173900	13002370	8680	8680	8680	8680	0
54	20240311	173800	13002370	8680	8680	8680	8680	0
55	20240311	173700	13002370	8680	8680	8680	8680	0
56	20240311	173600	13002370	8680	8680	8680	8680	0
57	20240311	173500	13002370	8680	8680	8680	8680	0
58	20240311	173400	13002370	8680	8680	8680	8680	0
59	20240311	173300	13002370	8680	8680	8680	8680	0
60	20240311	173200	13002370	8680	8680	8680	8680	0
61	20240311	173100	13002370	8680	8680	8680	8680	0
62	20240311	173000	13002370	8680	8680	8680	8680	330
63	20240311	172900	13002370	8680	8680	8680	8680	0
64	20240311	172800	13002370	8680	8680	8680	8680	0
65	20240311	172700	13002370	8680	8680	8680	8680	0
66	20240311	172600	13002370	8680	8680	8680	8680	0
67	20240311	172500	13002370	8680	8680	8680	8680	0
68	20240311	172400	13002370	8680	8680	8680	8680	0
69	20240311	172300	13002370	8680	8680	8680	8680	0
70	20240311	172200	13002370	8680	8680	8680	8680	0
71	20240311	172100	13002370	8680	8680	8680	8680	0
72	20240311	172000	13002370	8680	8680	8680	8680	0
73	20240311	171900	13002370	8680	8680	8680	8680	0
74	20240311	171800	13002370	8680	8680	8680	8680	0
75	20240311	171700	13002370	8680	8680	8680	8680	0
76	20240311	171600	13002370	8680	8680	8680	8680	0
77	20240311	171500	13002370	8680	8680	8680	8680	0
78	20240311	171400	13002370	8680	8680	8680	8680	0
79	20240311	171300	13002370	8680	8680	8680	8680	0
80	20240311	171200	13002370	8680	8680	8680	8680	0
81	20240311	171100	13002370	8680	8680	8680	8680	0
82	20240311	171000	13002370	8680	8680	8680	8680	0
83	20240311	170900	13002370	8680	8680	8680	8680	0
84	20240311	170800	13002370	8680	8680	8680	8680	0
85	20240311	170700	13002370	8680	8680	8680	8680	0
86	20240311	170600	13002370	8680	8680	8680	8680	0
87	20240311	170500	13002370	8680	8680	8680	8680	0
88	20240311	170400	13002370	8680	8680	8680	8680	0
89	20240311	170300	13002370	8680	8680	8680	8680	0
90	20240311	170200	13002370	8680	8680	8680	8680	0
91	20240311	170100	13002370	8680	8680	8680	8680	0
92	20240311	170000	13002370	8680	8680	8680	8680	330
93	20240311	165900	13002370	8680	8680	8680	8680	0
94	20240311	165800	13002370	8680	8680	8680	8680	0
95	20240311	165700	13002370	8680	8680	8680	8680	0
96	20240311	165600	13002370	8680	8680	8680	8680	0
97	20240311	165500	13002370	8680	8680	8680	8680	0
98	20240311	165400	13002370	8680	8680	8680	8680	0
99	20240311	165300	13002370	8680	8680	8680	8680	0
100	20240311	165200	13002370	8680	8680	8680	8680	0
101	20240311	165100	13002370	8680	8680	8680	8680	0
102	20240311	165000	13002370	8680	8680	8680	8680	0
103	20240311	164900	13002370	8680	8680	8680	8680	0
104	20240311	164800	13002370	8680	8680	8680	8680	0
105	20240311	164700	13002370	8680	8680	8680	8680	0
106	20240311	164600	13002370	8680	8680	8680	8680	0
107	20240311	164500	13002370	8680	8680	8680	8680	0
108	20240311	164400	13002370	8680	8680	8680	8680	0
109	20240311	164300	13002370	8680	8680	8680	8680	0
110	20240311	164200	13002370	8680	8680	8680	8680	0
111	20240311	164100	13002370	8680	8680	8680	8680	0
112	20240311	164000	13002370	8680	8680	8680	8680	0
113	20240311	163900	13002370	8680	8680	8680	8680	0
114	20240311	163800	13002370	8680	8680	8680	8680	0
115	20240311	163700	13002370	8680	8680	8680	8680	0
116	20240311	163600	13002370	8680	8680	8680	8680	0
117	20240311	163500	13002370	8680	8680	8680	8680	0
118	20240311	163400	13002370	8680	8680	8680	8680	0
119	20240311	163300	13002370	8680	8680	8680	8680	0
120	20240311	163200	13002370	8680	8680	8680	8680	0
121	20240311	163100	13002370	8680	8680	8680	8680	0
122	20240311	163000	13002370	8680	8680	8680	8680	330
123	20240311	162900	13002370	8680	8680	8680	8680	0
124	20240311	162800	13002370	8680	8680	8680	8680	0
125	20240311	162700	13002370	8680	8680	8680	8680	0
126	20240311	162600	13002370	8680	8680	8680	8680	0
127	20240311	162500	13002370	8680	8680	8680	8680	0
128	20240311	162400	13002370	8680	8680	8680	8680	0
129	20240311	162300	13002370	8680	8680	8680	8680	0
130	20240311	162200	13002370	8680	8680	8680	8680	0
131	20240311	162100	13002370	8680	8680	8680	8680	0
132	20240311	162000	13002370	8680	8680	8680	8680	0
133	20240311	161900	13002370	8680	8680	8680	8680	0
134	20240311	161800	13002370	8680	8680	8680	8680	0
135	20240311	161700	13002370	8680	8680	8680	8680	0
136	20240311	161600	13002370	8680	8680	8680	8680	0
137	20240311	161500	13002370	8680	8680	8680	8680	0
138	20240311	161400	13002370	8680	8680	8680	8680	0
139	20240311	161300	13002370	8680	8680	8680	8680	0
140	20240311	161200	13002370	8680	8680	8680	8680	0
141	20240311	161100	13002370	8680	8680	8680	8680	0
142	20240311	161000	13002370	8680	8680	8680	8680	0
143	20240311	160900	13002370	8680	8680	8680	8680	0
144	20240311	160800	13002370	8680	8680	8680	8680	0
145	20240311	160700	13002370	8680	8680	8680	8680	0
146	20240311	160600	13002370	8680	8680	8680	8680	0
147	20240311	160500	13002370	8680	8680	8680	8680	0
148	20240311	160400	13002370	8680	8680	8680	8680	0
149	20240311	160300	13002370	8680	8680	8680	8680	0
150	20240311	160200	13002370	8680	8680	8680	8680	0
151	20240311	160100	13002370	8680	8680	8680	8680	0
152	20240311	160000	13002370	8680	8680	8680	8680	330
153	20240311	155900	13002370	8680	8680	8680	8680	0
154	20240311	155800	13002370	8680	8680	8680	8680	0
155	20240311	155700	13002370	8680	8680	8680	8680	0
156	20240311	155600	13002370	8680	8680	8680	8680	0
157	20240311	155500	13002370	8680	8680	8680	8680	0
158	20240311	155400	13002370	8680	8680	8680	8680	0
159	20240311	155300	13002370	8680	8680	8680	8680	0
160	20240311	155200	13002370	8680	8680	8680	8680	0
161	20240311	155100	13002370	8680	8680	8680	8680	0
162	20240311	155000	13002370	8680	8680	8680	8680	0
163	20240311	154900	13002370	8680	8680	8680	8680	0
164	20240311	154800	13002370	8680	8680	8680	8680	0
165	20240311	154700	13002370	8680	8680	8680	8680	0
166	20240311	154600	13002370	8680	8680	8680	8680	0
167	20240311	154500	13002370	8680	8680	8680	8680	0
168	20240311	154400	13002370	8680	8680	8680	8680	0
169	20240311	154300	13002370	8680	8680	8680	8680	0
170	20240311	154200	13002370	8680	8680	8680	8680	0
171	20240311	154100	13002370	8680	8680	8680	8680	0
172	20240311	154000	13002370	8680	8680	8680	8680	0
173	20240311	153900	13002370	8680	8680	8680	8680	0
174	20240311	153800	13002370	8680	8680	8680	8680	0
175	20240311	153700	13002370	8680	8680	8680	8680	0
176	20240311	153600	13002370	8680	8680	8680	8680	0
177	20240311	153500	13002370	8680	8680	8680	8680	0
178	20240311	153400	13002370	8680	8680	8680	8680	0
179	20240311	153300	13002370	8680	8680	8680	8680	0
180	20240311	153200	13002370	8680	8680	8680	8680	0
181	20240311	153100	13002370	8680	8680	8680	8680	0
182	20240311	153000	13002370	8680	8680	8680	8680	660
183	20240311	152900	10137970	8670	8670	8670	8670	0
184	20240311	152800	10137970	8670	8670	8670	8670	0
185	20240311	152700	10137970	8670	8670	8670	8670	0
186	20240311	152600	10137970	8670	8670	8670	8670	0
187	20240311	152500	10137970	8670	8670	8670	8670	0
188	20240311	152400	10137970	8670	8670	8670	8670	0
189	20240311	152300	10137970	8670	8670	8670	8670	0
190	20240311	152200	10137970	8670	8670	8670	8670	0
191	20240311	152100	10137970	8670	8670	8670	8670	0
192	20240311	152000	10137970	8670	8670	8670	8670	0
193	20240311	151900	10137970	8670	8670	8670	8670	0
194	20240311	151800	10137970	8670	8670	8670	8670	0
195	20240311	151700	10137970	8670	8670	8670	8670	0
196	20240311	151600	10137970	8670	8670	8670	8670	0
197	20240311	151500	10137970	8670	8670	8670	8670	0
198	20240311	151400	10137970	8670	8670	8670	8670	0
199	20240311	151300	10137970	8670	8670	8670	8670	0
200	20240311	151200	10137970	8670	8670	8670	8670	0
201	20240311	151100	10137970	8670	8670	8670	8670	0
202	20240311	151000	10137970	8670	8670	8670	8670	0
203	20240311	150900	10137970	8670	8670	8670	8670	0
204	20240311	150800	10137970	8670	8670	8670	8670	0
205	20240311	150700	10137970	8670	8670	8670	8670	0
206	20240311	150600	10137970	8670	8670	8670	8670	0
207	20240311	150500	10137970	8670	8670	8670	8670	0
208	20240311	150400	10137970	8670	8670	8670	8670	0
209	20240311	150300	10137970	8670	8670	8670	8670	0
210	20240311	150200	10137970	8670	8670	8670	8670	0
211	20240311	150100	10137970	8670	8670	8670	8670	0
212	20240311	150000	10137970	8670	8670	8670	8670	0
213	20240311	145900	10137970	8670	8570	8670	8560	127
214	20240311	145800	9049050	8580	8580	8580	8580	13
215	20240311	145700	8937510	8680	8680	8680	8680	0
216	20240311	145600	8937510	8680	8680	8680	8680	0
217	20240311	145500	8937510	8680	8680	8680	8680	0
218	20240311	145400	8937510	8680	8660	8680	8660	8
219	20240311	145300	8868150	8590	8610	8610	8590	32
220	20240311	145200	8592910	8680	8680	8680	8680	0
221	20240311	145100	8592910	8680	8680	8680	8680	0
222	20240311	145000	8592910	8680	8680	8680	8680	0
223	20240311	144900	8592910	8680	8680	8680	8680	0
224	20240311	144800	8592910	8680	8680	8680	8680	0
225	20240311	144700	8592910	8680	8680	8680	8680	0
226	20240311	144600	8592910	8680	8680	8680	8680	0
227	20240311	144500	8592910	8680	8680	8680	8680	0
228	20240311	144400	8592910	8680	8680	8680	8680	0
229	20240311	144300	8592910	8680	8680	8680	8680	0
230	20240311	144200	8592910	8680	8680	8680	8680	0
231	20240311	144100	8592910	8680	8680	8680	8680	0
232	20240311	144000	8592910	8680	8680	8680	8680	0
233	20240311	143900	8592910	8680	8680	8680	8680	0
234	20240311	143800	8592910	8680	8680	8680	8680	0
235	20240311	143700	8592910	8680	8680	8680	8680	0
236	20240311	143600	8592910	8680	8680	8680	8680	0
237	20240311	143500	8592910	8680	8680	8680	8680	0
238	20240311	143400	8592910	8680	8680	8680	8680	0
239	20240311	143300	8592910	8680	8680	8680	8680	0
240	20240311	143200	8592910	8680	8680	8680	8680	0
241	20240311	143100	8592910	8680	8680	8680	8680	0
242	20240311	143000	8592910	8680	8680	8680	8680	0
243	20240311	142900	8592910	8680	8680	8680	8680	0
244	20240311	142800	8592910	8680	8680	8680	8680	0
245	20240311	142700	8592910	8680	8680	8680	8680	0
246	20240311	142600	8592910	8680	8680	8680	8680	0
247	20240311	142500	8592910	8680	8680	8680	8680	0
248	20240311	142400	8592910	8680	8680	8680	8680	0
249	20240311	142300	8592910	8680	8680	8680	8680	0
250	20240311	142200	8592910	8680	8680	8680	8680	0
251	20240311	142100	8592910	8680	8680	8680	8680	0
252	20240311	142000	8592910	8680	8680	8680	8680	0
253	20240311	141900	8592910	8680	8680	8680	8680	0
254	20240311	141800	8592910	8680	8680	8680	8680	0
255	20240311	141700	8592910	8680	8680	8680	8680	0
256	20240311	141600	8592910	8680	8680	8680	8680	0
257	20240311	141500	8592910	8680	8680	8680	8680	0
258	20240311	141400	8592910	8680	8680	8680	8680	0
259	20240311	141300	8592910	8680	8680	8680	8680	0
260	20240311	141200	8592910	8680	8680	8680	8680	0
261	20240311	141100	8592910	8680	8680	8680	8680	0
262	20240311	141000	8592910	8680	8680	8680	8680	0
263	20240311	140900	8592910	8680	8680	8680	8680	0
264	20240311	140800	8592910	8680	8680	8680	8680	0
265	20240311	140700	8592910	8680	8680	8680	8680	0
266	20240311	140600	8592910	8680	8680	8680	8680	0
267	20240311	140500	8592910	8680	8680	8680	8680	0
268	20240311	140400	8592910	8680	8680	8680	8680	0
269	20240311	140300	8592910	8680	8680	8680	8680	0
270	20240311	140200	8592910	8680	8680	8680	8680	0
271	20240311	140100	8592910	8680	8680	8680	8680	0
272	20240311	140000	8592910	8680	8680	8680	8680	0
273	20240311	135900	8592910	8680	8680	8680	8680	0
274	20240311	135800	8592910	8680	8680	8680	8680	0
275	20240311	135700	8592910	8680	8680	8680	8680	0
276	20240311	135600	8592910	8680	8680	8680	8680	0
277	20240311	135500	8592910	8680	8680	8680	8680	0
278	20240311	135400	8592910	8680	8680	8680	8680	0
279	20240311	135300	8592910	8680	8680	8680	8680	0
280	20240311	135200	8592910	8680	8680	8680	8680	0
281	20240311	135100	8592910	8680	8680	8680	8680	0
282	20240311	135000	8592910	8680	8680	8680	8680	0
283	20240311	134900	8592910	8680	8680	8680	8680	0
284	20240311	134800	8592910	8680	8680	8680	8680	0
285	20240311	134700	8592910	8680	8680	8680	8680	0
286	20240311	134600	8592910	8680	8680	8680	8680	0
287	20240311	134500	8592910	8680	8680	8680	8680	0
288	20240311	134400	8592910	8680	8680	8680	8680	0
289	20240311	134300	8592910	8680	8680	8680	8680	0
290	20240311	134200	8592910	8680	8680	8680	8680	0
291	20240311	134100	8592910	8680	8680	8680	8680	0
292	20240311	134000	8592910	8680	8680	8680	8680	0
293	20240311	133900	8592910	8680	8680	8680	8680	0
294	20240311	133800	8592910	8680	8680	8680	8680	0
295	20240311	133700	8592910	8680	8680	8680	8680	0
296	20240311	133600	8592910	8680	8680	8680	8680	0
297	20240311	133500	8592910	8680	8680	8680	8680	0
298	20240311	133400	8592910	8680	8680	8680	8680	0
299	20240311	133300	8592910	8680	8680	8680	8680	0
300	20240311	133200	8592910	8680	8680	8680	8680	0
301	20240311	133100	8592910	8680	8680	8680	8680	0
302	20240311	133000	8592910	8680	8680	8680	8680	0
303	20240311	132900	8592910	8680	8680	8680	8680	0
304	20240311	132800	8592910	8680	8670	8680	8670	3
305	20240311	132700	8566880	8680	8680	8680	8680	0
306	20240311	132600	8566880	8680	8680	8680	8680	0
307	20240311	132500	8566880	8680	8680	8680	8680	0
308	20240311	132400	8566880	8680	8680	8680	8680	0
309	20240311	132300	8566880	8680	8680	8680	8680	0
310	20240311	132200	8566880	8680	8680	8680	8680	0
311	20240311	132100	8566880	8680	8680	8680	8680	0
312	20240311	132000	8566880	8680	8680	8680	8680	0
313	20240311	131900	8566880	8680	8680	8680	8680	0
314	20240311	131800	8566880	8680	8660	8680	8660	41
315	20240311	131700	8211650	8660	8660	8660	8660	0
316	20240311	131600	8211650	8660	8660	8660	8660	0
317	20240311	131500	8211650	8660	8660	8660	8660	0
318	20240311	131400	8211650	8660	8660	8660	8660	0
319	20240311	131300	8211650	8660	8660	8660	8660	0
320	20240311	131200	8211650	8660	8660	8660	8660	0
321	20240311	131100	8211650	8660	8660	8660	8660	0
322	20240311	131000	8211650	8660	8660	8660	8660	0
323	20240311	130900	8211650	8660	8660	8660	8660	0
324	20240311	130800	8211650	8660	8660	8660	8660	0
325	20240311	130700	8211650	8660	8660	8660	8660	0
326	20240311	130600	8211650	8660	8660	8660	8660	0
327	20240311	130500	8211650	8660	8660	8660	8660	0
328	20240311	130400	8211650	8660	8580	8660	8560	16
329	20240311	130300	8074070	8670	8670	8670	8670	0
330	20240311	130200	8074070	8670	8670	8670	8670	0
331	20240311	130100	8074070	8670	8670	8670	8670	0
332	20240311	130000	8074070	8670	8670	8670	8670	0
333	20240311	125900	8074070	8670	8670	8670	8670	0
334	20240311	125800	8074070	8670	8670	8670	8670	0
335	20240311	125700	8074070	8670	8670	8670	8670	0
336	20240311	125600	8074070	8670	8670	8670	8670	0
337	20240311	125500	8074070	8670	8670	8670	8670	0
338	20240311	125400	8074070	8670	8670	8670	8670	0
339	20240311	125300	8074070	8670	8670	8670	8670	0
340	20240311	125200	8074070	8670	8670	8670	8670	1
341	20240311	125100	8065400	8670	8670	8670	8670	0
342	20240311	125000	8065400	8670	8670	8670	8670	0
343	20240311	124900	8065400	8670	8670	8670	8670	0
344	20240311	124800	8065400	8670	8670	8670	8670	0
345	20240311	124700	8065400	8670	8670	8670	8670	0
346	20240311	124600	8065400	8670	8670	8670	8670	0
347	20240311	124500	8065400	8670	8670	8670	8670	0
348	20240311	124400	8065400	8670	8670	8670	8670	0
349	20240311	124300	8065400	8670	8670	8670	8670	0
350	20240311	124200	8065400	8670	8670	8670	8670	0
351	20240311	124100	8065400	8670	8670	8670	8670	0
352	20240311	124000	8065400	8670	8670	8670	8670	0
353	20240311	123900	8065400	8670	8670	8670	8670	0
354	20240311	123800	8065400	8670	8670	8670	8670	0
355	20240311	123700	8065400	8670	8670	8670	8670	0
356	20240311	123600	8065400	8670	8670	8670	8670	0
357	20240311	123500	8065400	8670	8670	8670	8670	0
358	20240311	123400	8065400	8670	8670	8670	8670	0
359	20240311	123300	8065400	8670	8670	8670	8670	0
360	20240311	123200	8065400	8670	8670	8670	8670	0
361	20240311	123100	8065400	8670	8670	8670	8670	0
362	20240311	123000	8065400	8670	8670	8670	8670	0
363	20240311	122900	8065400	8670	8670	8670	8670	0
364	20240311	122800	8065400	8670	8670	8670	8670	0
365	20240311	122700	8065400	8670	8670	8670	8670	0
366	20240311	122600	8065400	8670	8670	8670	8670	0
367	20240311	122500	8065400	8670	8670	8670	8670	0
368	20240311	122400	8065400	8670	8670	8670	8670	0
369	20240311	122300	8065400	8670	8670	8670	8670	0
370	20240311	122200	8065400	8670	8670	8670	8670	0
371	20240311	122100	8065400	8670	8670	8670	8670	0
372	20240311	122000	8065400	8670	8670	8670	8670	0
373	20240311	121900	8065400	8670	8670	8670	8670	0
374	20240311	121800	8065400	8670	8670	8670	8670	0
375	20240311	121700	8065400	8670	8670	8670	8670	0
376	20240311	121600	8065400	8670	8670	8670	8670	0
377	20240311	121500	8065400	8670	8670	8670	8670	0
378	20240311	121400	8065400	8670	8670	8670	8670	0
379	20240311	121300	8065400	8670	8670	8670	8670	0
380	20240311	121200	8065400	8670	8670	8670	8670	0
381	20240311	121100	8065400	8670	8670	8670	8670	0
382	20240311	121000	8065400	8670	8670	8670	8670	0
383	20240311	120900	8065400	8670	8670	8670	8670	0
384	20240311	120800	8065400	8670	8670	8670	8670	14
385	20240311	120700	7944020	8670	8670	8670	8670	0
386	20240311	120600	7944020	8670	8670	8670	8670	0
387	20240311	120500	7944020	8670	8670	8670	8670	0
388	20240311	120400	7944020	8670	8670	8670	8670	0
389	20240311	120300	7944020	8670	8670	8670	8670	0
390	20240311	120200	7944020	8670	8670	8670	8670	0
391	20240311	120100	7944020	8670	8670	8670	8670	0
392	20240311	120000	7944020	8670	8670	8670	8670	0
393	20240311	115900	7944020	8670	8670	8670	8670	0
394	20240311	115800	7944020	8670	8670	8670	8670	0
395	20240311	115700	7944020	8670	8670	8670	8670	0
396	20240311	115600	7944020	8670	8670	8670	8670	0
397	20240311	115500	7944020	8670	8670	8670	8670	0
398	20240311	115400	7944020	8670	8670	8670	8670	0
399	20240311	115300	7944020	8670	8670	8670	8670	0
400	20240311	115200	7944020	8670	8670	8670	8670	0
401	20240311	115100	7944020	8670	8670	8670	8670	0
402	20240311	115000	7944020	8670	8670	8670	8670	0
403	20240311	114900	7944020	8670	8670	8670	8670	0
404	20240311	114800	7944020	8670	8670	8670	8670	0
405	20240311	114700	7944020	8670	8670	8670	8670	0
406	20240311	114600	7944020	8670	8670	8670	8670	0
407	20240311	114500	7944020	8670	8670	8670	8670	0
408	20240311	114400	7944020	8670	8670	8670	8670	0
409	20240311	114300	7944020	8670	8670	8670	8670	0
410	20240311	114200	7944020	8670	8670	8670	8670	0
411	20240311	114100	7944020	8670	8670	8670	8670	0
412	20240311	114000	7944020	8670	8670	8670	8670	0
413	20240311	113900	7944020	8670	8670	8670	8670	0
414	20240311	113800	7944020	8670	8670	8670	8670	0
415	20240311	113700	7944020	8670	8670	8670	8670	0
416	20240311	113600	7944020	8670	8670	8670	8670	0
417	20240311	113500	7944020	8670	8670	8670	8670	0
418	20240311	113400	7944020	8670	8670	8670	8670	0
419	20240311	113300	7944020	8670	8670	8670	8670	0
420	20240311	113200	7944020	8670	8670	8670	8670	0
421	20240311	113100	7944020	8670	8670	8670	8670	0
422	20240311	113000	7944020	8670	8670	8670	8670	0
423	20240311	112900	7944020	8670	8670	8670	8670	0
424	20240311	112800	7944020	8670	8670	8670	8670	0
425	20240311	112700	7944020	8670	8670	8670	8670	0
426	20240311	112600	7944020	8670	8670	8670	8670	0
427	20240311	112500	7944020	8670	8670	8670	8670	0
428	20240311	112400	7944020	8670	8670	8670	8670	0
429	20240311	112300	7944020	8670	8670	8670	8670	0
430	20240311	112200	7944020	8670	8670	8670	8670	0
431	20240311	112100	7944020	8670	8670	8670	8670	0
432	20240311	112000	7944020	8670	8670	8670	8670	0
433	20240311	111900	7944020	8670	8670	8670	8670	0
434	20240311	111800	7944020	8670	8670	8670	8670	0
435	20240311	111700	7944020	8670	8670	8670	8670	0
436	20240311	111600	7944020	8670	8670	8670	8670	0
437	20240311	111500	7944020	8670	8670	8670	8670	0
438	20240311	111400	7944020	8670	8670	8670	8670	0
439	20240311	111300	7944020	8670	8670	8670	8670	20
440	20240311	111200	7770620	8670	8670	8670	8670	0
441	20240311	111100	7770620	8670	8670	8670	8670	0
442	20240311	111000	7770620	8670	8670	8670	8670	0
443	20240311	110900	7770620	8670	8670	8670	8670	0
444	20240311	110800	7770620	8670	8670	8670	8670	0
445	20240311	110700	7770620	8670	8670	8670	8670	0
446	20240311	110600	7770620	8670	8670	8670	8670	0
447	20240311	110500	7770620	8670	8670	8670	8670	0
448	20240311	110400	7770620	8670	8670	8670	8670	0
449	20240311	110300	7770620	8670	8670	8670	8670	0
450	20240311	110200	7770620	8670	8660	8670	8660	3
451	20240311	110100	7744630	8670	8660	8670	8660	3
452	20240311	110000	7718640	8670	8560	8670	8560	53
453	20240311	105900	7264650	8550	8570	8570	8550	10
454	20240311	105800	7179050	8680	8680	8680	8680	0
455	20240311	105700	7179050	8680	8680	8680	8680	0
456	20240311	105600	7179050	8680	8680	8680	8680	0
457	20240311	105500	7179050	8680	8680	8680	8680	0
458	20240311	105400	7179050	8680	8680	8680	8680	0
459	20240311	105300	7179050	8680	8680	8680	8680	0
460	20240311	105200	7179050	8680	8680	8680	8680	0
461	20240311	105100	7179050	8680	8680	8680	8680	0
462	20240311	105000	7179050	8680	8680	8680	8680	0
463	20240311	104900	7179050	8680	8680	8680	8680	0
464	20240311	104800	7179050	8680	8680	8680	8680	0
465	20240311	104700	7179050	8680	8680	8680	8680	0
466	20240311	104600	7179050	8680	8680	8680	8680	0
467	20240311	104500	7179050	8680	8680	8680	8680	0
468	20240311	104400	7179050	8680	8680	8680	8680	0
469	20240311	104300	7179050	8680	8680	8680	8680	0
470	20240311	104200	7179050	8680	8680	8680	8680	0
471	20240311	104100	7179050	8680	8670	8680	8670	4
472	20240311	104000	7144360	8680	8680	8680	8680	0
473	20240311	103900	7144360	8680	8680	8680	8680	0
474	20240311	103800	7144360	8680	8670	8680	8670	4
475	20240311	103700	7109670	8590	8590	8590	8590	89
476	20240311	103600	6345160	8590	8590	8590	8590	0
477	20240311	103500	6345160	8590	8590	8590	8590	0
478	20240311	103400	6345160	8590	8590	8590	8590	11
479	20240311	103300	6250670	8680	8680	8680	8680	0
480	20240311	103200	6250670	8680	8680	8680	8680	0
481	20240311	103100	6250670	8680	8680	8680	8680	0
482	20240311	103000	6250670	8680	8680	8680	8680	0
483	20240311	102900	6250670	8680	8680	8680	8680	0
484	20240311	102800	6250670	8680	8680	8680	8680	0
485	20240311	102700	6250670	8680	8680	8680	8680	0
486	20240311	102600	6250670	8680	8680	8680	8680	0
487	20240311	102500	6250670	8680	8680	8680	8680	0
488	20240311	102400	6250670	8680	8680	8680	8680	0
489	20240311	102300	6250670	8680	8680	8680	8680	0
490	20240311	102200	6250670	8680	8680	8680	8680	0
491	20240311	102100	6250670	8680	8680	8680	8680	0
492	20240311	102000	6250670	8680	8680	8680	8680	0
493	20240311	101900	6250670	8680	8680	8680	8680	0
494	20240311	101800	6250670	8680	8680	8680	8680	0
495	20240311	101700	6250670	8680	8670	8680	8670	2
496	20240311	101600	6233320	8590	8590	8590	8590	0
497	20240311	101500	6233320	8590	8590	8590	8590	0
498	20240311	101400	6233320	8590	8590	8590	8590	3
499	20240311	101300	6207550	8590	8590	8590	8590	3
500	20240311	101200	6181780	8670	8670	8670	8670	0
501	20240311	101100	6181780	8670	8670	8670	8670	0
502	20240311	101000	6181780	8670	8670	8670	8670	0
503	20240311	100900	6181780	8670	8670	8670	8670	0
504	20240311	100800	6181780	8670	8670	8670	8670	0
505	20240311	100700	6181780	8670	8670	8670	8670	0
506	20240311	100600	6181780	8670	8670	8670	8670	0
507	20240311	100500	6181780	8670	8670	8670	8670	0
508	20240311	100400	6181780	8670	8670	8670	8670	0
509	20240311	100300	6181780	8670	8670	8670	8670	0
510	20240311	100200	6181780	8670	8670	8670	8670	0
511	20240311	100100	6181780	8670	8670	8670	8670	0
512	20240311	100000	6181780	8670	8670	8670	8670	0
513	20240311	095900	6181780	8670	8670	8670	8670	0
514	20240311	095800	6181780	8670	8670	8670	8670	0
515	20240311	095700	6181780	8670	8670	8670	8670	0
516	20240311	095600	6181780	8670	8670	8670	8670	0
517	20240311	095500	6181780	8670	8670	8670	8670	0
518	20240311	095400	6181780	8670	8670	8670	8670	7
519	20240311	095300	6121090	8670	8670	8670	8670	0
520	20240311	095200	6121090	8670	8670	8670	8670	0
521	20240311	095100	6121090	8670	8670	8670	8670	0
522	20240311	095000	6121090	8670	8670	8670	8670	0
523	20240311	094900	6121090	8670	8670	8670	8670	0
524	20240311	094800	6121090	8670	8670	8670	8670	0
525	20240311	094700	6121090	8670	8670	8670	8670	2
526	20240311	094600	6103750	8670	8670	8670	8670	0
527	20240311	094500	6103750	8670	8670	8670	8670	0
528	20240311	094400	6103750	8670	8670	8670	8670	0
529	20240311	094300	6103750	8670	8670	8670	8670	0
530	20240311	094200	6103750	8670	8670	8670	8670	0
531	20240311	094100	6103750	8670	8670	8670	8670	0
532	20240311	094000	6103750	8670	8670	8670	8670	0
533	20240311	093900	6103750	8670	8670	8670	8670	0
534	20240311	093800	6103750	8670	8670	8670	8670	0
535	20240311	093700	6103750	8670	8670	8670	8670	0
536	20240311	093600	6103750	8670	8670	8670	8670	0
537	20240311	093500	6103750	8670	8670	8670	8670	0
538	20240311	093400	6103750	8670	8670	8670	8670	0
539	20240311	093300	6103750	8670	8670	8670	8670	0
540	20240311	093200	6103750	8670	8660	8670	8660	2
541	20240311	093100	6086420	8520	8560	8560	8520	5
542	20240311	093000	6043720	8670	8670	8670	8670	0
543	20240311	092900	6043720	8670	8670	8670	8670	0
544	20240311	092800	6043720	8670	8670	8670	8670	0
545	20240311	092700	6043720	8670	8670	8670	8670	0
546	20240311	092600	6043720	8670	8670	8670	8670	0
547	20240311	092500	6043720	8670	8670	8670	8670	0
548	20240311	092400	6043720	8670	8670	8670	8670	0
549	20240311	092300	6043720	8670	8670	8670	8670	0
550	20240311	092200	6043720	8670	8670	8670	8670	0
551	20240311	092100	6043720	8670	8670	8670	8670	0
552	20240311	092000	6043720	8670	8670	8670	8670	0
553	20240311	091900	6043720	8670	8670	8670	8670	0
554	20240311	091800	6043720	8670	8670	8670	8670	0
555	20240311	091700	6043720	8670	8670	8670	8670	0
556	20240311	091600	6043720	8670	8670	8670	8670	0
557	20240311	091500	6043720	8670	8670	8670	8670	0
558	20240311	091400	6043720	8670	8670	8670	8670	0
559	20240311	091300	6043720	8670	8670	8670	8670	0
560	20240311	091200	6043720	8670	8670	8670	8670	0
561	20240311	091100	6043720	8670	8670	8670	8670	5
562	20240311	091000	6000370	8670	8670	8670	8670	1
563	20240311	090900	5991700	8550	8550	8550	8550	20
564	20240311	090800	5820700	8510	8510	8510	8510	0
565	20240311	090700	5820700	8510	8540	8540	8510	5
566	20240311	090600	5778090	8530	8530	8530	8530	103
567	20240311	090500	4899500	8540	8550	8550	8540	124
568	20240311	090400	3840490	8620	8550	8620	8550	101
569	20240311	090300	2976870	8510	8670	8670	8510	330
570	20240311	090200	130200	8680	8680	8680	8680	0
571	20240311	090100	130200	8680	8680	8680	8680	0
572	20240311	090000	130200	8680	8680	8680	8680	15