KissMeData/007680/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	184900	11168630	5040	5040	5040	5040	51
3	20240314	184800	11168630	5040	5040	5040	5040	0
4	20240314	184700	11168630	5040	5040	5040	5040	0
5	20240314	184600	11168630	5040	5040	5040	5040	0
6	20240314	184500	11168630	5040	5040	5040	5040	0
7	20240314	184400	11168630	5040	5040	5040	5040	0
8	20240314	184300	11168630	5040	5040	5040	5040	0
9	20240314	184200	11168630	5040	5040	5040	5040	0
10	20240314	184100	11168630	5040	5040	5040	5040	0
11	20240314	184000	11168630	5040	5040	5040	5040	0
12	20240314	183900	11168630	5040	5040	5040	5040	0
13	20240314	183800	11168630	5040	5040	5040	5040	0
14	20240314	183700	11168630	5040	5040	5040	5040	0
15	20240314	183600	11168630	5040	5040	5040	5040	0
16	20240314	183500	11168630	5040	5040	5040	5040	0
17	20240314	183400	11168630	5040	5040	5040	5040	0
18	20240314	183300	11168630	5040	5040	5040	5040	0
19	20240314	183200	11168630	5040	5040	5040	5040	0
20	20240314	183100	11168630	5040	5040	5040	5040	0
21	20240314	183000	11168630	5040	5040	5040	5040	0
22	20240314	182900	11168630	5040	5040	5040	5040	0
23	20240314	182800	11168630	5040	5040	5040	5040	0
24	20240314	182700	11168630	5040	5040	5040	5040	0
25	20240314	182600	11168630	5040	5040	5040	5040	0
26	20240314	182500	11168630	5040	5040	5040	5040	0
27	20240314	182400	11168630	5040	5040	5040	5040	0
28	20240314	182300	11168630	5040	5040	5040	5040	0
29	20240314	182200	11168630	5040	5040	5040	5040	0
30	20240314	182100	11168630	5040	5040	5040	5040	0
31	20240314	182000	11168630	5040	5040	5040	5040	0
32	20240314	181900	11168630	5040	5040	5040	5040	51
33	20240314	181800	11168630	5040	5040	5040	5040	0
34	20240314	181700	11168630	5040	5040	5040	5040	0
35	20240314	181600	11168630	5040	5040	5040	5040	0
36	20240314	181500	11168630	5040	5040	5040	5040	0
37	20240314	181400	11168630	5040	5040	5040	5040	0
38	20240314	181300	11168630	5040	5040	5040	5040	0
39	20240314	181200	11168630	5040	5040	5040	5040	0
40	20240314	181100	11168630	5040	5040	5040	5040	0
41	20240314	181000	11168630	5040	5040	5040	5040	0
42	20240314	180900	11168630	5040	5040	5040	5040	0
43	20240314	180800	11168630	5040	5040	5040	5040	0
44	20240314	180700	11168630	5040	5040	5040	5040	0
45	20240314	180600	11168630	5040	5040	5040	5040	0
46	20240314	180500	11168630	5040	5040	5040	5040	0
47	20240314	180400	11168630	5040	5040	5040	5040	0
48	20240314	180300	11168630	5040	5040	5040	5040	0
49	20240314	180200	11168630	5040	5040	5040	5040	0
50	20240314	180100	11168630	5040	5040	5040	5040	0
51	20240314	180000	11168630	5040	5040	5040	5040	0
52	20240314	175900	11168630	5040	5040	5040	5040	0
53	20240314	175800	11168630	5040	5040	5040	5040	0
54	20240314	175700	11168630	5040	5040	5040	5040	0
55	20240314	175600	11168630	5040	5040	5040	5040	0
56	20240314	175500	11168630	5040	5040	5040	5040	0
57	20240314	175400	11168630	5040	5040	5040	5040	0
58	20240314	175300	11168630	5040	5040	5040	5040	0
59	20240314	175200	11168630	5040	5040	5040	5040	0
60	20240314	175100	11168630	5040	5040	5040	5040	0
61	20240314	175000	11168630	5040	5040	5040	5040	0
62	20240314	174900	11168630	5040	5040	5040	5040	51
63	20240314	174800	11168630	5040	5040	5040	5040	0
64	20240314	174700	11168630	5040	5040	5040	5040	0
65	20240314	174600	11168630	5040	5040	5040	5040	0
66	20240314	174500	11168630	5040	5040	5040	5040	0
67	20240314	174400	11168630	5040	5040	5040	5040	0
68	20240314	174300	11168630	5040	5040	5040	5040	0
69	20240314	174200	11168630	5040	5040	5040	5040	0
70	20240314	174100	11168630	5040	5040	5040	5040	0
71	20240314	174000	11168630	5040	5040	5040	5040	0
72	20240314	173900	11168630	5040	5040	5040	5040	0
73	20240314	173800	11168630	5040	5040	5040	5040	0
74	20240314	173700	11168630	5040	5040	5040	5040	0
75	20240314	173600	11168630	5040	5040	5040	5040	0
76	20240314	173500	11168630	5040	5040	5040	5040	0
77	20240314	173400	11168630	5040	5040	5040	5040	0
78	20240314	173300	11168630	5040	5040	5040	5040	0
79	20240314	173200	11168630	5040	5040	5040	5040	0
80	20240314	173100	11168630	5040	5040	5040	5040	0
81	20240314	173000	11168630	5040	5040	5040	5040	0
82	20240314	172900	11168630	5040	5040	5040	5040	0
83	20240314	172800	11168630	5040	5040	5040	5040	0
84	20240314	172700	11168630	5040	5040	5040	5040	0
85	20240314	172600	11168630	5040	5040	5040	5040	0
86	20240314	172500	11168630	5040	5040	5040	5040	0
87	20240314	172400	11168630	5040	5040	5040	5040	0
88	20240314	172300	11168630	5040	5040	5040	5040	0
89	20240314	172200	11168630	5040	5040	5040	5040	0
90	20240314	172100	11168630	5040	5040	5040	5040	0
91	20240314	172000	11168630	5040	5040	5040	5040	0
92	20240314	171900	11168630	5040	5040	5040	5040	51
93	20240314	171800	11168630	5040	5040	5040	5040	0
94	20240314	171700	11168630	5040	5040	5040	5040	0
95	20240314	171600	11168630	5040	5040	5040	5040	0
96	20240314	171500	11168630	5040	5040	5040	5040	0
97	20240314	171400	11168630	5040	5040	5040	5040	0
98	20240314	171300	11168630	5040	5040	5040	5040	0
99	20240314	171200	11168630	5040	5040	5040	5040	0
100	20240314	171100	11168630	5040	5040	5040	5040	0
101	20240314	171000	11168630	5040	5040	5040	5040	0
102	20240314	170900	11168630	5040	5040	5040	5040	0
103	20240314	170800	11168630	5040	5040	5040	5040	0
104	20240314	170700	11168630	5040	5040	5040	5040	0
105	20240314	170600	11168630	5040	5040	5040	5040	0
106	20240314	170500	11168630	5040	5040	5040	5040	0
107	20240314	170400	11168630	5040	5040	5040	5040	0
108	20240314	170300	11168630	5040	5040	5040	5040	0
109	20240314	170200	11168630	5040	5040	5040	5040	0
110	20240314	170100	11168630	5040	5040	5040	5040	0
111	20240314	170000	11168630	5040	5040	5040	5040	0
112	20240314	165900	11168630	5040	5040	5040	5040	0
113	20240314	165800	11168630	5040	5040	5040	5040	0
114	20240314	165700	11168630	5040	5040	5040	5040	0
115	20240314	165600	11168630	5040	5040	5040	5040	0
116	20240314	165500	11168630	5040	5040	5040	5040	0
117	20240314	165400	11168630	5040	5040	5040	5040	0
118	20240314	165300	11168630	5040	5040	5040	5040	0
119	20240314	165200	11168630	5040	5040	5040	5040	0
120	20240314	165100	11168630	5040	5040	5040	5040	0
121	20240314	165000	11168630	5040	5040	5040	5040	0
122	20240314	164900	11168630	5040	5040	5040	5040	51
123	20240314	164800	11168630	5040	5040	5040	5040	0
124	20240314	164700	11168630	5040	5040	5040	5040	0
125	20240314	164600	11168630	5040	5040	5040	5040	0
126	20240314	164500	11168630	5040	5040	5040	5040	0
127	20240314	164400	11168630	5040	5040	5040	5040	0
128	20240314	164300	11168630	5040	5040	5040	5040	0
129	20240314	164200	11168630	5040	5040	5040	5040	0
130	20240314	164100	11168630	5040	5040	5040	5040	0
131	20240314	164000	11168630	5040	5040	5040	5040	0
132	20240314	163900	11168630	5040	5040	5040	5040	0
133	20240314	163800	11168630	5040	5040	5040	5040	0
134	20240314	163700	11168630	5040	5040	5040	5040	0
135	20240314	163600	11168630	5040	5040	5040	5040	0
136	20240314	163500	11168630	5040	5040	5040	5040	0
137	20240314	163400	11168630	5040	5040	5040	5040	0
138	20240314	163300	11168630	5040	5040	5040	5040	0
139	20240314	163200	11168630	5040	5040	5040	5040	0
140	20240314	163100	11168630	5040	5040	5040	5040	0
141	20240314	163000	11168630	5040	5040	5040	5040	0
142	20240314	162900	11168630	5040	5040	5040	5040	0
143	20240314	162800	11168630	5040	5040	5040	5040	0
144	20240314	162700	11168630	5040	5040	5040	5040	0
145	20240314	162600	11168630	5040	5040	5040	5040	0
146	20240314	162500	11168630	5040	5040	5040	5040	0
147	20240314	162400	11168630	5040	5040	5040	5040	0
148	20240314	162300	11168630	5040	5040	5040	5040	0
149	20240314	162200	11168630	5040	5040	5040	5040	0
150	20240314	162100	11168630	5040	5040	5040	5040	0
151	20240314	162000	11168630	5040	5040	5040	5040	0
152	20240314	161900	11168630	5040	5040	5040	5040	51
153	20240314	161800	11168630	5040	5040	5040	5040	0
154	20240314	161700	11168630	5040	5040	5040	5040	0
155	20240314	161600	11168630	5040	5040	5040	5040	0
156	20240314	161500	11168630	5040	5040	5040	5040	0
157	20240314	161400	11168630	5040	5040	5040	5040	0
158	20240314	161300	11168630	5040	5040	5040	5040	0
159	20240314	161200	11168630	5040	5040	5040	5040	0
160	20240314	161100	11168630	5040	5040	5040	5040	0
161	20240314	161000	11168630	5040	5040	5040	5040	0
162	20240314	160900	11168630	5040	5040	5040	5040	0
163	20240314	160800	11168630	5040	5040	5040	5040	0
164	20240314	160700	11168630	5040	5040	5040	5040	0
165	20240314	160600	11168630	5040	5040	5040	5040	0
166	20240314	160500	11168630	5040	5040	5040	5040	0
167	20240314	160400	11168630	5040	5040	5040	5040	0
168	20240314	160300	11168630	5040	5040	5040	5040	0
169	20240314	160200	11168630	5040	5040	5040	5040	0
170	20240314	160100	11168630	5040	5040	5040	5040	0
171	20240314	160000	11168630	5040	5040	5040	5040	0
172	20240314	155900	11168630	5040	5040	5040	5040	0
173	20240314	155800	11168630	5040	5040	5040	5040	0
174	20240314	155700	11168630	5040	5040	5040	5040	0
175	20240314	155600	11168630	5040	5040	5040	5040	0
176	20240314	155500	11168630	5040	5040	5040	5040	0
177	20240314	155400	11168630	5040	5040	5040	5040	0
178	20240314	155300	11168630	5040	5040	5040	5040	0
179	20240314	155200	11168630	5040	5040	5040	5040	0
180	20240314	155100	11168630	5040	5040	5040	5040	0
181	20240314	155000	11168630	5040	5040	5040	5040	0
182	20240314	154900	11168630	5040	5040	5040	5040	51
183	20240314	154800	11168630	5040	5040	5040	5040	0
184	20240314	154700	11168630	5040	5040	5040	5040	0
185	20240314	154600	11168630	5040	5040	5040	5040	0
186	20240314	154500	11168630	5040	5040	5040	5040	0
187	20240314	154400	11168630	5040	5040	5040	5040	0
188	20240314	154300	11168630	5040	5040	5040	5040	0
189	20240314	154200	11168630	5040	5040	5040	5040	0
190	20240314	154100	11168630	5040	5040	5040	5040	0
191	20240314	154000	11168630	5040	5040	5040	5040	0
192	20240314	153900	11168630	5040	5040	5040	5040	0
193	20240314	153800	11168630	5040	5040	5040	5040	0
194	20240314	153700	11168630	5040	5040	5040	5040	0
195	20240314	153600	11168630	5040	5040	5040	5040	0
196	20240314	153500	11168630	5040	5040	5040	5040	0
197	20240314	153400	11168630	5040	5040	5040	5040	0
198	20240314	153300	11168630	5040	5040	5040	5040	0
199	20240314	153200	11168630	5040	5040	5040	5040	0
200	20240314	153100	11168630	5040	5040	5040	5040	0
201	20240314	153000	11168630	5040	5040	5040	5040	51
202	20240314	152900	10911590	5080	5080	5080	5080	0
203	20240314	152800	10911590	5080	5080	5080	5080	0
204	20240314	152700	10911590	5080	5080	5080	5080	0
205	20240314	152600	10911590	5080	5080	5080	5080	0
206	20240314	152500	10911590	5080	5080	5080	5080	0
207	20240314	152400	10911590	5080	5080	5080	5080	0
208	20240314	152300	10911590	5080	5080	5080	5080	0
209	20240314	152200	10911590	5080	5080	5080	5080	0
210	20240314	152100	10911590	5080	5080	5080	5080	0
211	20240314	152000	10911590	5080	5080	5080	5080	0
212	20240314	151900	10911590	5080	5010	5080	4990	279
213	20240314	151800	9517145	5010	5010	5010	5010	0
214	20240314	151700	9517145	5010	5010	5010	5010	0
215	20240314	151600	9517145	5010	5090	5090	5010	19
216	20240314	151500	9421475	5080	5080	5080	5080	0
217	20240314	151400	9421475	5080	5080	5080	5080	0
218	20240314	151300	9421475	5080	5050	5080	5050	140
219	20240314	151200	8713425	5050	5050	5050	5050	0
220	20240314	151100	8713425	5050	5050	5050	5050	0
221	20240314	151000	8713425	5050	5050	5050	5050	0
222	20240314	150900	8713425	5050	5050	5050	5050	0
223	20240314	150800	8713425	5050	5050	5050	5050	0
224	20240314	150700	8713425	5050	5050	5050	5050	0
225	20240314	150600	8713425	5050	5050	5050	5050	0
226	20240314	150500	8713425	5050	5050	5050	5050	0
227	20240314	150400	8713425	5050	5050	5050	5050	130
228	20240314	150300	8056925	5050	5050	5050	5050	0
229	20240314	150200	8056925	5050	5050	5050	5050	0
230	20240314	150100	8056925	5050	5050	5050	5050	0
231	20240314	150000	8056925	5050	5050	5050	5050	0
232	20240314	145900	8056925	5050	5050	5050	5050	0
233	20240314	145800	8056925	5050	5050	5050	5050	0
234	20240314	145700	8056925	5050	5050	5050	5050	0
235	20240314	145600	8056925	5050	5050	5050	5050	0
236	20240314	145500	8056925	5050	5050	5050	5050	0
237	20240314	145400	8056925	5050	5050	5050	5050	0
238	20240314	145300	8056925	5050	5050	5050	5050	0
239	20240314	145200	8056925	5050	5050	5050	5050	0
240	20240314	145100	8056925	5050	5020	5050	5020	430
241	20240314	145000	5888265	5020	5020	5020	5020	0
242	20240314	144900	5888265	5020	5020	5020	5020	0
243	20240314	144800	5888265	5020	5020	5020	5020	0
244	20240314	144700	5888265	5020	5020	5020	5020	0
245	20240314	144600	5888265	5020	5020	5020	5020	1
246	20240314	144500	5883245	4995	4995	4995	4995	0
247	20240314	144400	5883245	4995	4995	4995	4995	0
248	20240314	144300	5883245	4995	4995	4995	4995	0
249	20240314	144200	5883245	4995	4995	4995	4995	0
250	20240314	144100	5883245	4995	4995	4995	4995	0
251	20240314	144000	5883245	4995	4995	4995	4995	0
252	20240314	143900	5883245	4995	4995	4995	4995	0
253	20240314	143800	5883245	4995	4995	4995	4995	0
254	20240314	143700	5883245	4995	4995	4995	4995	0
255	20240314	143600	5883245	4995	4995	4995	4995	0
256	20240314	143500	5883245	4995	4995	4995	4995	0
257	20240314	143400	5883245	4995	5000	5000	4995	49
258	20240314	143300	5638365	5000	5000	5000	5000	0
259	20240314	143200	5638365	5000	5000	5000	5000	0
260	20240314	143100	5638365	5000	5000	5000	5000	0
261	20240314	143000	5638365	5000	5000	5000	5000	0
262	20240314	142900	5638365	5000	5000	5000	5000	0
263	20240314	142800	5638365	5000	5000	5000	5000	0
264	20240314	142700	5638365	5000	5000	5000	5000	0
265	20240314	142600	5638365	5000	5000	5000	5000	0
266	20240314	142500	5638365	5000	5000	5000	5000	0
267	20240314	142400	5638365	5000	5000	5000	5000	0
268	20240314	142300	5638365	5000	5000	5000	5000	0
269	20240314	142200	5638365	5000	5000	5000	5000	0
270	20240314	142100	5638365	5000	5000	5000	5000	0
271	20240314	142000	5638365	5000	5000	5000	5000	0
272	20240314	141900	5638365	5000	5000	5000	5000	0
273	20240314	141800	5638365	5000	5000	5000	5000	40
274	20240314	141700	5438365	5040	5040	5040	5040	0
275	20240314	141600	5438365	5040	5040	5040	5040	0
276	20240314	141500	5438365	5040	5040	5040	5040	0
277	20240314	141400	5438365	5040	5040	5040	5040	0
278	20240314	141300	5438365	5040	5040	5040	5040	0
279	20240314	141200	5438365	5040	5040	5040	5040	0
280	20240314	141100	5438365	5040	5040	5040	5040	0
281	20240314	141000	5438365	5040	5040	5040	5040	0
282	20240314	140900	5438365	5040	5040	5040	5040	0
283	20240314	140800	5438365	5040	5040	5040	5040	0
284	20240314	140700	5438365	5040	5040	5040	5040	0
285	20240314	140600	5438365	5040	5040	5040	5040	0
286	20240314	140500	5438365	5040	5040	5040	5040	0
287	20240314	140400	5438365	5040	5040	5040	5040	0
288	20240314	140300	5438365	5040	5040	5040	5040	0
289	20240314	140200	5438365	5040	5040	5040	5040	0
290	20240314	140100	5438365	5040	5040	5040	5040	0
291	20240314	140000	5438365	5040	5040	5040	5040	0
292	20240314	135900	5438365	5040	5040	5040	5040	0
293	20240314	135800	5438365	5040	5040	5040	5040	0
294	20240314	135700	5438365	5040	5040	5040	5040	0
295	20240314	135600	5438365	5040	5040	5040	5040	0
296	20240314	135500	5438365	5040	5040	5040	5040	0
297	20240314	135400	5438365	5040	5040	5040	5040	0
298	20240314	135300	5438365	5040	5040	5040	5040	0
299	20240314	135200	5438365	5040	5040	5040	5040	0
300	20240314	135100	5438365	5040	5040	5040	5040	0
301	20240314	135000	5438365	5040	5040	5040	5040	0
302	20240314	134900	5438365	5040	5040	5040	5040	0
303	20240314	134800	5438365	5040	5040	5040	5040	0
304	20240314	134700	5438365	5040	5040	5040	5040	0
305	20240314	134600	5438365	5040	5040	5040	5040	0
306	20240314	134500	5438365	5040	5040	5040	5040	0
307	20240314	134400	5438365	5040	5040	5040	5040	0
308	20240314	134300	5438365	5040	5040	5040	5040	0
309	20240314	134200	5438365	5040	5040	5040	5040	0
310	20240314	134100	5438365	5040	5040	5040	5040	0
311	20240314	134000	5438365	5040	5040	5040	5040	0
312	20240314	133900	5438365	5040	5040	5040	5040	0
313	20240314	133800	5438365	5040	5030	5040	5030	2
314	20240314	133700	5428295	5030	5030	5030	5030	50
315	20240314	133600	5176795	5030	5030	5030	5030	9
316	20240314	133500	5131525	5040	5040	5040	5040	0
317	20240314	133400	5131525	5040	5040	5040	5040	0
318	20240314	133300	5131525	5040	5040	5040	5040	0
319	20240314	133200	5131525	5040	5040	5040	5040	0
320	20240314	133100	5131525	5040	5040	5040	5040	0
321	20240314	133000	5131525	5040	5040	5040	5040	0
322	20240314	132900	5131525	5040	5040	5040	5040	0
323	20240314	132800	5131525	5040	5040	5040	5040	0
324	20240314	132700	5131525	5040	5040	5040	5040	0
325	20240314	132600	5131525	5040	5040	5040	5040	0
326	20240314	132500	5131525	5040	5040	5040	5040	0
327	20240314	132400	5131525	5040	5040	5040	5040	0
328	20240314	132300	5131525	5040	5040	5040	5040	0
329	20240314	132200	5131525	5040	5040	5040	5040	0
330	20240314	132100	5131525	5040	5040	5040	5040	0
331	20240314	132000	5131525	5040	5040	5040	5040	0
332	20240314	131900	5131525	5040	5040	5040	5040	0
333	20240314	131800	5131525	5040	5040	5040	5040	0
334	20240314	131700	5131525	5040	5040	5040	5040	0
335	20240314	131600	5131525	5040	5040	5040	5040	0
336	20240314	131500	5131525	5040	5040	5040	5040	0
337	20240314	131400	5131525	5040	5040	5040	5040	0
338	20240314	131300	5131525	5040	5040	5040	5040	0
339	20240314	131200	5131525	5040	5040	5040	5040	0
340	20240314	131100	5131525	5040	5040	5040	5040	0
341	20240314	131000	5131525	5040	5040	5040	5040	0
342	20240314	130900	5131525	5040	5040	5040	5040	0
343	20240314	130800	5131525	5040	5040	5040	5040	0
344	20240314	130700	5131525	5040	5040	5040	5040	0
345	20240314	130600	5131525	5040	5040	5040	5040	0
346	20240314	130500	5131525	5040	5040	5040	5040	0
347	20240314	130400	5131525	5040	5040	5040	5040	0
348	20240314	130300	5131525	5040	5040	5040	5040	0
349	20240314	130200	5131525	5040	5040	5040	5040	0
350	20240314	130100	5131525	5040	5040	5040	5040	0
351	20240314	130000	5131525	5040	5040	5040	5040	0
352	20240314	125900	5131525	5040	5040	5040	5040	0
353	20240314	125800	5131525	5040	5040	5040	5040	0
354	20240314	125700	5131525	5040	5040	5040	5040	0
355	20240314	125600	5131525	5040	5040	5040	5040	0
356	20240314	125500	5131525	5040	5040	5040	5040	0
357	20240314	125400	5131525	5040	5040	5040	5040	0
358	20240314	125300	5131525	5040	5040	5040	5040	0
359	20240314	125200	5131525	5040	5040	5040	5040	0
360	20240314	125100	5131525	5040	5040	5040	5040	0
361	20240314	125000	5131525	5040	5040	5040	5040	0
362	20240314	124900	5131525	5040	5040	5040	5040	0
363	20240314	124800	5131525	5040	5040	5040	5040	0
364	20240314	124700	5131525	5040	5040	5040	5040	0
365	20240314	124600	5131525	5040	5040	5040	5040	0
366	20240314	124500	5131525	5040	5040	5040	5040	0
367	20240314	124400	5131525	5040	5040	5040	5040	0
368	20240314	124300	5131525	5040	5040	5040	5040	0
369	20240314	124200	5131525	5040	5040	5040	5040	0
370	20240314	124100	5131525	5040	5040	5040	5040	0
371	20240314	124000	5131525	5040	5040	5040	5040	1
372	20240314	123900	5126485	4990	4990	4990	4990	0
373	20240314	123800	5126485	4990	4990	4990	4990	0
374	20240314	123700	5126485	4990	4990	4990	4990	0
375	20240314	123600	5126485	4990	4990	4990	4990	0
376	20240314	123500	5126485	4990	5020	5020	4990	169
377	20240314	123400	4281715	5040	5040	5040	5040	0
378	20240314	123300	4281715	5040	5040	5040	5040	0
379	20240314	123200	4281715	5040	5040	5040	5040	0
380	20240314	123100	4281715	5040	5040	5040	5040	0
381	20240314	123000	4281715	5040	5040	5040	5040	0
382	20240314	122900	4281715	5040	5040	5040	5040	0
383	20240314	122800	4281715	5040	5040	5040	5040	0
384	20240314	122700	4281715	5040	5040	5040	5040	0
385	20240314	122600	4281715	5040	5040	5040	5040	0
386	20240314	122500	4281715	5040	5040	5040	5040	0
387	20240314	122400	4281715	5040	5040	5040	5040	0
388	20240314	122300	4281715	5040	5040	5040	5040	0
389	20240314	122200	4281715	5040	5040	5040	5040	0
390	20240314	122100	4281715	5040	5040	5040	5040	0
391	20240314	122000	4281715	5040	5040	5040	5040	0
392	20240314	121900	4281715	5040	5040	5040	5040	0
393	20240314	121800	4281715	5040	5040	5040	5040	0
394	20240314	121700	4281715	5040	5040	5040	5040	0
395	20240314	121600	4281715	5040	5040	5040	5040	0
396	20240314	121500	4281715	5040	5040	5040	5040	0
397	20240314	121400	4281715	5040	5040	5040	5040	0
398	20240314	121300	4281715	5040	5040	5040	5040	0
399	20240314	121200	4281715	5040	5040	5040	5040	0
400	20240314	121100	4281715	5040	5040	5040	5040	0
401	20240314	121000	4281715	5040	5040	5040	5040	0
402	20240314	120900	4281715	5040	5040	5040	5040	0
403	20240314	120800	4281715	5040	5040	5040	5040	0
404	20240314	120700	4281715	5040	5040	5040	5040	0
405	20240314	120600	4281715	5040	5040	5040	5040	0
406	20240314	120500	4281715	5040	5040	5040	5040	0
407	20240314	120400	4281715	5040	5040	5040	5040	0
408	20240314	120300	4281715	5040	5040	5040	5040	0
409	20240314	120200	4281715	5040	5040	5040	5040	0
410	20240314	120100	4281715	5040	5040	5040	5040	0
411	20240314	120000	4281715	5040	5040	5040	5040	0
412	20240314	115900	4281715	5040	5040	5040	5040	0
413	20240314	115800	4281715	5040	5040	5040	5040	0
414	20240314	115700	4281715	5040	5040	5040	5040	0
415	20240314	115600	4281715	5040	5040	5040	5040	0
416	20240314	115500	4281715	5040	5040	5040	5040	0
417	20240314	115400	4281715	5040	5040	5040	5040	0
418	20240314	115300	4281715	5040	5040	5040	5040	0
419	20240314	115200	4281715	5040	5040	5040	5040	0
420	20240314	115100	4281715	5040	5040	5040	5040	0
421	20240314	115000	4281715	5040	5040	5040	5040	1
422	20240314	114900	4276675	5030	5030	5030	5030	1
423	20240314	114800	4271645	5040	5040	5040	5040	0
424	20240314	114700	4271645	5040	5040	5040	5040	0
425	20240314	114600	4271645	5040	5040	5040	5040	0
426	20240314	114500	4271645	5040	5040	5040	5040	0
427	20240314	114400	4271645	5040	5040	5040	5040	0
428	20240314	114300	4271645	5040	5040	5040	5040	0
429	20240314	114200	4271645	5040	5040	5040	5040	0
430	20240314	114100	4271645	5040	5040	5040	5040	0
431	20240314	114000	4271645	5040	5040	5040	5040	0
432	20240314	113900	4271645	5040	5040	5040	5040	0
433	20240314	113800	4271645	5040	5040	5040	5040	0
434	20240314	113700	4271645	5040	5040	5040	5040	0
435	20240314	113600	4271645	5040	5040	5040	5040	0
436	20240314	113500	4271645	5040	5040	5040	5040	0
437	20240314	113400	4271645	5040	5040	5040	5040	0
438	20240314	113300	4271645	5040	5040	5040	5040	1
439	20240314	113200	4266605	4990	4990	4990	4990	0
440	20240314	113100	4266605	4990	4990	4990	4990	0
441	20240314	113000	4266605	4990	4990	4990	4990	0
442	20240314	112900	4266605	4990	4990	4990	4990	0
443	20240314	112800	4266605	4990	4990	4990	4990	0
444	20240314	112700	4266605	4990	4990	4990	4990	0
445	20240314	112600	4266605	4990	4990	4990	4990	0
446	20240314	112500	4266605	4990	4990	4990	4990	0
447	20240314	112400	4266605	4990	5040	5040	4990	300
448	20240314	112300	2767990	5050	5050	5050	5050	0
449	20240314	112200	2767990	5050	5050	5050	5050	0
450	20240314	112100	2767990	5050	5050	5050	5050	7
451	20240314	112000	2732640	5050	5050	5050	5050	4
452	20240314	111900	2712440	5050	5050	5050	5050	0
453	20240314	111800	2712440	5050	5050	5050	5050	0
454	20240314	111700	2712440	5050	5050	5050	5050	0
455	20240314	111600	2712440	5050	5050	5050	5050	150
456	20240314	111500	1954940	5050	5040	5050	5040	180
457	20240314	111400	1047270	5040	5040	5040	5040	0
458	20240314	111300	1047270	5040	5040	5040	5040	0
459	20240314	111200	1047270	5040	5040	5040	5040	0
460	20240314	111100	1047270	5040	5040	5040	5040	0
461	20240314	111000	1047270	5040	5040	5040	5040	0
462	20240314	110900	1047270	5040	5040	5040	5040	0
463	20240314	110800	1047270	5040	5040	5040	5040	0
464	20240314	110700	1047270	5040	5040	5040	5040	0
465	20240314	110600	1047270	5040	5040	5040	5040	0
466	20240314	110500	1047270	5040	5040	5040	5040	0
467	20240314	110400	1047270	5040	5040	5040	5040	0
468	20240314	110300	1047270	5040	5040	5040	5040	0
469	20240314	110200	1047270	5040	5040	5040	5040	0
470	20240314	110100	1047270	5040	5040	5040	5040	0
471	20240314	110000	1047270	5040	5040	5040	5040	0
472	20240314	105900	1047270	5040	5040	5040	5040	0
473	20240314	105800	1047270	5040	5040	5040	5040	0
474	20240314	105700	1047270	5040	5040	5040	5040	6
475	20240314	105600	1017030	5040	5040	5040	5040	0
476	20240314	105500	1017030	5040	5040	5040	5040	0
477	20240314	105400	1017030	5040	5040	5040	5040	0
478	20240314	105300	1017030	5040	5040	5040	5040	0
479	20240314	105200	1017030	5040	5040	5040	5040	0
480	20240314	105100	1017030	5040	5040	5040	5040	0
481	20240314	105000	1017030	5040	5040	5040	5040	0
482	20240314	104900	1017030	5040	5040	5040	5040	0
483	20240314	104800	1017030	5040	5040	5040	5040	0
484	20240314	104700	1017030	5040	5040	5040	5040	0
485	20240314	104600	1017030	5040	5040	5040	5040	0
486	20240314	104500	1017030	5040	5040	5040	5040	0
487	20240314	104400	1017030	5040	5040	5040	5040	0
488	20240314	104300	1017030	5040	5040	5040	5040	0
489	20240314	104200	1017030	5040	5040	5040	5040	0
490	20240314	104100	1017030	5040	5040	5040	5040	0
491	20240314	104000	1017030	5040	5040	5040	5040	0
492	20240314	103900	1017030	5040	5040	5040	5040	0
493	20240314	103800	1017030	5040	5040	5040	5040	0
494	20240314	103700	1017030	5040	5040	5040	5040	0
495	20240314	103600	1017030	5040	5040	5040	5040	0
496	20240314	103500	1017030	5040	5040	5040	5040	0
497	20240314	103400	1017030	5040	5040	5040	5040	0
498	20240314	103300	1017030	5040	5040	5040	5040	1
499	20240314	103200	1011990	5010	5010	5010	5010	0
500	20240314	103100	1011990	5010	5010	5010	5010	0
501	20240314	103000	1011990	5010	5010	5010	5010	0
502	20240314	102900	1011990	5010	5010	5010	5010	0
503	20240314	102800	1011990	5010	5010	5010	5010	0
504	20240314	102700	1011990	5010	5020	5020	5010	80
505	20240314	102600	611050	5050	5050	5050	5050	0
506	20240314	102500	611050	5050	5050	5050	5050	0
507	20240314	102400	611050	5050	5050	5050	5050	0
508	20240314	102300	611050	5050	5050	5050	5050	0
509	20240314	102200	611050	5050	5050	5050	5050	0
510	20240314	102100	611050	5050	5050	5050	5050	0
511	20240314	102000	611050	5050	5050	5050	5050	0
512	20240314	101900	611050	5050	5050	5050	5050	0
513	20240314	101800	611050	5050	5050	5050	5050	0
514	20240314	101700	611050	5050	5050	5050	5050	0
515	20240314	101600	611050	5050	5050	5050	5050	0
516	20240314	101500	611050	5050	5050	5050	5050	0
517	20240314	101400	611050	5050	5050	5050	5050	0
518	20240314	101300	611050	5050	5050	5050	5050	0
519	20240314	101200	611050	5050	5050	5050	5050	0
520	20240314	101100	611050	5050	5050	5050	5050	0
521	20240314	101000	611050	5050	5050	5050	5050	0
522	20240314	100900	611050	5050	5050	5050	5050	1
523	20240314	100800	606000	5050	5050	5050	5050	0
524	20240314	100700	606000	5050	5050	5050	5050	0
525	20240314	100600	606000	5050	5050	5050	5050	0
526	20240314	100500	606000	5050	5050	5050	5050	0
527	20240314	100400	606000	5050	5050	5050	5050	0
528	20240314	100300	606000	5050	5050	5050	5050	0
529	20240314	100200	606000	5050	5050	5050	5050	0
530	20240314	100100	606000	5050	5050	5050	5050	0
531	20240314	100000	606000	5050	5050	5050	5050	0
532	20240314	095900	606000	5050	5050	5050	5050	0
533	20240314	095800	606000	5050	5050	5050	5050	0
534	20240314	095700	606000	5050	5050	5050	5050	0
535	20240314	095600	606000	5050	5050	5050	5050	0
536	20240314	095500	606000	5050	5050	5050	5050	0
537	20240314	095400	606000	5050	5050	5050	5050	0
538	20240314	095300	606000	5050	5050	5050	5050	0
539	20240314	095200	606000	5050	5050	5050	5050	0
540	20240314	095100	606000	5050	5050	5050	5050	2
541	20240314	095000	595900	5050	5050	5050	5050	5
542	20240314	094900	570650	5050	5050	5050	5050	0
543	20240314	094800	570650	5050	5050	5050	5050	2
544	20240314	094700	560550	5050	5050	5050	5050	0
545	20240314	094600	560550	5050	5050	5050	5050	0
546	20240314	094500	560550	5050	5050	5050	5050	0
547	20240314	094400	560550	5050	5050	5050	5050	0
548	20240314	094300	560550	5050	5050	5050	5050	0
549	20240314	094200	560550	5050	5050	5050	5050	0
550	20240314	094100	560550	5050	5050	5050	5050	0
551	20240314	094000	560550	5050	5050	5050	5050	0
552	20240314	093900	560550	5050	5050	5050	5050	0
553	20240314	093800	560550	5050	5050	5050	5050	0
554	20240314	093700	560550	5050	5050	5050	5050	109
555	20240314	093600	10100	5050	5050	5050	5050	0
556	20240314	093500	10100	5050	5050	5050	5050	0
557	20240314	093400	10100	5050	5050	5050	5050	0
558	20240314	093300	10100	5050	5050	5050	5050	0
559	20240314	093200	10100	5050	5050	5050	5050	0
560	20240314	093100	10100	5050	5050	5050	5050	0
561	20240314	093000	10100	5050	5050	5050	5050	0
562	20240314	092900	10100	5050	5050	5050	5050	0
563	20240314	092800	10100	5050	5050	5050	5050	0
564	20240314	092700	10100	5050	5050	5050	5050	0
565	20240314	092600	10100	5050	5050	5050	5050	0
566	20240314	092500	10100	5050	5050	5050	5050	0
567	20240314	092400	10100	5050	5050	5050	5050	0
568	20240314	092300	10100	5050	5050	5050	5050	0
569	20240314	092200	10100	5050	5050	5050	5050	0
570	20240314	092100	10100	5050	5050	5050	5050	0
571	20240314	092000	10100	5050	5050	5050	5050	0
572	20240314	091900	10100	5050	5050	5050	5050	0
573	20240314	091800	10100	5050	5050	5050	5050	0
574	20240314	091700	10100	5050	5050	5050	5050	0
575	20240314	091600	10100	5050	5050	5050	5050	0
576	20240314	091500	10100	5050	5050	5050	5050	0
577	20240314	091400	10100	5050	5050	5050	5050	0
578	20240314	091300	10100	5050	5050	5050	5050	0
579	20240314	091200	10100	5050	5050	5050	5050	1
580	20240314	091100	5050	5050	5050	5050	5050	0
581	20240314	091000	5050	5050	5050	5050	5050	0
582	20240314	090900	5050	5050	5050	5050	5050	0
583	20240314	090800	5050	5050	5050	5050	5050	0
584	20240314	090700	5050	5050	5050	5050	5050	0
585	20240314	090600	5050	5050	5050	5050	5050	0
586	20240314	090500	5050	5050	5050	5050	5050	0
587	20240314	090400	5050	5050	5050	5050	5050	0
588	20240314	090300	5050	5050	5050	5050	5050	0
589	20240314	090200	5050	5050	5050	5050	5050	0
590	20240314	090100	5050	5050	5050	5050	5050	0
591	20240314	090000	5050	5050	5050	5050	5050	1