KissMeData/007680/min/candle-20240315.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240315	184700	14470200	4990	4990	4990	4990	196
3	20240315	184600	14470200	4990	4990	4990	4990	0
4	20240315	184500	14470200	4990	4990	4990	4990	0
5	20240315	184400	14470200	4990	4990	4990	4990	0
6	20240315	184300	14470200	4990	4990	4990	4990	0
7	20240315	184200	14470200	4990	4990	4990	4990	0
8	20240315	184100	14470200	4990	4990	4990	4990	0
9	20240315	184000	14470200	4990	4990	4990	4990	0
10	20240315	183900	14470200	4990	4990	4990	4990	0
11	20240315	183800	14470200	4990	4990	4990	4990	0
12	20240315	183700	14470200	4990	4990	4990	4990	0
13	20240315	183600	14470200	4990	4990	4990	4990	0
14	20240315	183500	14470200	4990	4990	4990	4990	0
15	20240315	183400	14470200	4990	4990	4990	4990	0
16	20240315	183300	14470200	4990	4990	4990	4990	0
17	20240315	183200	14470200	4990	4990	4990	4990	0
18	20240315	183100	14470200	4990	4990	4990	4990	0
19	20240315	183000	14470200	4990	4990	4990	4990	0
20	20240315	182900	14470200	4990	4990	4990	4990	0
21	20240315	182800	14470200	4990	4990	4990	4990	0
22	20240315	182700	14470200	4990	4990	4990	4990	0
23	20240315	182600	14470200	4990	4990	4990	4990	0
24	20240315	182500	14470200	4990	4990	4990	4990	0
25	20240315	182400	14470200	4990	4990	4990	4990	0
26	20240315	182300	14470200	4990	4990	4990	4990	0
27	20240315	182200	14470200	4990	4990	4990	4990	0
28	20240315	182100	14470200	4990	4990	4990	4990	0
29	20240315	182000	14470200	4990	4990	4990	4990	0
30	20240315	181900	14470200	4990	4990	4990	4990	0
31	20240315	181800	14470200	4990	4990	4990	4990	0
32	20240315	181700	14470200	4990	4990	4990	4990	196
33	20240315	181600	14470200	4990	4990	4990	4990	0
34	20240315	181500	14470200	4990	4990	4990	4990	0
35	20240315	181400	14470200	4990	4990	4990	4990	0
36	20240315	181300	14470200	4990	4990	4990	4990	0
37	20240315	181200	14470200	4990	4990	4990	4990	0
38	20240315	181100	14470200	4990	4990	4990	4990	0
39	20240315	181000	14470200	4990	4990	4990	4990	0
40	20240315	180900	14470200	4990	4990	4990	4990	0
41	20240315	180800	14470200	4990	4990	4990	4990	0
42	20240315	180700	14470200	4990	4990	4990	4990	0
43	20240315	180600	14470200	4990	4990	4990	4990	0
44	20240315	180500	14470200	4990	4990	4990	4990	0
45	20240315	180400	14470200	4990	4990	4990	4990	0
46	20240315	180300	14470200	4990	4990	4990	4990	0
47	20240315	180200	14470200	4990	4990	4990	4990	0
48	20240315	180100	14470200	4990	4990	4990	4990	0
49	20240315	180000	14470200	4990	4990	4990	4990	0
50	20240315	175900	14470200	4990	4990	4990	4990	0
51	20240315	175800	14470200	4990	4990	4990	4990	0
52	20240315	175700	14470200	4990	4990	4990	4990	0
53	20240315	175600	14470200	4990	4990	4990	4990	0
54	20240315	175500	14470200	4990	4990	4990	4990	0
55	20240315	175400	14470200	4990	4990	4990	4990	0
56	20240315	175300	14470200	4990	4990	4990	4990	0
57	20240315	175200	14470200	4990	4990	4990	4990	0
58	20240315	175100	14470200	4990	4990	4990	4990	0
59	20240315	175000	14470200	4990	4990	4990	4990	0
60	20240315	174900	14470200	4990	4990	4990	4990	0
61	20240315	174800	14470200	4990	4990	4990	4990	0
62	20240315	174700	14470200	4990	4990	4990	4990	196
63	20240315	174600	14470200	4990	4990	4990	4990	0
64	20240315	174500	14470200	4990	4990	4990	4990	0
65	20240315	174400	14470200	4990	4990	4990	4990	0
66	20240315	174300	14470200	4990	4990	4990	4990	0
67	20240315	174200	14470200	4990	4990	4990	4990	0
68	20240315	174100	14470200	4990	4990	4990	4990	0
69	20240315	174000	14470200	4990	4990	4990	4990	0
70	20240315	173900	14470200	4990	4990	4990	4990	0
71	20240315	173800	14470200	4990	4990	4990	4990	0
72	20240315	173700	14470200	4990	4990	4990	4990	0
73	20240315	173600	14470200	4990	4990	4990	4990	0
74	20240315	173500	14470200	4990	4990	4990	4990	0
75	20240315	173400	14470200	4990	4990	4990	4990	0
76	20240315	173300	14470200	4990	4990	4990	4990	0
77	20240315	173200	14470200	4990	4990	4990	4990	0
78	20240315	173100	14470200	4990	4990	4990	4990	0
79	20240315	173000	14470200	4990	4990	4990	4990	0
80	20240315	172900	14470200	4990	4990	4990	4990	0
81	20240315	172800	14470200	4990	4990	4990	4990	0
82	20240315	172700	14470200	4990	4990	4990	4990	0
83	20240315	172600	14470200	4990	4990	4990	4990	0
84	20240315	172500	14470200	4990	4990	4990	4990	0
85	20240315	172400	14470200	4990	4990	4990	4990	0
86	20240315	172300	14470200	4990	4990	4990	4990	0
87	20240315	172200	14470200	4990	4990	4990	4990	0
88	20240315	172100	14470200	4990	4990	4990	4990	0
89	20240315	172000	14470200	4990	4990	4990	4990	0
90	20240315	171900	14470200	4990	4990	4990	4990	0
91	20240315	171800	14470200	4990	4990	4990	4990	0
92	20240315	171700	14470200	4990	4990	4990	4990	196
93	20240315	171600	14470200	4990	4990	4990	4990	0
94	20240315	171500	14470200	4990	4990	4990	4990	0
95	20240315	171400	14470200	4990	4990	4990	4990	0
96	20240315	171300	14470200	4990	4990	4990	4990	0
97	20240315	171200	14470200	4990	4990	4990	4990	0
98	20240315	171100	14470200	4990	4990	4990	4990	0
99	20240315	171000	14470200	4990	4990	4990	4990	0
100	20240315	170900	14470200	4990	4990	4990	4990	0
101	20240315	170800	14470200	4990	4990	4990	4990	0
102	20240315	170700	14470200	4990	4990	4990	4990	0
103	20240315	170600	14470200	4990	4990	4990	4990	0
104	20240315	170500	14470200	4990	4990	4990	4990	0
105	20240315	170400	14470200	4990	4990	4990	4990	0
106	20240315	170300	14470200	4990	4990	4990	4990	0
107	20240315	170200	14470200	4990	4990	4990	4990	0
108	20240315	170100	14470200	4990	4990	4990	4990	0
109	20240315	170000	14470200	4990	4990	4990	4990	0
110	20240315	165900	14470200	4990	4990	4990	4990	0
111	20240315	165800	14470200	4990	4990	4990	4990	0
112	20240315	165700	14470200	4990	4990	4990	4990	0
113	20240315	165600	14470200	4990	4990	4990	4990	0
114	20240315	165500	14470200	4990	4990	4990	4990	0
115	20240315	165400	14470200	4990	4990	4990	4990	0
116	20240315	165300	14470200	4990	4990	4990	4990	0
117	20240315	165200	14470200	4990	4990	4990	4990	0
118	20240315	165100	14470200	4990	4990	4990	4990	0
119	20240315	165000	14470200	4990	4990	4990	4990	0
120	20240315	164900	14470200	4990	4990	4990	4990	0
121	20240315	164800	14470200	4990	4990	4990	4990	0
122	20240315	164700	14470200	4990	4990	4990	4990	196
123	20240315	164600	14470200	4990	4990	4990	4990	0
124	20240315	164500	14470200	4990	4990	4990	4990	0
125	20240315	164400	14470200	4990	4990	4990	4990	0
126	20240315	164300	14470200	4990	4990	4990	4990	0
127	20240315	164200	14470200	4990	4990	4990	4990	0
128	20240315	164100	14470200	4990	4990	4990	4990	0
129	20240315	164000	14470200	4990	4990	4990	4990	0
130	20240315	163900	14470200	4990	4990	4990	4990	0
131	20240315	163800	14470200	4990	4990	4990	4990	0
132	20240315	163700	14470200	4990	4990	4990	4990	0
133	20240315	163600	14470200	4990	4990	4990	4990	0
134	20240315	163500	14470200	4990	4990	4990	4990	0
135	20240315	163400	14470200	4990	4990	4990	4990	0
136	20240315	163300	14470200	4990	4990	4990	4990	0
137	20240315	163200	14470200	4990	4990	4990	4990	0
138	20240315	163100	14470200	4990	4990	4990	4990	0
139	20240315	163000	14470200	4990	4990	4990	4990	0
140	20240315	162900	14470200	4990	4990	4990	4990	0
141	20240315	162800	14470200	4990	4990	4990	4990	0
142	20240315	162700	14470200	4990	4990	4990	4990	0
143	20240315	162600	14470200	4990	4990	4990	4990	0
144	20240315	162500	14470200	4990	4990	4990	4990	0
145	20240315	162400	14470200	4990	4990	4990	4990	0
146	20240315	162300	14470200	4990	4990	4990	4990	0
147	20240315	162200	14470200	4990	4990	4990	4990	0
148	20240315	162100	14470200	4990	4990	4990	4990	0
149	20240315	162000	14470200	4990	4990	4990	4990	0
150	20240315	161900	14470200	4990	4990	4990	4990	0
151	20240315	161800	14470200	4990	4990	4990	4990	0
152	20240315	161700	14470200	4990	4990	4990	4990	196
153	20240315	161600	14470200	4990	4990	4990	4990	0
154	20240315	161500	14470200	4990	4990	4990	4990	0
155	20240315	161400	14470200	4990	4990	4990	4990	0
156	20240315	161300	14470200	4990	4990	4990	4990	0
157	20240315	161200	14470200	4990	4990	4990	4990	0
158	20240315	161100	14470200	4990	4990	4990	4990	0
159	20240315	161000	14470200	4990	4990	4990	4990	0
160	20240315	160900	14470200	4990	4990	4990	4990	0
161	20240315	160800	14470200	4990	4990	4990	4990	0
162	20240315	160700	14470200	4990	4990	4990	4990	0
163	20240315	160600	14470200	4990	4990	4990	4990	0
164	20240315	160500	14470200	4990	4990	4990	4990	0
165	20240315	160400	14470200	4990	4990	4990	4990	0
166	20240315	160300	14470200	4990	4990	4990	4990	0
167	20240315	160200	14470200	4990	4990	4990	4990	0
168	20240315	160100	14470200	4990	4990	4990	4990	0
169	20240315	160000	14470200	4990	4990	4990	4990	0
170	20240315	155900	14470200	4990	4990	4990	4990	0
171	20240315	155800	14470200	4990	4990	4990	4990	0
172	20240315	155700	14470200	4990	4990	4990	4990	0
173	20240315	155600	14470200	4990	4990	4990	4990	0
174	20240315	155500	14470200	4990	4990	4990	4990	0
175	20240315	155400	14470200	4990	4990	4990	4990	0
176	20240315	155300	14470200	4990	4990	4990	4990	0
177	20240315	155200	14470200	4990	4990	4990	4990	0
178	20240315	155100	14470200	4990	4990	4990	4990	0
179	20240315	155000	14470200	4990	4990	4990	4990	0
180	20240315	154900	14470200	4990	4990	4990	4990	0
181	20240315	154800	14470200	4990	4990	4990	4990	0
182	20240315	154700	14470200	4990	4990	4990	4990	196
183	20240315	154600	14470200	4990	4990	4990	4990	0
184	20240315	154500	14470200	4990	4990	4990	4990	0
185	20240315	154400	14470200	4990	4990	4990	4990	0
186	20240315	154300	14470200	4990	4990	4990	4990	0
187	20240315	154200	14470200	4990	4990	4990	4990	0
188	20240315	154100	14470200	4990	4990	4990	4990	0
189	20240315	154000	14470200	4990	4990	4990	4990	0
190	20240315	153900	14470200	4990	4990	4990	4990	0
191	20240315	153800	14470200	4990	4990	4990	4990	0
192	20240315	153700	14470200	4990	4990	4990	4990	0
193	20240315	153600	14470200	4990	4990	4990	4990	0
194	20240315	153500	14470200	4990	4990	4990	4990	0
195	20240315	153400	14470200	4990	4990	4990	4990	0
196	20240315	153300	14470200	4990	4990	4990	4990	0
197	20240315	153200	14470200	4990	4990	4990	4990	0
198	20240315	153100	14470200	4990	4990	4990	4990	0
199	20240315	153000	14470200	4990	4990	4990	4990	196
200	20240315	152900	13492160	5020	5020	5020	5020	0
201	20240315	152800	13492160	5020	5020	5020	5020	0
202	20240315	152700	13492160	5020	5020	5020	5020	0
203	20240315	152600	13492160	5020	5020	5020	5020	0
204	20240315	152500	13492160	5020	5020	5020	5020	0
205	20240315	152400	13492160	5020	5020	5020	5020	0
206	20240315	152300	13492160	5020	5020	5020	5020	0
207	20240315	152200	13492160	5020	5020	5020	5020	0
208	20240315	152100	13492160	5020	5020	5020	5020	0
209	20240315	152000	13492160	5020	5020	5020	5020	0
210	20240315	151900	13492160	5020	5020	5020	5020	0
211	20240315	151800	13492160	5020	5020	5020	5020	0
212	20240315	151700	13492160	5020	5020	5020	5020	0
213	20240315	151600	13492160	5020	5020	5020	5020	0
214	20240315	151500	13492160	5020	5020	5020	5020	0
215	20240315	151400	13492160	5020	5020	5020	5020	0
216	20240315	151300	13492160	5020	5020	5020	5020	0
217	20240315	151200	13492160	5020	5020	5020	5020	0
218	20240315	151100	13492160	5020	5020	5020	5020	0
219	20240315	151000	13492160	5020	5020	5020	5020	0
220	20240315	150900	13492160	5020	5020	5020	5020	0
221	20240315	150800	13492160	5020	5020	5020	5020	0
222	20240315	150700	13492160	5020	5020	5020	5020	0
223	20240315	150600	13492160	5020	5000	5020	5000	55
224	20240315	150500	13216760	4995	4995	4995	4995	0
225	20240315	150400	13216760	4995	4995	4995	4995	4
226	20240315	150300	13196780	5000	5000	5000	5000	72
227	20240315	150200	12836780	4990	4990	4990	4990	0
228	20240315	150100	12836780	4990	4990	4990	4990	0
229	20240315	150000	12836780	4990	4990	4990	4990	0
230	20240315	145900	12836780	4990	4990	4990	4990	0
231	20240315	145800	12836780	4990	4990	4990	4990	0
232	20240315	145700	12836780	4990	4990	4990	4990	0
233	20240315	145600	12836780	4990	4990	4990	4990	0
234	20240315	145500	12836780	4990	4990	4990	4990	0
235	20240315	145400	12836780	4990	4990	4990	4990	0
236	20240315	145300	12836780	4990	4990	4990	4990	0
237	20240315	145200	12836780	4990	4990	4990	4990	0
238	20240315	145100	12836780	4990	4990	4990	4990	0
239	20240315	145000	12836780	4990	4990	4990	4990	0
240	20240315	144900	12836780	4990	4990	4990	4990	0
241	20240315	144800	12836780	4990	4990	4990	4990	50
242	20240315	144700	12587280	4990	4990	4990	4990	0
243	20240315	144600	12587280	4990	4990	4990	4990	0
244	20240315	144500	12587280	4990	4990	4990	4990	0
245	20240315	144400	12587280	4990	4990	4990	4990	0
246	20240315	144300	12587280	4990	4990	4990	4990	0
247	20240315	144200	12587280	4990	4990	4990	4990	100
248	20240315	144100	12088280	4990	4990	4990	4965	1040
249	20240315	144000	6915680	4995	4995	4995	4995	107
250	20240315	143900	6381215	4995	4995	4995	4995	0
251	20240315	143800	6381215	4995	4995	4995	4995	0
252	20240315	143700	6381215	4995	4995	4995	4995	0
253	20240315	143600	6381215	4995	4995	4995	4995	0
254	20240315	143500	6381215	4995	4995	4995	4995	0
255	20240315	143400	6381215	4995	4995	4995	4995	0
256	20240315	143300	6381215	4995	4995	4995	4995	0
257	20240315	143200	6381215	4995	4995	4995	4995	0
258	20240315	143100	6381215	4995	4995	4995	4995	0
259	20240315	143000	6381215	4995	4995	4995	4995	1
260	20240315	142900	6376220	4995	4995	4995	4995	6
261	20240315	142800	6346250	5030	5030	5030	5030	0
262	20240315	142700	6346250	5030	5030	5030	5030	0
263	20240315	142600	6346250	5030	5030	5030	5030	0
264	20240315	142500	6346250	5030	5030	5030	5030	0
265	20240315	142400	6346250	5030	5030	5030	5030	0
266	20240315	142300	6346250	5030	5030	5030	5030	0
267	20240315	142200	6346250	5030	5030	5030	5030	0
268	20240315	142100	6346250	5030	5030	5030	5030	0
269	20240315	142000	6346250	5030	5030	5030	5030	0
270	20240315	141900	6346250	5030	5030	5030	5030	0
271	20240315	141800	6346250	5030	5030	5030	5030	0
272	20240315	141700	6346250	5030	5030	5030	5030	0
273	20240315	141600	6346250	5030	5030	5030	5030	0
274	20240315	141500	6346250	5030	5030	5030	5030	0
275	20240315	141400	6346250	5030	5030	5030	5030	0
276	20240315	141300	6346250	5030	5030	5030	5030	0
277	20240315	141200	6346250	5030	5030	5030	5030	0
278	20240315	141100	6346250	5030	5030	5030	5030	0
279	20240315	141000	6346250	5030	5030	5030	5030	0
280	20240315	140900	6346250	5030	5030	5030	5030	0
281	20240315	140800	6346250	5030	5030	5030	5030	0
282	20240315	140700	6346250	5030	5030	5030	5030	0
283	20240315	140600	6346250	5030	5030	5030	5030	0
284	20240315	140500	6346250	5030	5030	5030	5030	0
285	20240315	140400	6346250	5030	5030	5030	5030	0
286	20240315	140300	6346250	5030	5030	5030	5030	0
287	20240315	140200	6346250	5030	5030	5030	5030	0
288	20240315	140100	6346250	5030	5030	5030	5030	0
289	20240315	140000	6346250	5030	5030	5030	5030	9
290	20240315	135900	6300980	5030	5030	5030	5030	0
291	20240315	135800	6300980	5030	5030	5030	5030	0
292	20240315	135700	6300980	5030	5030	5030	5030	0
293	20240315	135600	6300980	5030	5030	5030	5030	0
294	20240315	135500	6300980	5030	5030	5030	5030	0
295	20240315	135400	6300980	5030	5030	5030	5030	0
296	20240315	135300	6300980	5030	5030	5030	5030	0
297	20240315	135200	6300980	5030	5030	5030	5030	0
298	20240315	135100	6300980	5030	5020	5030	5020	67
299	20240315	135000	5964050	5020	5020	5020	5020	2
300	20240315	134900	5954010	5020	5020	5020	5020	0
301	20240315	134800	5954010	5020	5020	5020	5020	1
302	20240315	134700	5948990	5000	5000	5000	5000	0
303	20240315	134600	5948990	5000	5000	5000	5000	0
304	20240315	134500	5948990	5000	5000	5000	5000	0
305	20240315	134400	5948990	5000	5000	5000	5000	0
306	20240315	134300	5948990	5000	5000	5000	5000	0
307	20240315	134200	5948990	5000	5000	5000	5000	0
308	20240315	134100	5948990	5000	5000	5000	5000	0
309	20240315	134000	5948990	5000	5000	5000	5000	0
310	20240315	133900	5948990	5000	5000	5000	5000	0
311	20240315	133800	5948990	5000	5000	5000	5000	0
312	20240315	133700	5948990	5000	5000	5000	5000	0
313	20240315	133600	5948990	5000	5000	5000	5000	0
314	20240315	133500	5948990	5000	5000	5000	5000	0
315	20240315	133400	5948990	5000	5000	5000	5000	0
316	20240315	133300	5948990	5000	5000	5000	5000	0
317	20240315	133200	5948990	5000	5040	5040	5000	999
318	20240315	133100	947860	5080	5080	5080	5080	0
319	20240315	133000	947860	5080	5080	5080	5080	0
320	20240315	132900	947860	5080	5080	5080	5080	0
321	20240315	132800	947860	5080	5080	5080	5080	0
322	20240315	132700	947860	5080	5080	5080	5080	0
323	20240315	132600	947860	5080	5080	5080	5080	0
324	20240315	132500	947860	5080	5080	5080	5080	0
325	20240315	132400	947860	5080	5080	5080	5080	0
326	20240315	132300	947860	5080	5080	5080	5080	0
327	20240315	132200	947860	5080	5080	5080	5080	0
328	20240315	132100	947860	5080	5080	5080	5080	0
329	20240315	132000	947860	5080	5080	5080	5080	0
330	20240315	131900	947860	5080	5080	5080	5080	0
331	20240315	131800	947860	5080	5080	5080	5080	0
332	20240315	131700	947860	5080	5080	5080	5080	0
333	20240315	131600	947860	5080	5080	5080	5080	0
334	20240315	131500	947860	5080	5080	5080	5080	0
335	20240315	131400	947860	5080	5080	5080	5080	0
336	20240315	131300	947860	5080	5080	5080	5080	0
337	20240315	131200	947860	5080	5080	5080	5080	0
338	20240315	131100	947860	5080	5080	5080	5080	0
339	20240315	131000	947860	5080	5080	5080	5080	0
340	20240315	130900	947860	5080	5080	5080	5080	0
341	20240315	130800	947860	5080	5080	5080	5080	0
342	20240315	130700	947860	5080	5080	5080	5080	0
343	20240315	130600	947860	5080	5080	5080	5080	0
344	20240315	130500	947860	5080	5080	5080	5080	0
345	20240315	130400	947860	5080	5080	5080	5080	0
346	20240315	130300	947860	5080	5080	5080	5080	0
347	20240315	130200	947860	5080	5080	5080	5080	0
348	20240315	130100	947860	5080	5080	5080	5080	0
349	20240315	130000	947860	5080	5080	5080	5080	0
350	20240315	125900	947860	5080	5080	5080	5080	0
351	20240315	125800	947860	5080	5080	5080	5080	0
352	20240315	125700	947860	5080	5080	5080	5080	0
353	20240315	125600	947860	5080	5080	5080	5080	0
354	20240315	125500	947860	5080	5080	5080	5080	0
355	20240315	125400	947860	5080	5080	5080	5080	0
356	20240315	125300	947860	5080	5080	5080	5080	0
357	20240315	125200	947860	5080	5080	5080	5080	0
358	20240315	125100	947860	5080	5080	5080	5080	0
359	20240315	125000	947860	5080	5080	5080	5080	1
360	20240315	124900	942780	5080	5080	5080	5080	0
361	20240315	124800	942780	5080	5080	5080	5080	0
362	20240315	124700	942780	5080	5080	5080	5080	0
363	20240315	124600	942780	5080	5080	5080	5080	0
364	20240315	124500	942780	5080	5080	5080	5080	0
365	20240315	124400	942780	5080	5080	5080	5080	0
366	20240315	124300	942780	5080	5080	5080	5080	0
367	20240315	124200	942780	5080	5080	5080	5080	0
368	20240315	124100	942780	5080	5080	5080	5080	0
369	20240315	124000	942780	5080	5080	5080	5080	0
370	20240315	123900	942780	5080	5080	5080	5080	0
371	20240315	123800	942780	5080	5080	5080	5080	0
372	20240315	123700	942780	5080	5080	5080	5080	0
373	20240315	123600	942780	5080	5080	5080	5080	0
374	20240315	123500	942780	5080	5080	5080	5080	0
375	20240315	123400	942780	5080	5080	5080	5080	0
376	20240315	123300	942780	5080	5080	5080	5080	0
377	20240315	123200	942780	5080	5080	5080	5080	0
378	20240315	123100	942780	5080	5080	5080	5080	0
379	20240315	123000	942780	5080	5070	5080	5070	19
380	20240315	122900	846300	5080	5080	5080	5080	0
381	20240315	122800	846300	5080	5080	5080	5080	0
382	20240315	122700	846300	5080	5080	5080	5080	0
383	20240315	122600	846300	5080	5080	5080	5080	1
384	20240315	122500	841220	5080	5080	5080	5080	0
385	20240315	122400	841220	5080	5080	5080	5080	0
386	20240315	122300	841220	5080	5080	5080	5080	0
387	20240315	122200	841220	5080	5080	5080	5080	0
388	20240315	122100	841220	5080	5080	5080	5080	0
389	20240315	122000	841220	5080	5080	5080	5080	0
390	20240315	121900	841220	5080	5080	5080	5080	0
391	20240315	121800	841220	5080	5080	5080	5080	0
392	20240315	121700	841220	5080	5080	5080	5080	0
393	20240315	121600	841220	5080	5080	5080	5080	0
394	20240315	121500	841220	5080	5080	5080	5080	0
395	20240315	121400	841220	5080	5080	5080	5080	0
396	20240315	121300	841220	5080	5080	5080	5080	0
397	20240315	121200	841220	5080	5080	5080	5080	0
398	20240315	121100	841220	5080	5080	5080	5080	0
399	20240315	121000	841220	5080	5080	5080	5080	0
400	20240315	120900	841220	5080	5080	5080	5080	0
401	20240315	120800	841220	5080	5080	5080	5080	0
402	20240315	120700	841220	5080	5080	5080	5080	0
403	20240315	120600	841220	5080	5080	5080	5080	0
404	20240315	120500	841220	5080	5080	5080	5080	0
405	20240315	120400	841220	5080	5080	5080	5080	0
406	20240315	120300	841220	5080	5080	5080	5080	0
407	20240315	120200	841220	5080	5080	5080	5080	0
408	20240315	120100	841220	5080	5080	5080	5080	0
409	20240315	120000	841220	5080	5080	5080	5080	0
410	20240315	115900	841220	5080	5080	5080	5080	0
411	20240315	115800	841220	5080	5080	5080	5080	0
412	20240315	115700	841220	5080	5080	5080	5080	0
413	20240315	115600	841220	5080	5080	5080	5080	0
414	20240315	115500	841220	5080	5080	5080	5080	0
415	20240315	115400	841220	5080	5080	5080	5080	0
416	20240315	115300	841220	5080	5080	5080	5080	0
417	20240315	115200	841220	5080	5080	5080	5080	0
418	20240315	115100	841220	5080	5080	5080	5080	0
419	20240315	115000	841220	5080	5080	5080	5080	0
420	20240315	114900	841220	5080	5080	5080	5080	0
421	20240315	114800	841220	5080	5080	5080	5080	0
422	20240315	114700	841220	5080	5080	5080	5080	0
423	20240315	114600	841220	5080	5080	5080	5080	1
424	20240315	114500	836140	5050	5050	5050	5050	0
425	20240315	114400	836140	5050	5050	5050	5050	0
426	20240315	114300	836140	5050	5050	5050	5050	0
427	20240315	114200	836140	5050	5050	5050	5050	0
428	20240315	114100	836140	5050	5050	5050	5050	0
429	20240315	114000	836140	5050	5050	5050	5050	0
430	20240315	113900	836140	5050	5050	5050	5050	0
431	20240315	113800	836140	5050	5050	5050	5050	0
432	20240315	113700	836140	5050	5050	5050	5050	3
433	20240315	113600	820990	5090	5090	5090	5090	0
434	20240315	113500	820990	5090	5090	5090	5090	0
435	20240315	113400	820990	5090	5090	5090	5090	0
436	20240315	113300	820990	5090	5090	5090	5090	0
437	20240315	113200	820990	5090	5090	5090	5090	0
438	20240315	113100	820990	5090	5090	5090	5090	0
439	20240315	113000	820990	5090	5090	5090	5090	0
440	20240315	112900	820990	5090	5090	5090	5090	0
441	20240315	112800	820990	5090	5090	5090	5090	0
442	20240315	112700	820990	5090	5090	5090	5090	0
443	20240315	112600	820990	5090	5090	5090	5090	0
444	20240315	112500	820990	5090	5090	5090	5090	0
445	20240315	112400	820990	5090	5090	5090	5090	0
446	20240315	112300	820990	5090	5090	5090	5090	0
447	20240315	112200	820990	5090	5090	5090	5090	0
448	20240315	112100	820990	5090	5090	5090	5090	0
449	20240315	112000	820990	5090	5090	5090	5090	0
450	20240315	111900	820990	5090	5090	5090	5090	0
451	20240315	111800	820990	5090	5090	5090	5090	0
452	20240315	111700	820990	5090	5090	5090	5090	0
453	20240315	111600	820990	5090	5090	5090	5090	0
454	20240315	111500	820990	5090	5090	5090	5090	0
455	20240315	111400	820990	5090	5090	5090	5090	0
456	20240315	111300	820990	5090	5090	5090	5090	0
457	20240315	111200	820990	5090	5090	5090	5090	0
458	20240315	111100	820990	5090	5090	5090	5090	0
459	20240315	111000	820990	5090	5090	5090	5090	0
460	20240315	110900	820990	5090	5090	5090	5090	0
461	20240315	110800	820990	5090	5090	5090	5090	0
462	20240315	110700	820990	5090	5090	5090	5090	0
463	20240315	110600	820990	5090	5090	5090	5090	0
464	20240315	110500	820990	5090	5090	5090	5090	0
465	20240315	110400	820990	5090	5090	5090	5090	0
466	20240315	110300	820990	5090	5090	5090	5090	0
467	20240315	110200	820990	5090	5090	5090	5090	0
468	20240315	110100	820990	5090	5090	5090	5090	0
469	20240315	110000	820990	5090	5090	5090	5090	0
470	20240315	105900	820990	5090	5090	5090	5090	0
471	20240315	105800	820990	5090	5090	5090	5090	0
472	20240315	105700	820990	5090	5090	5090	5090	0
473	20240315	105600	820990	5090	5090	5090	5090	0
474	20240315	105500	820990	5090	5090	5090	5090	0
475	20240315	105400	820990	5090	5090	5090	5090	0
476	20240315	105300	820990	5090	5090	5090	5090	0
477	20240315	105200	820990	5090	5090	5090	5090	0
478	20240315	105100	820990	5090	5090	5090	5090	0
479	20240315	105000	820990	5090	5090	5090	5090	0
480	20240315	104900	820990	5090	5090	5090	5090	0
481	20240315	104800	820990	5090	5090	5090	5090	0
482	20240315	104700	820990	5090	5090	5090	5090	0
483	20240315	104600	820990	5090	5090	5090	5090	0
484	20240315	104500	820990	5090	5090	5090	5090	0
485	20240315	104400	820990	5090	5090	5090	5090	0
486	20240315	104300	820990	5090	5090	5090	5090	0
487	20240315	104200	820990	5090	5090	5090	5090	0
488	20240315	104100	820990	5090	5090	5090	5090	0
489	20240315	104000	820990	5090	5090	5090	5090	0
490	20240315	103900	820990	5090	5090	5090	5090	0
491	20240315	103800	820990	5090	5090	5090	5090	0
492	20240315	103700	820990	5090	5090	5090	5090	0
493	20240315	103600	820990	5090	5090	5090	5090	0
494	20240315	103500	820990	5090	5090	5090	5090	1
495	20240315	103400	815900	5050	5050	5050	5050	0
496	20240315	103300	815900	5050	5050	5050	5050	1
497	20240315	103200	810850	5100	5100	5100	5100	0
498	20240315	103100	810850	5100	5100	5100	5100	0
499	20240315	103000	810850	5100	5100	5100	5100	0
500	20240315	102900	810850	5100	5100	5100	5100	0
501	20240315	102800	810850	5100	5100	5100	5100	0
502	20240315	102700	810850	5100	5100	5100	5100	0
503	20240315	102600	810850	5100	5100	5100	5100	0
504	20240315	102500	810850	5100	5100	5100	5100	0
505	20240315	102400	810850	5100	5100	5100	5100	0
506	20240315	102300	810850	5100	5100	5100	5100	0
507	20240315	102200	810850	5100	5100	5100	5100	0
508	20240315	102100	810850	5100	5100	5100	5100	0
509	20240315	102000	810850	5100	5100	5100	5100	1
510	20240315	101900	805750	5060	5060	5060	5060	0
511	20240315	101800	805750	5060	5060	5060	5060	11
512	20240315	101700	750090	5120	5120	5120	5120	0
513	20240315	101600	750090	5120	5120	5120	5120	0
514	20240315	101500	750090	5120	5120	5120	5120	0
515	20240315	101400	750090	5120	5120	5120	5120	0
516	20240315	101300	750090	5120	5120	5120	5120	0
517	20240315	101200	750090	5120	5120	5120	5120	0
518	20240315	101100	750090	5120	5120	5120	5120	0
519	20240315	101000	750090	5120	5120	5120	5120	0
520	20240315	100900	750090	5120	5120	5120	5120	0
521	20240315	100800	750090	5120	5120	5120	5120	0
522	20240315	100700	750090	5120	5120	5120	5120	1
523	20240315	100600	744970	5090	5090	5090	5090	0
524	20240315	100500	744970	5090	5090	5090	5090	0
525	20240315	100400	744970	5090	5090	5090	5090	54
526	20240315	100300	470110	5100	5100	5100	5100	0
527	20240315	100200	470110	5100	5100	5100	5100	0
528	20240315	100100	470110	5100	5100	5100	5100	0
529	20240315	100000	470110	5100	5100	5100	5100	0
530	20240315	095900	470110	5100	5100	5100	5100	2
531	20240315	095800	459910	5100	5100	5100	5100	0
532	20240315	095700	459910	5100	5100	5100	5100	0
533	20240315	095600	459910	5100	5100	5100	5100	4
534	20240315	095500	439510	5100	5100	5100	5100	0
535	20240315	095400	439510	5100	5100	5100	5100	0
536	20240315	095300	439510	5100	5100	5100	5100	0
537	20240315	095200	439510	5100	5100	5100	5100	0
538	20240315	095100	439510	5100	5100	5100	5100	4
539	20240315	095000	419110	5100	5100	5100	5100	12
540	20240315	094900	357910	5120	5120	5120	5120	0
541	20240315	094800	357910	5120	5120	5120	5120	0
542	20240315	094700	357910	5120	5120	5120	5120	0
543	20240315	094600	357910	5120	5120	5120	5120	0
544	20240315	094500	357910	5120	5120	5120	5120	0
545	20240315	094400	357910	5120	5120	5120	5120	0
546	20240315	094300	357910	5120	5120	5120	5120	0
547	20240315	094200	357910	5120	5120	5120	5120	0
548	20240315	094100	357910	5120	5120	5120	5120	0
549	20240315	094000	357910	5120	5120	5120	5120	4
550	20240315	093900	337430	5130	5130	5130	5130	0
551	20240315	093800	337430	5130	5130	5130	5130	0
552	20240315	093700	337430	5130	5130	5130	5130	10
553	20240315	093600	286130	5140	5140	5140	5140	0
554	20240315	093500	286130	5140	5140	5140	5140	0
555	20240315	093400	286130	5140	5140	5140	5140	0
556	20240315	093300	286130	5140	5140	5140	5140	0
557	20240315	093200	286130	5140	5140	5140	5140	0
558	20240315	093100	286130	5140	5140	5140	5140	0
559	20240315	093000	286130	5140	5140	5140	5140	0
560	20240315	092900	286130	5140	5140	5140	5140	0
561	20240315	092800	286130	5140	5140	5140	5140	0
562	20240315	092700	286130	5140	5140	5140	5140	0
563	20240315	092600	286130	5140	5110	5140	5110	43
564	20240315	092500	65630	5150	5150	5150	5150	0
565	20240315	092400	65630	5150	5150	5150	5150	0
566	20240315	092300	65630	5150	5150	5150	5150	0
567	20240315	092200	65630	5150	5150	5150	5150	0
568	20240315	092100	65630	5150	5150	5150	5150	0
569	20240315	092000	65630	5150	5150	5150	5150	0
570	20240315	091900	65630	5150	5150	5150	5150	0
571	20240315	091800	65630	5150	5150	5150	5150	0
572	20240315	091700	65630	5150	5150	5150	5150	0
573	20240315	091600	65630	5150	5150	5150	5150	0
574	20240315	091500	65630	5150	5150	5150	5150	0
575	20240315	091400	65630	5150	5150	5150	5150	0
576	20240315	091300	65630	5150	5150	5150	5150	0
577	20240315	091200	65630	5150	5150	5150	5150	0
578	20240315	091100	65630	5150	5150	5150	5150	0
579	20240315	091000	65630	5150	5150	5150	5150	0
580	20240315	090900	65630	5150	5150	5150	5150	0
581	20240315	090800	65630	5150	5150	5150	5150	1
582	20240315	090700	60480	5040	5040	5040	5040	0
583	20240315	090600	60480	5040	5040	5040	5040	0
584	20240315	090500	60480	5040	5040	5040	5040	0
585	20240315	090400	60480	5040	5040	5040	5040	5
586	20240315	090300	35280	5040	5040	5040	5040	0
587	20240315	090200	35280	5040	5040	5040	5040	0
588	20240315	090100	35280	5040	5040	5040	5040	7
589	20240315	090000	0	5040	5040	5040	5040	0